Update 2025-02-14 2854 candle_min
This commit is contained in:
580
002720/min/candle-20250214.csv
Normal file
580
002720/min/candle-20250214.csv
Normal file
@@ -0,0 +1,580 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,183800,4261363705,4980,4980,4980,4980,6709
|
||||
20250214,183700,4261363705,4980,4980,4980,4980,0
|
||||
20250214,183600,4261363705,4980,4980,4980,4980,0
|
||||
20250214,183500,4261363705,4980,4980,4980,4980,0
|
||||
20250214,183400,4261363705,4980,4980,4980,4980,0
|
||||
20250214,183300,4261363705,4980,4980,4980,4980,0
|
||||
20250214,183200,4261363705,4980,4980,4980,4980,0
|
||||
20250214,183100,4261363705,4980,4980,4980,4980,0
|
||||
20250214,183000,4261363705,4980,4980,4980,4980,0
|
||||
20250214,182900,4261363705,4980,4980,4980,4980,0
|
||||
20250214,182800,4261363705,4980,4980,4980,4980,0
|
||||
20250214,182700,4261363705,4980,4980,4980,4980,0
|
||||
20250214,182600,4261363705,4980,4980,4980,4980,0
|
||||
20250214,182500,4261363705,4980,4980,4980,4980,0
|
||||
20250214,182400,4261363705,4980,4980,4980,4980,0
|
||||
20250214,182300,4261363705,4980,4980,4980,4980,0
|
||||
20250214,182200,4261363705,4980,4980,4980,4980,0
|
||||
20250214,182100,4261363705,4980,4980,4980,4980,0
|
||||
20250214,182000,4261363705,4980,4980,4980,4980,0
|
||||
20250214,181900,4261363705,4980,4980,4980,4980,0
|
||||
20250214,181800,4261363705,4980,4980,4980,4980,0
|
||||
20250214,181700,4261363705,4980,4980,4980,4980,0
|
||||
20250214,181600,4261363705,4980,4980,4980,4980,0
|
||||
20250214,181500,4261363705,4980,4980,4980,4980,0
|
||||
20250214,181400,4261363705,4980,4980,4980,4980,0
|
||||
20250214,181300,4261363705,4980,4980,4980,4980,0
|
||||
20250214,181200,4261363705,4980,4980,4980,4980,0
|
||||
20250214,181100,4261363705,4980,4980,4980,4980,0
|
||||
20250214,181000,4261363705,4980,4980,4980,4980,0
|
||||
20250214,180900,4261363705,4980,4980,4980,4980,0
|
||||
20250214,180800,4261363705,4980,4980,4980,4980,6709
|
||||
20250214,180700,4261363705,4980,4980,4980,4980,0
|
||||
20250214,180600,4261363705,4980,4980,4980,4980,0
|
||||
20250214,180500,4261363705,4980,4980,4980,4980,0
|
||||
20250214,180400,4261363705,4980,4980,4980,4980,0
|
||||
20250214,180300,4261363705,4980,4980,4980,4980,0
|
||||
20250214,180200,4261363705,4980,4980,4980,4980,0
|
||||
20250214,180100,4261363705,4980,4980,4980,4980,0
|
||||
20250214,180000,4261363705,4980,4980,4980,4980,0
|
||||
20250214,175900,4261363705,4980,4980,4980,4980,0
|
||||
20250214,175800,4261363705,4980,4980,4980,4980,0
|
||||
20250214,175700,4261363705,4980,4980,4980,4980,0
|
||||
20250214,175600,4261363705,4980,4980,4980,4980,0
|
||||
20250214,175500,4261363705,4980,4980,4980,4980,0
|
||||
20250214,175400,4261363705,4980,4980,4980,4980,0
|
||||
20250214,175300,4261363705,4980,4980,4980,4980,0
|
||||
20250214,175200,4261363705,4980,4980,4980,4980,0
|
||||
20250214,175100,4261363705,4980,4980,4980,4980,0
|
||||
20250214,175000,4261363705,4980,4980,4980,4980,0
|
||||
20250214,174900,4261363705,4980,4980,4980,4980,0
|
||||
20250214,174800,4261363705,4980,4980,4980,4980,0
|
||||
20250214,174700,4261363705,4980,4980,4980,4980,0
|
||||
20250214,174600,4261363705,4980,4980,4980,4980,0
|
||||
20250214,174500,4261363705,4980,4980,4980,4980,0
|
||||
20250214,174400,4261363705,4980,4980,4980,4980,0
|
||||
20250214,174300,4261363705,4980,4980,4980,4980,0
|
||||
20250214,174200,4261363705,4980,4980,4980,4980,0
|
||||
20250214,174100,4261363705,4980,4980,4980,4980,0
|
||||
20250214,174000,4261363705,4980,4980,4980,4980,0
|
||||
20250214,173900,4261363705,4980,4980,4980,4980,0
|
||||
20250214,173800,4261363705,4980,4980,4980,4980,6709
|
||||
20250214,173700,4261363705,4980,4980,4980,4980,0
|
||||
20250214,173600,4261363705,4980,4980,4980,4980,0
|
||||
20250214,173500,4261363705,4980,4980,4980,4980,0
|
||||
20250214,173400,4261363705,4980,4980,4980,4980,0
|
||||
20250214,173300,4261363705,4980,4980,4980,4980,0
|
||||
20250214,173200,4261363705,4980,4980,4980,4980,0
|
||||
20250214,173100,4261363705,4980,4980,4980,4980,0
|
||||
20250214,173000,4261363705,4980,4980,4980,4980,0
|
||||
20250214,172900,4261363705,4980,4980,4980,4980,0
|
||||
20250214,172800,4261363705,4980,4980,4980,4980,0
|
||||
20250214,172700,4261363705,4980,4980,4980,4980,0
|
||||
20250214,172600,4261363705,4980,4980,4980,4980,0
|
||||
20250214,172500,4261363705,4980,4980,4980,4980,0
|
||||
20250214,172400,4261363705,4980,4980,4980,4980,0
|
||||
20250214,172300,4261363705,4980,4980,4980,4980,0
|
||||
20250214,172200,4261363705,4980,4980,4980,4980,0
|
||||
20250214,172100,4261363705,4980,4980,4980,4980,0
|
||||
20250214,172000,4261363705,4980,4980,4980,4980,0
|
||||
20250214,171900,4261363705,4980,4980,4980,4980,0
|
||||
20250214,171800,4261363705,4980,4980,4980,4980,0
|
||||
20250214,171700,4261363705,4980,4980,4980,4980,0
|
||||
20250214,171600,4261363705,4980,4980,4980,4980,0
|
||||
20250214,171500,4261363705,4980,4980,4980,4980,0
|
||||
20250214,171400,4261363705,4980,4980,4980,4980,0
|
||||
20250214,171300,4261363705,4980,4980,4980,4980,0
|
||||
20250214,171200,4261363705,4980,4980,4980,4980,0
|
||||
20250214,171100,4261363705,4980,4980,4980,4980,0
|
||||
20250214,171000,4261363705,4980,4980,4980,4980,0
|
||||
20250214,170900,4261363705,4980,4980,4980,4980,0
|
||||
20250214,170800,4261363705,4980,4980,4980,4980,6709
|
||||
20250214,170700,4261363705,4980,4980,4980,4980,0
|
||||
20250214,170600,4261363705,4980,4980,4980,4980,0
|
||||
20250214,170500,4261363705,4980,4980,4980,4980,0
|
||||
20250214,170400,4261363705,4980,4980,4980,4980,0
|
||||
20250214,170300,4261363705,4980,4980,4980,4980,0
|
||||
20250214,170200,4261363705,4980,4980,4980,4980,0
|
||||
20250214,170100,4261363705,4980,4980,4980,4980,0
|
||||
20250214,170000,4261363705,4980,4980,4980,4980,0
|
||||
20250214,165900,4261363705,4980,4980,4980,4980,0
|
||||
20250214,165800,4261363705,4980,4980,4980,4980,0
|
||||
20250214,165700,4261363705,4980,4980,4980,4980,0
|
||||
20250214,165600,4261363705,4980,4980,4980,4980,0
|
||||
20250214,165500,4261363705,4980,4980,4980,4980,0
|
||||
20250214,165400,4261363705,4980,4980,4980,4980,0
|
||||
20250214,165300,4261363705,4980,4980,4980,4980,0
|
||||
20250214,165200,4261363705,4980,4980,4980,4980,0
|
||||
20250214,165100,4261363705,4980,4980,4980,4980,0
|
||||
20250214,165000,4261363705,4980,4980,4980,4980,0
|
||||
20250214,164900,4261363705,4980,4980,4980,4980,0
|
||||
20250214,164800,4261363705,4980,4980,4980,4980,0
|
||||
20250214,164700,4261363705,4980,4980,4980,4980,0
|
||||
20250214,164600,4261363705,4980,4980,4980,4980,0
|
||||
20250214,164500,4261363705,4980,4980,4980,4980,0
|
||||
20250214,164400,4261363705,4980,4980,4980,4980,0
|
||||
20250214,164300,4261363705,4980,4980,4980,4980,0
|
||||
20250214,164200,4261363705,4980,4980,4980,4980,0
|
||||
20250214,164100,4261363705,4980,4980,4980,4980,0
|
||||
20250214,164000,4261363705,4980,4980,4980,4980,0
|
||||
20250214,163900,4261363705,4980,4980,4980,4980,0
|
||||
20250214,163800,4261363705,4980,4980,4980,4980,6709
|
||||
20250214,163700,4261363705,4980,4980,4980,4980,0
|
||||
20250214,163600,4261363705,4980,4980,4980,4980,0
|
||||
20250214,163500,4261363705,4980,4980,4980,4980,0
|
||||
20250214,163400,4261363705,4980,4980,4980,4980,0
|
||||
20250214,163300,4261363705,4980,4980,4980,4980,0
|
||||
20250214,163200,4261363705,4980,4980,4980,4980,0
|
||||
20250214,163100,4261363705,4980,4980,4980,4980,0
|
||||
20250214,163000,4261363705,4980,4980,4980,4980,0
|
||||
20250214,162900,4261363705,4980,4980,4980,4980,0
|
||||
20250214,162800,4261363705,4980,4980,4980,4980,0
|
||||
20250214,162700,4261363705,4980,4980,4980,4980,0
|
||||
20250214,162600,4261363705,4980,4980,4980,4980,0
|
||||
20250214,162500,4261363705,4980,4980,4980,4980,0
|
||||
20250214,162400,4261363705,4980,4980,4980,4980,0
|
||||
20250214,162300,4261363705,4980,4980,4980,4980,0
|
||||
20250214,162200,4261363705,4980,4980,4980,4980,0
|
||||
20250214,162100,4261363705,4980,4980,4980,4980,0
|
||||
20250214,162000,4261363705,4980,4980,4980,4980,0
|
||||
20250214,161900,4261363705,4980,4980,4980,4980,0
|
||||
20250214,161800,4261363705,4980,4980,4980,4980,0
|
||||
20250214,161700,4261363705,4980,4980,4980,4980,0
|
||||
20250214,161600,4261363705,4980,4980,4980,4980,0
|
||||
20250214,161500,4261363705,4980,4980,4980,4980,0
|
||||
20250214,161400,4261363705,4980,4980,4980,4980,0
|
||||
20250214,161300,4261363705,4980,4980,4980,4980,0
|
||||
20250214,161200,4261363705,4980,4980,4980,4980,0
|
||||
20250214,161100,4261363705,4980,4980,4980,4980,0
|
||||
20250214,161000,4261363705,4980,4980,4980,4980,0
|
||||
20250214,160900,4261363705,4980,4980,4980,4980,0
|
||||
20250214,160800,4261363705,4980,4980,4980,4980,6709
|
||||
20250214,160700,4261363705,4980,4980,4980,4980,0
|
||||
20250214,160600,4261363705,4980,4980,4980,4980,0
|
||||
20250214,160500,4261363705,4980,4980,4980,4980,0
|
||||
20250214,160400,4261363705,4980,4980,4980,4980,0
|
||||
20250214,160300,4261363705,4980,4980,4980,4980,0
|
||||
20250214,160200,4261363705,4980,4980,4980,4980,0
|
||||
20250214,160100,4261363705,4980,4980,4980,4980,0
|
||||
20250214,160000,4261363705,4980,4980,4980,4980,0
|
||||
20250214,155900,4261363705,4980,4980,4980,4980,0
|
||||
20250214,155800,4261363705,4980,4980,4980,4980,0
|
||||
20250214,155700,4261363705,4980,4980,4980,4980,0
|
||||
20250214,155600,4261363705,4980,4980,4980,4980,0
|
||||
20250214,155500,4261363705,4980,4980,4980,4980,0
|
||||
20250214,155400,4261363705,4980,4980,4980,4980,0
|
||||
20250214,155300,4261363705,4980,4980,4980,4980,0
|
||||
20250214,155200,4261363705,4980,4980,4980,4980,0
|
||||
20250214,155100,4261363705,4980,4980,4980,4980,0
|
||||
20250214,155000,4261363705,4980,4980,4980,4980,0
|
||||
20250214,154900,4261363705,4980,4980,4980,4980,0
|
||||
20250214,154800,4261363705,4980,4980,4980,4980,0
|
||||
20250214,154700,4261363705,4980,4980,4980,4980,0
|
||||
20250214,154600,4261363705,4980,4980,4980,4980,0
|
||||
20250214,154500,4261363705,4980,4980,4980,4980,0
|
||||
20250214,154400,4261363705,4980,4980,4980,4980,0
|
||||
20250214,154300,4261363705,4980,4980,4980,4980,0
|
||||
20250214,154200,4261363705,4980,4980,4980,4980,0
|
||||
20250214,154100,4261363705,4980,4980,4980,4980,0
|
||||
20250214,154000,4261363705,4980,4980,4980,4980,0
|
||||
20250214,153900,4261363705,4980,4980,4980,4980,0
|
||||
20250214,153800,4261363705,4980,4980,4980,4980,6709
|
||||
20250214,153700,4261363705,4980,4980,4980,4980,0
|
||||
20250214,153600,4261363705,4980,4980,4980,4980,0
|
||||
20250214,153500,4261363705,4980,4980,4980,4980,0
|
||||
20250214,153400,4261363705,4980,4980,4980,4980,0
|
||||
20250214,153300,4261363705,4980,4980,4980,4980,0
|
||||
20250214,153200,4261363705,4980,4980,4980,4980,0
|
||||
20250214,153100,4261363705,4980,4980,4980,4980,0
|
||||
20250214,153000,4261363705,4980,4980,4980,4980,6709
|
||||
20250214,152900,4227952885,4975,4975,4975,4975,0
|
||||
20250214,152800,4227952885,4975,4975,4975,4975,0
|
||||
20250214,152700,4227952885,4975,4975,4975,4975,0
|
||||
20250214,152600,4227952885,4975,4975,4975,4975,0
|
||||
20250214,152500,4227952885,4975,4975,4975,4975,0
|
||||
20250214,152400,4227952885,4975,4975,4975,4975,0
|
||||
20250214,152300,4227952885,4975,4975,4975,4975,0
|
||||
20250214,152200,4227952885,4975,4975,4975,4975,0
|
||||
20250214,152100,4227952885,4975,4975,4975,4975,0
|
||||
20250214,152000,4227952885,4975,4975,4975,4975,0
|
||||
20250214,151900,4227952885,4975,4965,4975,4965,3689
|
||||
20250214,151800,4209625465,4965,4975,4980,4965,4162
|
||||
20250214,151700,4188944310,4980,4980,4980,4980,505
|
||||
20250214,151600,4186429410,4980,4980,4990,4980,875
|
||||
20250214,151500,4182070910,4975,4975,4975,4965,2953
|
||||
20250214,151400,4167402110,4975,4970,4975,4970,327
|
||||
20250214,151300,4165776420,4970,4975,4975,4970,882
|
||||
20250214,151200,4161392875,4975,4975,4975,4965,4507
|
||||
20250214,151100,4138993415,4975,4970,4975,4970,153
|
||||
20250214,151000,4138232245,4970,4975,4975,4970,5416
|
||||
20250214,150900,4111306070,4980,4980,4980,4980,2050
|
||||
20250214,150800,4101097070,4980,4990,4990,4975,3306
|
||||
20250214,150700,4084643880,4990,4985,4990,4985,632
|
||||
20250214,150600,4081493105,4985,4980,4985,4975,4460
|
||||
20250214,150500,4059285515,4975,4975,4980,4975,2814
|
||||
20250214,150400,4045279795,4980,4975,4980,4965,5672
|
||||
20250214,150300,4017092275,4975,4975,4975,4970,3488
|
||||
20250214,150200,3999745175,4975,4985,4985,4970,9434
|
||||
20250214,150100,3952824320,4985,4990,4995,4980,7852
|
||||
20250214,150000,3913695070,4995,4990,5000,4990,4293
|
||||
20250214,145900,3892261245,4995,4995,5000,4990,3752
|
||||
20250214,145800,3873513845,4995,4995,4995,4985,2027
|
||||
20250214,145700,3863395865,4995,4995,5000,4990,8586
|
||||
20250214,145600,3820533950,5000,5000,5000,5000,3415
|
||||
20250214,145500,3803458950,5000,5010,5010,4995,10204
|
||||
20250214,145400,3752433200,5020,5020,5020,5010,2528
|
||||
20250214,145300,3739742710,5020,5000,5030,5000,3270
|
||||
20250214,145200,3723345630,5000,4995,5020,4995,2082
|
||||
20250214,145100,3712924415,4995,5030,5030,4990,16360
|
||||
20250214,145000,3631022915,5030,5040,5040,5010,6115
|
||||
20250214,144900,3600284285,5040,5020,5040,5010,3656
|
||||
20250214,144800,3581931505,5030,5010,5090,5010,16255
|
||||
20250214,144700,3500269945,5010,5180,5180,4975,93700
|
||||
20250214,144600,3027314915,5180,5140,5180,5110,11944
|
||||
20250214,144500,2965758695,5140,5160,5170,5130,8919
|
||||
20250214,144400,2919778675,5160,5130,5170,5120,12646
|
||||
20250214,144300,2854559405,5130,5100,5130,5090,5324
|
||||
20250214,144200,2827336045,5110,5130,5160,5100,3831
|
||||
20250214,144100,2807669515,5130,5110,5180,5110,17123
|
||||
20250214,144000,2719373575,5110,5050,5190,5040,22320
|
||||
20250214,143900,2604810115,5070,5050,5080,5050,5453
|
||||
20250214,143800,2577267425,5060,5040,5100,5040,4061
|
||||
20250214,143700,2556778515,5040,5100,5110,5040,16050
|
||||
20250214,143600,2475499925,5100,5090,5100,5080,6299
|
||||
20250214,143500,2443432295,5090,5110,5120,5090,5974
|
||||
20250214,143400,2412938165,5110,5100,5120,5060,20228
|
||||
20250214,143300,2309989745,5100,5120,5200,5100,43759
|
||||
20250214,143200,2084607015,5120,5180,5190,5080,42091
|
||||
20250214,143100,1868506095,5180,5050,5270,5050,130319
|
||||
20250214,143000,1191525785,5070,5030,5070,5010,7305
|
||||
20250214,142900,1154730165,5040,5040,5040,5010,6801
|
||||
20250214,142800,1120567905,5050,5000,5050,5000,8064
|
||||
20250214,142700,1079975155,5040,5110,5110,4995,16054
|
||||
20250214,142600,998982515,5120,5130,5150,5090,10497
|
||||
20250214,142500,945256065,5140,5080,5190,5080,26769
|
||||
20250214,142400,807429765,5070,5040,5200,5040,48557
|
||||
20250214,142300,558346515,5040,4975,5150,4975,37446
|
||||
20250214,142200,368609225,4975,4975,4975,4975,1109
|
||||
20250214,142100,363091950,4975,4975,4975,4975,420
|
||||
20250214,142000,361002450,4980,4980,4980,4980,20
|
||||
20250214,141900,360902850,4995,4995,4995,4995,1
|
||||
20250214,141800,360897855,4980,4980,4980,4980,0
|
||||
20250214,141700,360897855,4980,4985,4985,4980,542
|
||||
20250214,141600,358198600,4995,4985,4995,4985,4
|
||||
20250214,141500,358178640,4995,4995,4995,4995,0
|
||||
20250214,141400,358178640,4995,4995,4995,4995,0
|
||||
20250214,141300,358178640,4995,4995,4995,4995,0
|
||||
20250214,141200,358178640,4995,4990,4995,4990,23
|
||||
20250214,141100,358063865,5000,5000,5000,5000,0
|
||||
20250214,141000,358063865,5000,5000,5000,5000,0
|
||||
20250214,140900,358063865,5000,5000,5000,5000,5
|
||||
20250214,140800,358038865,5000,5000,5000,5000,0
|
||||
20250214,140700,358038865,5000,5000,5000,5000,22
|
||||
20250214,140600,357928865,5000,5000,5000,5000,0
|
||||
20250214,140500,357928865,5000,5000,5000,5000,0
|
||||
20250214,140400,357928865,5000,5000,5000,5000,0
|
||||
20250214,140300,357928865,5000,5000,5000,5000,0
|
||||
20250214,140200,357928865,5000,5000,5000,5000,0
|
||||
20250214,140100,357928865,5000,5000,5000,5000,0
|
||||
20250214,140000,357928865,5000,5000,5000,5000,0
|
||||
20250214,135900,357928865,5000,4995,5000,4995,1000
|
||||
20250214,135800,352928870,5000,5000,5000,5000,0
|
||||
20250214,135700,352928870,5000,5000,5000,5000,0
|
||||
20250214,135600,352928870,5000,5000,5000,5000,0
|
||||
20250214,135500,352928870,5000,5000,5000,5000,0
|
||||
20250214,135400,352928870,5000,5000,5000,5000,0
|
||||
20250214,135300,352928870,5000,5000,5000,5000,0
|
||||
20250214,135200,352928870,5000,5000,5000,5000,0
|
||||
20250214,135100,352928870,5000,5000,5000,5000,0
|
||||
20250214,135000,352928870,5000,5000,5000,5000,798
|
||||
20250214,134900,348938870,4995,4995,4995,4995,409
|
||||
20250214,134800,346895915,4995,4995,4995,4995,0
|
||||
20250214,134700,346895915,4995,4995,4995,4995,0
|
||||
20250214,134600,346895915,4995,4990,4995,4990,261
|
||||
20250214,134500,345593500,4980,4980,4980,4980,0
|
||||
20250214,134400,345593500,4980,4980,4980,4980,0
|
||||
20250214,134300,345593500,4980,4980,4980,4980,0
|
||||
20250214,134200,345593500,4980,4980,4980,4980,0
|
||||
20250214,134100,345593500,4980,4980,4980,4980,1
|
||||
20250214,134000,345588520,4980,4980,4980,4980,0
|
||||
20250214,133900,345588520,4980,4980,4980,4980,212
|
||||
20250214,133800,344532760,4990,4990,4990,4990,15
|
||||
20250214,133700,344457910,4980,4980,4980,4980,533
|
||||
20250214,133600,341803570,4980,4980,4980,4980,0
|
||||
20250214,133500,341803570,4980,4980,4980,4980,0
|
||||
20250214,133400,341803570,4980,4980,4980,4980,370
|
||||
20250214,133300,339960970,4980,4980,4980,4980,0
|
||||
20250214,133200,339960970,4980,4980,4980,4980,0
|
||||
20250214,133100,339960970,4980,4980,4980,4980,0
|
||||
20250214,133000,339960970,4980,4980,4980,4980,0
|
||||
20250214,132900,339960970,4980,4980,4980,4980,8
|
||||
20250214,132800,339921130,4980,4980,4980,4980,0
|
||||
20250214,132700,339921130,4980,4980,4980,4980,0
|
||||
20250214,132600,339921130,4980,4980,4980,4980,0
|
||||
20250214,132500,339921130,4980,4980,4980,4980,0
|
||||
20250214,132400,339921130,4980,4980,4980,4980,0
|
||||
20250214,132300,339921130,4980,4980,4980,4980,0
|
||||
20250214,132200,339921130,4980,4980,4980,4980,2
|
||||
20250214,132100,339911170,4980,4975,4980,4975,381
|
||||
20250214,132000,338014295,4980,4980,4980,4980,559
|
||||
20250214,131900,335230475,4980,4980,4980,4980,511
|
||||
20250214,131800,332685695,4985,4985,4985,4985,0
|
||||
20250214,131700,332685695,4985,4985,4985,4985,0
|
||||
20250214,131600,332685695,4985,4985,4985,4985,0
|
||||
20250214,131500,332685695,4985,4985,4985,4985,10
|
||||
20250214,131400,332635845,4985,4990,4990,4985,576
|
||||
20250214,131300,329764435,4985,4985,4985,4985,0
|
||||
20250214,131200,329764435,4985,4985,4985,4985,0
|
||||
20250214,131100,329764435,4985,4985,4985,4985,0
|
||||
20250214,131000,329764435,4985,4985,4985,4985,0
|
||||
20250214,130900,329764435,4985,4985,4985,4985,0
|
||||
20250214,130800,329764435,4985,4985,4985,4985,0
|
||||
20250214,130700,329764435,4985,4985,4985,4985,60
|
||||
20250214,130600,329465335,4995,4995,4995,4995,0
|
||||
20250214,130500,329465335,4995,4995,4995,4995,1
|
||||
20250214,130400,329460340,4995,4995,4995,4995,7
|
||||
20250214,130300,329425375,4985,4985,4985,4985,240
|
||||
20250214,130200,328228975,4995,4995,4995,4995,0
|
||||
20250214,130100,328228975,4995,4995,4995,4995,1
|
||||
20250214,130000,328223980,4985,4985,4985,4985,0
|
||||
20250214,125900,328223980,4985,4985,4985,4985,229
|
||||
20250214,125800,327082415,4985,4985,4985,4985,0
|
||||
20250214,125700,327082415,4985,4985,4985,4985,0
|
||||
20250214,125600,327082415,4985,4985,4985,4985,0
|
||||
20250214,125500,327082415,4985,4990,4990,4985,1284
|
||||
20250214,125400,320677415,4995,4995,4995,4995,0
|
||||
20250214,125300,320677415,4995,4995,4995,4995,0
|
||||
20250214,125200,320677415,4995,4995,4995,4995,0
|
||||
20250214,125100,320677415,4995,4995,4995,4995,63
|
||||
20250214,125000,320362730,4995,4995,4995,4995,0
|
||||
20250214,124900,320362730,4995,4995,4995,4995,300
|
||||
20250214,124800,318864230,4995,4995,4995,4995,0
|
||||
20250214,124700,318864230,4995,4995,4995,4995,59
|
||||
20250214,124600,318569525,4995,4995,4995,4995,0
|
||||
20250214,124500,318569525,4995,4995,4995,4995,15
|
||||
20250214,124400,318494600,5000,5000,5000,5000,20
|
||||
20250214,124300,318394600,5000,5000,5000,5000,4
|
||||
20250214,124200,318374600,5000,5000,5000,5000,2
|
||||
20250214,124100,318364600,4995,4995,4995,4995,0
|
||||
20250214,124000,318364600,4995,4995,4995,4995,50
|
||||
20250214,123900,318114850,5000,4995,5000,4995,102
|
||||
20250214,123800,317605355,5000,5000,5000,5000,3
|
||||
20250214,123700,317590355,5000,5000,5000,5000,0
|
||||
20250214,123600,317590355,5000,5000,5000,5000,0
|
||||
20250214,123500,317590355,5000,5000,5000,5000,5
|
||||
20250214,123400,317565355,5000,5000,5000,5000,201
|
||||
20250214,123300,316560355,4995,5000,5000,4995,20
|
||||
20250214,123200,316460430,5000,5000,5000,5000,0
|
||||
20250214,123100,316460430,5000,5000,5000,5000,1324
|
||||
20250214,123000,309840430,5000,5000,5000,5000,1
|
||||
20250214,122900,309835430,4995,4995,4995,4995,0
|
||||
20250214,122800,309835430,4995,4995,4995,4995,0
|
||||
20250214,122700,309835430,4995,4995,4995,4995,9
|
||||
20250214,122600,309790475,4995,4995,4995,4995,240
|
||||
20250214,122500,308591675,4995,4995,4995,4995,0
|
||||
20250214,122400,308591675,4995,4995,4995,4995,0
|
||||
20250214,122300,308591675,4995,4995,4995,4995,109
|
||||
20250214,122200,308047220,4995,4995,4995,4995,8
|
||||
20250214,122100,308007260,4995,4995,4995,4990,320
|
||||
20250214,122000,306409430,4995,4995,4995,4995,155
|
||||
20250214,121900,305635205,4995,4995,4995,4995,0
|
||||
20250214,121800,305635205,4995,4995,4995,4995,40
|
||||
20250214,121700,305435405,4995,4995,4995,4995,500
|
||||
20250214,121600,302937905,4995,4995,4995,4995,0
|
||||
20250214,121500,302937905,4995,4995,4995,4995,0
|
||||
20250214,121400,302937905,4995,4995,4995,4995,0
|
||||
20250214,121300,302937905,4995,4995,4995,4995,0
|
||||
20250214,121200,302937905,4995,4995,4995,4995,0
|
||||
20250214,121100,302937905,4995,4990,4995,4990,492
|
||||
20250214,121000,300480565,4990,4990,4990,4990,0
|
||||
20250214,120900,300480565,4990,4990,4990,4990,0
|
||||
20250214,120800,300480565,4990,4990,4990,4990,0
|
||||
20250214,120700,300480565,4990,4990,4990,4990,10
|
||||
20250214,120600,300430665,4990,4990,4990,4990,95
|
||||
20250214,120500,299956615,4995,4995,4995,4995,0
|
||||
20250214,120400,299956615,4995,4995,4995,4995,0
|
||||
20250214,120300,299956615,4995,4995,4995,4995,0
|
||||
20250214,120200,299956615,4995,4995,4995,4995,0
|
||||
20250214,120100,299956615,4995,4990,4995,4990,12
|
||||
20250214,120000,299896725,4995,5000,5000,4995,246
|
||||
20250214,115900,298667950,4995,4995,4995,4995,10
|
||||
20250214,115800,298618000,5000,5000,5000,5000,0
|
||||
20250214,115700,298618000,5000,5000,5000,5000,1380
|
||||
20250214,115600,291718000,5000,5000,5000,5000,200
|
||||
20250214,115500,290718000,5000,5000,5000,5000,0
|
||||
20250214,115400,290718000,5000,5000,5000,5000,150
|
||||
20250214,115300,289968000,5000,5000,5000,5000,2
|
||||
20250214,115200,289958000,5000,5000,5000,5000,0
|
||||
20250214,115100,289958000,5000,4995,5000,4995,546
|
||||
20250214,115000,287230725,4995,4995,4995,4995,699
|
||||
20250214,114900,283739220,4995,4995,4995,4995,0
|
||||
20250214,114800,283739220,4995,4995,4995,4995,0
|
||||
20250214,114700,283739220,4995,4995,4995,4995,0
|
||||
20250214,114600,283739220,4995,4995,4995,4995,0
|
||||
20250214,114500,283739220,4995,4995,4995,4995,256
|
||||
20250214,114400,282460500,5000,5000,5000,5000,1
|
||||
20250214,114300,282455500,4995,4995,4995,4995,330
|
||||
20250214,114200,280807150,4995,4995,4995,4995,107
|
||||
20250214,114100,280272685,4995,4995,4995,4995,107
|
||||
20250214,114000,279738220,4995,4995,4995,4995,2
|
||||
20250214,113900,279728230,4995,4995,4995,4995,71
|
||||
20250214,113800,279373585,5000,5000,5000,5000,0
|
||||
20250214,113700,279373585,5000,5000,5000,5000,20
|
||||
20250214,113600,279273585,5000,4995,5000,4995,4156
|
||||
20250214,113500,258501310,4995,4995,4995,4995,0
|
||||
20250214,113400,258501310,4995,4995,4995,4995,0
|
||||
20250214,113300,258501310,4995,4995,4995,4995,0
|
||||
20250214,113200,258501310,4995,4995,4995,4995,0
|
||||
20250214,113100,258501310,4995,4995,4995,4995,1
|
||||
20250214,113000,258496315,4995,4995,4995,4995,0
|
||||
20250214,112900,258496315,4995,4995,4995,4995,0
|
||||
20250214,112800,258496315,4995,4995,4995,4995,0
|
||||
20250214,112700,258496315,4995,4995,4995,4995,229
|
||||
20250214,112600,257352460,4995,4995,4995,4995,0
|
||||
20250214,112500,257352460,4995,4995,4995,4995,0
|
||||
20250214,112400,257352460,4995,4995,4995,4995,0
|
||||
20250214,112300,257352460,4995,4995,4995,4995,0
|
||||
20250214,112200,257352460,4995,4995,4995,4995,0
|
||||
20250214,112100,257352460,4995,4995,4995,4995,0
|
||||
20250214,112000,257352460,4995,4995,4995,4995,0
|
||||
20250214,111900,257352460,4995,4995,4995,4995,0
|
||||
20250214,111800,257352460,4995,4995,4995,4995,32
|
||||
20250214,111700,257192620,4980,4980,4980,4980,630
|
||||
20250214,111600,254055220,4980,4980,4980,4980,0
|
||||
20250214,111500,254055220,4980,4980,4980,4980,850
|
||||
20250214,111400,249822220,4995,4995,4995,4995,483
|
||||
20250214,111300,247409635,4980,4980,4980,4980,0
|
||||
20250214,111200,247409635,4980,4980,4980,4980,0
|
||||
20250214,111100,247409635,4980,4980,4980,4980,1857
|
||||
20250214,111000,238161775,4980,4980,4980,4980,0
|
||||
20250214,110900,238161775,4980,4980,4980,4980,997
|
||||
20250214,110800,233196715,4980,4980,4980,4980,0
|
||||
20250214,110700,233196715,4980,4980,4980,4980,0
|
||||
20250214,110600,233196715,4980,4980,4980,4980,176
|
||||
20250214,110500,232320235,4990,4990,4990,4990,0
|
||||
20250214,110400,232320235,4990,4990,4990,4990,30
|
||||
20250214,110300,232170535,4995,4995,4995,4995,0
|
||||
20250214,110200,232170535,4995,4995,4995,4995,0
|
||||
20250214,110100,232170535,4995,4995,4995,4995,0
|
||||
20250214,110000,232170535,4995,4990,4995,4990,90
|
||||
20250214,105900,231721430,4990,4980,4990,4980,1001
|
||||
20250214,105800,226736440,4980,4980,4980,4980,3
|
||||
20250214,105700,226721500,4980,4980,4980,4980,0
|
||||
20250214,105600,226721500,4980,4985,4985,4980,296
|
||||
20250214,105500,225246265,4990,4990,4990,4990,10
|
||||
20250214,105400,225196365,4990,4990,4990,4990,0
|
||||
20250214,105300,225196365,4990,4990,4990,4990,230
|
||||
20250214,105200,224048665,4990,4990,4990,4990,0
|
||||
20250214,105100,224048665,4990,4990,4990,4990,4
|
||||
20250214,105000,224028705,5000,4995,5000,4995,1225
|
||||
20250214,104900,217909825,4995,4995,4995,4995,0
|
||||
20250214,104800,217909825,4995,4995,4995,4995,1
|
||||
20250214,104700,217904830,4980,4980,4980,4980,0
|
||||
20250214,104600,217904830,4980,4980,4980,4980,1380
|
||||
20250214,104500,211032430,4995,4990,4995,4990,530
|
||||
20250214,104400,208385230,4990,4990,4990,4990,70
|
||||
20250214,104300,208035930,4995,4995,4995,4995,0
|
||||
20250214,104200,208035930,4995,4995,4995,4995,1
|
||||
20250214,104100,208030935,4990,4990,4990,4990,0
|
||||
20250214,104000,208030935,4990,4990,4990,4990,121
|
||||
20250214,103900,207427145,4990,4990,4990,4990,0
|
||||
20250214,103800,207427145,4990,4990,4990,4990,400
|
||||
20250214,103700,205431145,4990,4990,4990,4990,0
|
||||
20250214,103600,205431145,4990,4990,4990,4990,1000
|
||||
20250214,103500,200441145,4990,4990,4990,4990,496
|
||||
20250214,103400,197966105,4990,4990,4990,4990,0
|
||||
20250214,103300,197966105,4990,4990,4990,4990,0
|
||||
20250214,103200,197966105,4990,4990,4990,4990,0
|
||||
20250214,103100,197966105,4990,4990,4990,4990,20
|
||||
20250214,103000,197866305,4995,4995,4995,4995,0
|
||||
20250214,102900,197866305,4995,4995,4995,4995,0
|
||||
20250214,102800,197866305,4995,4995,4995,4995,0
|
||||
20250214,102700,197866305,4995,4995,4995,4995,0
|
||||
20250214,102600,197866305,4995,4995,4995,4995,0
|
||||
20250214,102500,197866305,4995,4995,4995,4995,200
|
||||
20250214,102400,196867305,4975,4975,4975,4975,200
|
||||
20250214,102300,195872305,4995,4990,4995,4990,200
|
||||
20250214,102200,194873330,4990,4990,4990,4990,53
|
||||
20250214,102100,194608860,4990,4990,4990,4990,10
|
||||
20250214,102000,194558960,4990,4990,4990,4970,572
|
||||
20250214,101900,191716080,4995,4995,4995,4995,0
|
||||
20250214,101800,191716080,4995,4995,4995,4995,129
|
||||
20250214,101700,191071725,4995,4995,4995,4995,1
|
||||
20250214,101600,191066730,4990,4990,4990,4990,0
|
||||
20250214,101500,191066730,4990,4990,4990,4990,71
|
||||
20250214,101400,190712440,4990,4990,4990,4990,100
|
||||
20250214,101300,190213440,4990,4990,4990,4990,1
|
||||
20250214,101200,190208450,4970,4970,4970,4970,1
|
||||
20250214,101100,190203480,4970,4970,4970,4970,0
|
||||
20250214,101000,190203480,4970,4970,4970,4970,0
|
||||
20250214,100900,190203480,4970,4970,4970,4970,0
|
||||
20250214,100800,190203480,4970,4980,4980,4970,203
|
||||
20250214,100700,189194540,4985,4985,4985,4985,0
|
||||
20250214,100600,189194540,4985,4990,4990,4985,213
|
||||
20250214,100500,188131735,4990,4990,4990,4990,300
|
||||
20250214,100400,186634735,4980,4980,4980,4980,199
|
||||
20250214,100300,185643715,4970,4970,4970,4970,0
|
||||
20250214,100200,185643715,4970,4975,4975,4970,561
|
||||
20250214,100100,182853005,4980,4985,4990,4980,1101
|
||||
20250214,100000,177360945,4980,4980,4980,4980,2
|
||||
20250214,095900,177350985,4975,4975,4975,4975,4575
|
||||
20250214,095800,154590360,4970,4970,4970,4970,0
|
||||
20250214,095700,154590360,4970,4970,4970,4970,0
|
||||
20250214,095600,154590360,4970,4970,4970,4970,655
|
||||
20250214,095500,151335010,4970,4970,4970,4970,813
|
||||
20250214,095400,147294400,4970,4970,4970,4970,0
|
||||
20250214,095300,147294400,4970,4970,4970,4970,2
|
||||
20250214,095200,147284460,4970,4970,4970,4970,1
|
||||
20250214,095100,147279490,4970,4970,4970,4970,0
|
||||
20250214,095000,147279490,4970,4975,4985,4970,1722
|
||||
20250214,094900,138712535,4975,4975,4975,4975,0
|
||||
20250214,094800,138712535,4975,4975,4975,4975,0
|
||||
20250214,094700,138712535,4975,4980,4980,4975,502
|
||||
20250214,094600,136214365,4980,4980,4980,4980,0
|
||||
20250214,094500,136214365,4980,4980,4980,4980,22
|
||||
20250214,094400,136104805,4980,4980,4980,4980,246
|
||||
20250214,094300,134879725,4985,4985,4985,4985,0
|
||||
20250214,094200,134879725,4985,4985,4985,4985,1
|
||||
20250214,094100,134874740,4985,4975,4985,4975,11
|
||||
20250214,094000,134819965,4975,4975,4975,4975,450
|
||||
20250214,093900,132581215,4975,4975,4975,4975,693
|
||||
20250214,093800,129133540,4975,4975,4975,4975,0
|
||||
20250214,093700,129133540,4975,4995,4995,4975,201
|
||||
20250214,093600,128133545,4975,4995,4995,4975,1005
|
||||
20250214,093500,123133570,5000,4995,5000,4995,206
|
||||
20250214,093400,122104570,4995,4975,4995,4975,86
|
||||
20250214,093300,121676465,5000,5000,5000,5000,2
|
||||
20250214,093200,121666465,4975,4995,4995,4975,226
|
||||
20250214,093100,120538335,5000,5000,5000,4995,826
|
||||
20250214,093000,116410890,4975,4990,4995,4975,2291
|
||||
20250214,092900,104984925,4990,4990,4990,4990,0
|
||||
20250214,092800,104984925,4990,5000,5000,4990,369
|
||||
20250214,092700,103143585,5000,5000,5000,5000,200
|
||||
20250214,092600,102143585,4990,5000,5000,4990,183
|
||||
20250214,092500,101230335,5010,5010,5010,5010,1
|
||||
20250214,092400,101225325,5000,5010,5010,5000,1018
|
||||
20250214,092300,96135165,5020,5020,5020,5020,1
|
||||
20250214,092200,96130145,5010,5020,5020,5010,1125
|
||||
20250214,092100,90491885,5010,5000,5010,5000,483
|
||||
20250214,092000,88072085,5010,5000,5010,4975,1766
|
||||
20250214,091900,79226920,5010,4995,5010,4995,3557
|
||||
20250214,091800,61445260,4995,4995,4995,4995,222
|
||||
20250214,091700,60336370,4970,4985,4985,4970,200
|
||||
20250214,091600,59342035,4995,4995,4995,4995,2
|
||||
20250214,091500,59332045,5000,5000,5000,5000,2
|
||||
20250214,091400,59322045,5000,5000,5000,5000,85
|
||||
20250214,091300,58897045,5000,5000,5010,5000,3166
|
||||
20250214,091200,43060545,5000,4985,5000,4985,3301
|
||||
20250214,091100,26574335,4985,4985,4985,4965,40
|
||||
20250214,091000,26375195,4980,4985,4985,4980,63
|
||||
20250214,090900,26061240,4965,4965,4965,4965,500
|
||||
20250214,090800,23578740,4965,4965,4965,4965,0
|
||||
20250214,090700,23578740,4965,4965,4965,4965,360
|
||||
20250214,090600,21791340,4960,4980,4980,4960,2000
|
||||
20250214,090500,11851300,4990,4980,4990,4980,345
|
||||
20250214,090400,10133190,4960,4960,4960,4960,510
|
||||
20250214,090300,7603590,4980,4980,4980,4980,0
|
||||
20250214,090200,7603590,4980,4980,4980,4980,3
|
||||
20250214,090100,7588650,4955,4955,4955,4955,0
|
||||
20250214,090000,7588650,4955,4950,4955,4950,1533
|
||||
|
Reference in New Issue
Block a user