Update 2025-02-14 2854 candle_min
This commit is contained in:
608
019180/min/candle-20250214.csv
Normal file
608
019180/min/candle-20250214.csv
Normal file
@@ -0,0 +1,608 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,190600,237983145,3120,3120,3120,3120,5520
|
||||
20250214,190500,237983145,3120,3120,3120,3120,0
|
||||
20250214,190400,237983145,3120,3120,3120,3120,0
|
||||
20250214,190300,237983145,3120,3120,3120,3120,0
|
||||
20250214,190200,237983145,3120,3120,3120,3120,0
|
||||
20250214,190100,237983145,3120,3120,3120,3120,0
|
||||
20250214,190000,237983145,3120,3120,3120,3120,0
|
||||
20250214,185900,237983145,3120,3120,3120,3120,0
|
||||
20250214,185800,237983145,3120,3120,3120,3120,0
|
||||
20250214,185700,237983145,3120,3120,3120,3120,0
|
||||
20250214,185600,237983145,3120,3120,3120,3120,0
|
||||
20250214,185500,237983145,3120,3120,3120,3120,0
|
||||
20250214,185400,237983145,3120,3120,3120,3120,0
|
||||
20250214,185300,237983145,3120,3120,3120,3120,0
|
||||
20250214,185200,237983145,3120,3120,3120,3120,0
|
||||
20250214,185100,237983145,3120,3120,3120,3120,0
|
||||
20250214,185000,237983145,3120,3120,3120,3120,0
|
||||
20250214,184900,237983145,3120,3120,3120,3120,0
|
||||
20250214,184800,237983145,3120,3120,3120,3120,0
|
||||
20250214,184700,237983145,3120,3120,3120,3120,0
|
||||
20250214,184600,237983145,3120,3120,3120,3120,0
|
||||
20250214,184500,237983145,3120,3120,3120,3120,0
|
||||
20250214,184400,237983145,3120,3120,3120,3120,0
|
||||
20250214,184300,237983145,3120,3120,3120,3120,0
|
||||
20250214,184200,237983145,3120,3120,3120,3120,0
|
||||
20250214,184100,237983145,3120,3120,3120,3120,0
|
||||
20250214,184000,237983145,3120,3120,3120,3120,0
|
||||
20250214,183900,237983145,3120,3120,3120,3120,0
|
||||
20250214,183800,237983145,3120,3120,3120,3120,0
|
||||
20250214,183700,237983145,3120,3120,3120,3120,0
|
||||
20250214,183600,237983145,3120,3120,3120,3120,5520
|
||||
20250214,183500,237983145,3120,3120,3120,3120,0
|
||||
20250214,183400,237983145,3120,3120,3120,3120,0
|
||||
20250214,183300,237983145,3120,3120,3120,3120,0
|
||||
20250214,183200,237983145,3120,3120,3120,3120,0
|
||||
20250214,183100,237983145,3120,3120,3120,3120,0
|
||||
20250214,183000,237983145,3120,3120,3120,3120,0
|
||||
20250214,182900,237983145,3120,3120,3120,3120,0
|
||||
20250214,182800,237983145,3120,3120,3120,3120,0
|
||||
20250214,182700,237983145,3120,3120,3120,3120,0
|
||||
20250214,182600,237983145,3120,3120,3120,3120,0
|
||||
20250214,182500,237983145,3120,3120,3120,3120,0
|
||||
20250214,182400,237983145,3120,3120,3120,3120,0
|
||||
20250214,182300,237983145,3120,3120,3120,3120,0
|
||||
20250214,182200,237983145,3120,3120,3120,3120,0
|
||||
20250214,182100,237983145,3120,3120,3120,3120,0
|
||||
20250214,182000,237983145,3120,3120,3120,3120,0
|
||||
20250214,181900,237983145,3120,3120,3120,3120,0
|
||||
20250214,181800,237983145,3120,3120,3120,3120,0
|
||||
20250214,181700,237983145,3120,3120,3120,3120,0
|
||||
20250214,181600,237983145,3120,3120,3120,3120,0
|
||||
20250214,181500,237983145,3120,3120,3120,3120,0
|
||||
20250214,181400,237983145,3120,3120,3120,3120,0
|
||||
20250214,181300,237983145,3120,3120,3120,3120,0
|
||||
20250214,181200,237983145,3120,3120,3120,3120,0
|
||||
20250214,181100,237983145,3120,3120,3120,3120,0
|
||||
20250214,181000,237983145,3120,3120,3120,3120,0
|
||||
20250214,180900,237983145,3120,3120,3120,3120,0
|
||||
20250214,180800,237983145,3120,3120,3120,3120,0
|
||||
20250214,180700,237983145,3120,3120,3120,3120,0
|
||||
20250214,180600,237983145,3120,3120,3120,3120,5520
|
||||
20250214,180500,237983145,3120,3120,3120,3120,0
|
||||
20250214,180400,237983145,3120,3120,3120,3120,0
|
||||
20250214,180300,237983145,3120,3120,3120,3120,0
|
||||
20250214,180200,237983145,3120,3120,3120,3120,0
|
||||
20250214,180100,237983145,3120,3120,3120,3120,0
|
||||
20250214,180000,237983145,3120,3120,3120,3120,0
|
||||
20250214,175900,237983145,3120,3120,3120,3120,0
|
||||
20250214,175800,237983145,3120,3120,3120,3120,0
|
||||
20250214,175700,237983145,3120,3120,3120,3120,0
|
||||
20250214,175600,237983145,3120,3120,3120,3120,0
|
||||
20250214,175500,237983145,3120,3120,3120,3120,0
|
||||
20250214,175400,237983145,3120,3120,3120,3120,0
|
||||
20250214,175300,237983145,3120,3120,3120,3120,0
|
||||
20250214,175200,237983145,3120,3120,3120,3120,0
|
||||
20250214,175100,237983145,3120,3120,3120,3120,0
|
||||
20250214,175000,237983145,3120,3120,3120,3120,0
|
||||
20250214,174900,237983145,3120,3120,3120,3120,0
|
||||
20250214,174800,237983145,3120,3120,3120,3120,0
|
||||
20250214,174700,237983145,3120,3120,3120,3120,0
|
||||
20250214,174600,237983145,3120,3120,3120,3120,0
|
||||
20250214,174500,237983145,3120,3120,3120,3120,0
|
||||
20250214,174400,237983145,3120,3120,3120,3120,0
|
||||
20250214,174300,237983145,3120,3120,3120,3120,0
|
||||
20250214,174200,237983145,3120,3120,3120,3120,0
|
||||
20250214,174100,237983145,3120,3120,3120,3120,0
|
||||
20250214,174000,237983145,3120,3120,3120,3120,0
|
||||
20250214,173900,237983145,3120,3120,3120,3120,0
|
||||
20250214,173800,237983145,3120,3120,3120,3120,0
|
||||
20250214,173700,237983145,3120,3120,3120,3120,0
|
||||
20250214,173600,237983145,3120,3120,3120,3120,5520
|
||||
20250214,173500,237983145,3120,3120,3120,3120,0
|
||||
20250214,173400,237983145,3120,3120,3120,3120,0
|
||||
20250214,173300,237983145,3120,3120,3120,3120,0
|
||||
20250214,173200,237983145,3120,3120,3120,3120,0
|
||||
20250214,173100,237983145,3120,3120,3120,3120,0
|
||||
20250214,173000,237983145,3120,3120,3120,3120,0
|
||||
20250214,172900,237983145,3120,3120,3120,3120,0
|
||||
20250214,172800,237983145,3120,3120,3120,3120,0
|
||||
20250214,172700,237983145,3120,3120,3120,3120,0
|
||||
20250214,172600,237983145,3120,3120,3120,3120,0
|
||||
20250214,172500,237983145,3120,3120,3120,3120,0
|
||||
20250214,172400,237983145,3120,3120,3120,3120,0
|
||||
20250214,172300,237983145,3120,3120,3120,3120,0
|
||||
20250214,172200,237983145,3120,3120,3120,3120,0
|
||||
20250214,172100,237983145,3120,3120,3120,3120,0
|
||||
20250214,172000,237983145,3120,3120,3120,3120,0
|
||||
20250214,171900,237983145,3120,3120,3120,3120,0
|
||||
20250214,171800,237983145,3120,3120,3120,3120,0
|
||||
20250214,171700,237983145,3120,3120,3120,3120,0
|
||||
20250214,171600,237983145,3120,3120,3120,3120,0
|
||||
20250214,171500,237983145,3120,3120,3120,3120,0
|
||||
20250214,171400,237983145,3120,3120,3120,3120,0
|
||||
20250214,171300,237983145,3120,3120,3120,3120,0
|
||||
20250214,171200,237983145,3120,3120,3120,3120,0
|
||||
20250214,171100,237983145,3120,3120,3120,3120,0
|
||||
20250214,171000,237983145,3120,3120,3120,3120,0
|
||||
20250214,170900,237983145,3120,3120,3120,3120,0
|
||||
20250214,170800,237983145,3120,3120,3120,3120,0
|
||||
20250214,170700,237983145,3120,3120,3120,3120,0
|
||||
20250214,170600,237983145,3120,3120,3120,3120,5520
|
||||
20250214,170500,237983145,3120,3120,3120,3120,0
|
||||
20250214,170400,237983145,3120,3120,3120,3120,0
|
||||
20250214,170300,237983145,3120,3120,3120,3120,0
|
||||
20250214,170200,237983145,3120,3120,3120,3120,0
|
||||
20250214,170100,237983145,3120,3120,3120,3120,0
|
||||
20250214,170000,237983145,3120,3120,3120,3120,0
|
||||
20250214,165900,237983145,3120,3120,3120,3120,0
|
||||
20250214,165800,237983145,3120,3120,3120,3120,0
|
||||
20250214,165700,237983145,3120,3120,3120,3120,0
|
||||
20250214,165600,237983145,3120,3120,3120,3120,0
|
||||
20250214,165500,237983145,3120,3120,3120,3120,0
|
||||
20250214,165400,237983145,3120,3120,3120,3120,0
|
||||
20250214,165300,237983145,3120,3120,3120,3120,0
|
||||
20250214,165200,237983145,3120,3120,3120,3120,0
|
||||
20250214,165100,237983145,3120,3120,3120,3120,0
|
||||
20250214,165000,237983145,3120,3120,3120,3120,0
|
||||
20250214,164900,237983145,3120,3120,3120,3120,0
|
||||
20250214,164800,237983145,3120,3120,3120,3120,0
|
||||
20250214,164700,237983145,3120,3120,3120,3120,0
|
||||
20250214,164600,237983145,3120,3120,3120,3120,0
|
||||
20250214,164500,237983145,3120,3120,3120,3120,0
|
||||
20250214,164400,237983145,3120,3120,3120,3120,0
|
||||
20250214,164300,237983145,3120,3120,3120,3120,0
|
||||
20250214,164200,237983145,3120,3120,3120,3120,0
|
||||
20250214,164100,237983145,3120,3120,3120,3120,0
|
||||
20250214,164000,237983145,3120,3120,3120,3120,0
|
||||
20250214,163900,237983145,3120,3120,3120,3120,0
|
||||
20250214,163800,237983145,3120,3120,3120,3120,0
|
||||
20250214,163700,237983145,3120,3120,3120,3120,0
|
||||
20250214,163600,237983145,3120,3120,3120,3120,5520
|
||||
20250214,163500,237983145,3120,3120,3120,3120,0
|
||||
20250214,163400,237983145,3120,3120,3120,3120,0
|
||||
20250214,163300,237983145,3120,3120,3120,3120,0
|
||||
20250214,163200,237983145,3120,3120,3120,3120,0
|
||||
20250214,163100,237983145,3120,3120,3120,3120,0
|
||||
20250214,163000,237983145,3120,3120,3120,3120,0
|
||||
20250214,162900,237983145,3120,3120,3120,3120,0
|
||||
20250214,162800,237983145,3120,3120,3120,3120,0
|
||||
20250214,162700,237983145,3120,3120,3120,3120,0
|
||||
20250214,162600,237983145,3120,3120,3120,3120,0
|
||||
20250214,162500,237983145,3120,3120,3120,3120,0
|
||||
20250214,162400,237983145,3120,3120,3120,3120,0
|
||||
20250214,162300,237983145,3120,3120,3120,3120,0
|
||||
20250214,162200,237983145,3120,3120,3120,3120,0
|
||||
20250214,162100,237983145,3120,3120,3120,3120,0
|
||||
20250214,162000,237983145,3120,3120,3120,3120,0
|
||||
20250214,161900,237983145,3120,3120,3120,3120,0
|
||||
20250214,161800,237983145,3120,3120,3120,3120,0
|
||||
20250214,161700,237983145,3120,3120,3120,3120,0
|
||||
20250214,161600,237983145,3120,3120,3120,3120,0
|
||||
20250214,161500,237983145,3120,3120,3120,3120,0
|
||||
20250214,161400,237983145,3120,3120,3120,3120,0
|
||||
20250214,161300,237983145,3120,3120,3120,3120,0
|
||||
20250214,161200,237983145,3120,3120,3120,3120,0
|
||||
20250214,161100,237983145,3120,3120,3120,3120,0
|
||||
20250214,161000,237983145,3120,3120,3120,3120,0
|
||||
20250214,160900,237983145,3120,3120,3120,3120,0
|
||||
20250214,160800,237983145,3120,3120,3120,3120,0
|
||||
20250214,160700,237983145,3120,3120,3120,3120,0
|
||||
20250214,160600,237983145,3120,3120,3120,3120,5520
|
||||
20250214,160500,237983145,3120,3120,3120,3120,0
|
||||
20250214,160400,237983145,3120,3120,3120,3120,0
|
||||
20250214,160300,237983145,3120,3120,3120,3120,0
|
||||
20250214,160200,237983145,3120,3120,3120,3120,0
|
||||
20250214,160100,237983145,3120,3120,3120,3120,0
|
||||
20250214,160000,237983145,3120,3120,3120,3120,0
|
||||
20250214,155900,237983145,3120,3120,3120,3120,0
|
||||
20250214,155800,237983145,3120,3120,3120,3120,0
|
||||
20250214,155700,237983145,3120,3120,3120,3120,0
|
||||
20250214,155600,237983145,3120,3120,3120,3120,0
|
||||
20250214,155500,237983145,3120,3120,3120,3120,0
|
||||
20250214,155400,237983145,3120,3120,3120,3120,0
|
||||
20250214,155300,237983145,3120,3120,3120,3120,0
|
||||
20250214,155200,237983145,3120,3120,3120,3120,0
|
||||
20250214,155100,237983145,3120,3120,3120,3120,0
|
||||
20250214,155000,237983145,3120,3120,3120,3120,0
|
||||
20250214,154900,237983145,3120,3120,3120,3120,0
|
||||
20250214,154800,237983145,3120,3120,3120,3120,0
|
||||
20250214,154700,237983145,3120,3120,3120,3120,0
|
||||
20250214,154600,237983145,3120,3120,3120,3120,0
|
||||
20250214,154500,237983145,3120,3120,3120,3120,0
|
||||
20250214,154400,237983145,3120,3120,3120,3120,0
|
||||
20250214,154300,237983145,3120,3120,3120,3120,0
|
||||
20250214,154200,237983145,3120,3120,3120,3120,0
|
||||
20250214,154100,237983145,3120,3120,3120,3120,0
|
||||
20250214,154000,237983145,3120,3120,3120,3120,0
|
||||
20250214,153900,237983145,3120,3120,3120,3120,0
|
||||
20250214,153800,237983145,3120,3120,3120,3120,0
|
||||
20250214,153700,237983145,3120,3120,3120,3120,0
|
||||
20250214,153600,237983145,3120,3120,3120,3120,5520
|
||||
20250214,153500,237983145,3120,3120,3120,3120,0
|
||||
20250214,153400,237983145,3120,3120,3120,3120,0
|
||||
20250214,153300,237983145,3120,3120,3120,3120,0
|
||||
20250214,153200,237983145,3120,3120,3120,3120,0
|
||||
20250214,153100,237983145,3120,3120,3120,3120,0
|
||||
20250214,153000,237983145,3120,3120,3120,3120,5520
|
||||
20250214,152900,220760745,3120,3120,3120,3120,0
|
||||
20250214,152800,220760745,3120,3120,3120,3120,0
|
||||
20250214,152700,220760745,3120,3120,3120,3120,0
|
||||
20250214,152600,220760745,3120,3120,3120,3120,0
|
||||
20250214,152500,220760745,3120,3120,3120,3120,0
|
||||
20250214,152400,220760745,3120,3120,3120,3120,0
|
||||
20250214,152300,220760745,3120,3120,3120,3120,0
|
||||
20250214,152200,220760745,3120,3120,3120,3120,0
|
||||
20250214,152100,220760745,3120,3120,3120,3120,0
|
||||
20250214,152000,220760745,3120,3120,3120,3120,0
|
||||
20250214,151900,220760745,3120,3115,3120,3115,96
|
||||
20250214,151800,220461695,3120,3115,3120,3115,486
|
||||
20250214,151700,218945580,3115,3115,3115,3110,372
|
||||
20250214,151600,217787105,3120,3120,3120,3120,1
|
||||
20250214,151500,217783985,3120,3115,3120,3115,601
|
||||
20250214,151400,215911865,3110,3110,3110,3110,291
|
||||
20250214,151300,215006855,3120,3120,3120,3120,0
|
||||
20250214,151200,215006855,3120,3115,3120,3110,41
|
||||
20250214,151100,214879170,3115,3110,3120,3110,619
|
||||
20250214,151000,212953945,3115,3110,3115,3110,1558
|
||||
20250214,150900,208108505,3110,3110,3110,3110,0
|
||||
20250214,150800,208108505,3110,3110,3110,3110,0
|
||||
20250214,150700,208108505,3110,3110,3110,3110,2
|
||||
20250214,150600,208102285,3115,3115,3115,3115,5
|
||||
20250214,150500,208086710,3115,3115,3115,3115,1
|
||||
20250214,150400,208083595,3115,3115,3115,3115,0
|
||||
20250214,150300,208083595,3115,3115,3115,3115,1
|
||||
20250214,150200,208080480,3110,3110,3110,3110,2
|
||||
20250214,150100,208074260,3115,3115,3115,3115,0
|
||||
20250214,150000,208074260,3115,3115,3115,3115,0
|
||||
20250214,145900,208074260,3115,3115,3115,3115,0
|
||||
20250214,145800,208074260,3115,3115,3115,3115,2
|
||||
20250214,145700,208068030,3115,3110,3115,3110,7
|
||||
20250214,145600,208046235,3115,3115,3115,3115,2
|
||||
20250214,145500,208040005,3105,3105,3105,3105,0
|
||||
20250214,145400,208040005,3105,3105,3105,3105,0
|
||||
20250214,145300,208040005,3105,3105,3105,3105,0
|
||||
20250214,145200,208040005,3105,3105,3105,3105,1
|
||||
20250214,145100,208036900,3105,3110,3110,3105,1163
|
||||
20250214,145000,204419985,3110,3110,3110,3110,0
|
||||
20250214,144900,204419985,3110,3110,3110,3110,0
|
||||
20250214,144800,204419985,3110,3110,3110,3110,0
|
||||
20250214,144700,204419985,3110,3110,3110,3110,0
|
||||
20250214,144600,204419985,3110,3110,3110,3110,2
|
||||
20250214,144500,204413765,3110,3110,3110,3110,0
|
||||
20250214,144400,204413765,3110,3110,3110,3110,0
|
||||
20250214,144300,204413765,3110,3110,3110,3110,0
|
||||
20250214,144200,204413765,3110,3110,3110,3110,0
|
||||
20250214,144100,204413765,3110,3120,3120,3110,3
|
||||
20250214,144000,204404425,3110,3110,3110,3110,0
|
||||
20250214,143900,204404425,3110,3110,3110,3110,0
|
||||
20250214,143800,204404425,3110,3110,3110,3110,0
|
||||
20250214,143700,204404425,3110,3110,3110,3110,0
|
||||
20250214,143600,204404425,3110,3110,3110,3110,2
|
||||
20250214,143500,204398205,3120,3120,3120,3120,0
|
||||
20250214,143400,204398205,3120,3120,3120,3120,1
|
||||
20250214,143300,204395085,3115,3115,3115,3115,0
|
||||
20250214,143200,204395085,3115,3115,3115,3115,0
|
||||
20250214,143100,204395085,3115,3115,3115,3115,47
|
||||
20250214,143000,204248680,3125,3125,3125,3125,0
|
||||
20250214,142900,204248680,3125,3125,3125,3125,0
|
||||
20250214,142800,204248680,3125,3125,3125,3125,0
|
||||
20250214,142700,204248680,3125,3125,3125,3125,1
|
||||
20250214,142600,204245555,3110,3120,3120,3110,706
|
||||
20250214,142500,202047845,3125,3125,3125,3125,0
|
||||
20250214,142400,202047845,3125,3125,3125,3125,0
|
||||
20250214,142300,202047845,3125,3125,3125,3125,1
|
||||
20250214,142200,202044720,3125,3125,3125,3125,0
|
||||
20250214,142100,202044720,3125,3115,3125,3115,3
|
||||
20250214,142000,202035365,3125,3125,3125,3125,1
|
||||
20250214,141900,202032240,3115,3115,3115,3115,0
|
||||
20250214,141800,202032240,3115,3115,3115,3115,0
|
||||
20250214,141700,202032240,3115,3115,3115,3115,0
|
||||
20250214,141600,202032240,3115,3115,3115,3115,75
|
||||
20250214,141500,201798615,3120,3120,3120,3120,1431
|
||||
20250214,141400,197333895,3130,3130,3130,3130,2
|
||||
20250214,141300,197327635,3120,3120,3120,3120,0
|
||||
20250214,141200,197327635,3120,3120,3120,3120,0
|
||||
20250214,141100,197327635,3120,3120,3120,3120,0
|
||||
20250214,141000,197327635,3120,3120,3120,3120,2
|
||||
20250214,140900,197321395,3120,3120,3120,3120,0
|
||||
20250214,140800,197321395,3120,3120,3120,3120,0
|
||||
20250214,140700,197321395,3120,3120,3120,3120,0
|
||||
20250214,140600,197321395,3120,3120,3120,3120,0
|
||||
20250214,140500,197321395,3120,3120,3120,3120,2
|
||||
20250214,140400,197315155,3120,3120,3120,3120,0
|
||||
20250214,140300,197315155,3120,3120,3120,3120,0
|
||||
20250214,140200,197315155,3120,3120,3120,3120,0
|
||||
20250214,140100,197315155,3120,3120,3120,3120,0
|
||||
20250214,140000,197315155,3120,3120,3120,3120,2
|
||||
20250214,135900,197308915,3130,3130,3130,3130,1
|
||||
20250214,135800,197305785,3125,3125,3125,3125,0
|
||||
20250214,135700,197305785,3125,3125,3125,3125,0
|
||||
20250214,135600,197305785,3125,3125,3125,3125,99
|
||||
20250214,135500,196996410,3125,3125,3125,3125,2
|
||||
20250214,135400,196990160,3125,3125,3125,3125,0
|
||||
20250214,135300,196990160,3125,3125,3125,3125,0
|
||||
20250214,135200,196990160,3125,3125,3125,3125,0
|
||||
20250214,135100,196990160,3125,3125,3125,3125,0
|
||||
20250214,135000,196990160,3125,3125,3125,3125,2
|
||||
20250214,134900,196983910,3125,3125,3125,3125,0
|
||||
20250214,134800,196983910,3125,3125,3125,3125,0
|
||||
20250214,134700,196983910,3125,3125,3125,3125,0
|
||||
20250214,134600,196983910,3125,3125,3125,3125,0
|
||||
20250214,134500,196983910,3125,3125,3125,3125,2
|
||||
20250214,134400,196977660,3125,3125,3125,3125,10
|
||||
20250214,134300,196946410,3130,3130,3130,3130,0
|
||||
20250214,134200,196946410,3130,3130,3130,3130,0
|
||||
20250214,134100,196946410,3130,3130,3130,3130,45
|
||||
20250214,134000,196805560,3125,3125,3125,3125,1
|
||||
20250214,133900,196802435,3125,3125,3130,3125,94
|
||||
20250214,133800,196508680,3120,3120,3120,3120,2
|
||||
20250214,133700,196502440,3120,3120,3120,3120,0
|
||||
20250214,133600,196502440,3120,3120,3120,3120,0
|
||||
20250214,133500,196502440,3120,3120,3120,3120,0
|
||||
20250214,133400,196502440,3120,3120,3120,3120,3002
|
||||
20250214,133300,187136200,3125,3125,3125,3125,0
|
||||
20250214,133200,187136200,3125,3125,3125,3125,519
|
||||
20250214,133100,185514325,3125,3125,3125,3125,0
|
||||
20250214,133000,185514325,3125,3125,3125,3125,50
|
||||
20250214,132900,185358075,3125,3125,3125,3125,2
|
||||
20250214,132800,185351825,3125,3125,3125,3125,0
|
||||
20250214,132700,185351825,3125,3125,3125,3125,200
|
||||
20250214,132600,184726825,3125,3125,3125,3125,0
|
||||
20250214,132500,184726825,3125,3125,3125,3125,7
|
||||
20250214,132400,184704950,3125,3125,3125,3125,3
|
||||
20250214,132300,184695575,3130,3130,3130,3130,0
|
||||
20250214,132200,184695575,3130,3130,3130,3130,0
|
||||
20250214,132100,184695575,3130,3130,3130,3130,0
|
||||
20250214,132000,184695575,3130,3130,3130,3130,118
|
||||
20250214,131900,184326235,3130,3130,3130,3130,2
|
||||
20250214,131800,184319975,3130,3130,3130,3130,0
|
||||
20250214,131700,184319975,3130,3130,3130,3130,1899
|
||||
20250214,131600,178376105,3130,3130,3130,3130,0
|
||||
20250214,131500,178376105,3130,3130,3130,3130,0
|
||||
20250214,131400,178376105,3130,3125,3130,3125,14
|
||||
20250214,131300,178332295,3130,3130,3130,3130,18
|
||||
20250214,131200,178275955,3130,3130,3130,3130,9
|
||||
20250214,131100,178247785,3130,3130,3130,3130,0
|
||||
20250214,131000,178247785,3130,3130,3130,3130,26
|
||||
20250214,130900,178166405,3125,3125,3125,3125,11
|
||||
20250214,130800,178132030,3130,3130,3130,3130,0
|
||||
20250214,130700,178132030,3130,3130,3130,3130,0
|
||||
20250214,130600,178132030,3130,3130,3130,3130,1
|
||||
20250214,130500,178128900,3120,3120,3120,3120,0
|
||||
20250214,130400,178128900,3120,3120,3120,3120,1
|
||||
20250214,130300,178125780,3120,3130,3130,3120,245
|
||||
20250214,130200,177358940,3130,3125,3130,3125,1350
|
||||
20250214,130100,173139085,3125,3120,3125,3120,2493
|
||||
20250214,130000,165358980,3115,3115,3115,3115,0
|
||||
20250214,125900,165358980,3115,3115,3115,3115,0
|
||||
20250214,125800,165358980,3115,3115,3115,3115,2
|
||||
20250214,125700,165352750,3115,3115,3115,3115,0
|
||||
20250214,125600,165352750,3115,3115,3115,3115,0
|
||||
20250214,125500,165352750,3115,3115,3115,3115,0
|
||||
20250214,125400,165352750,3115,3115,3115,3115,0
|
||||
20250214,125300,165352750,3115,3115,3115,3115,2
|
||||
20250214,125200,165346520,3120,3120,3120,3120,0
|
||||
20250214,125100,165346520,3120,3120,3120,3120,0
|
||||
20250214,125000,165346520,3120,3120,3120,3120,0
|
||||
20250214,124900,165346520,3120,3120,3120,3120,1
|
||||
20250214,124800,165343400,3115,3115,3115,3115,2
|
||||
20250214,124700,165337170,3120,3115,3120,3115,251
|
||||
20250214,124600,164555300,3110,3110,3110,3110,0
|
||||
20250214,124500,164555300,3110,3110,3110,3110,0
|
||||
20250214,124400,164555300,3110,3110,3110,3110,0
|
||||
20250214,124300,164555300,3110,3110,3110,3110,2
|
||||
20250214,124200,164549080,3115,3115,3115,3115,0
|
||||
20250214,124100,164549080,3115,3115,3115,3115,100
|
||||
20250214,124000,164237580,3120,3120,3120,3120,0
|
||||
20250214,123900,164237580,3120,3120,3120,3120,1
|
||||
20250214,123800,164234460,3110,3110,3110,3110,2
|
||||
20250214,123700,164228240,3120,3120,3120,3120,0
|
||||
20250214,123600,164228240,3120,3115,3120,3115,1051
|
||||
20250214,123500,160953360,3110,3110,3110,3110,0
|
||||
20250214,123400,160953360,3110,3110,3110,3110,0
|
||||
20250214,123300,160953360,3110,3110,3110,3110,2
|
||||
20250214,123200,160947140,3110,3110,3110,3110,0
|
||||
20250214,123100,160947140,3110,3110,3110,3110,0
|
||||
20250214,123000,160947140,3110,3110,3110,3110,0
|
||||
20250214,122900,160947140,3110,3110,3110,3110,0
|
||||
20250214,122800,160947140,3110,3110,3110,3110,1
|
||||
20250214,122700,160944030,3110,3110,3110,3110,5
|
||||
20250214,122600,160928480,3115,3115,3115,3115,0
|
||||
20250214,122500,160928480,3115,3115,3115,3115,0
|
||||
20250214,122400,160928480,3115,3115,3115,3115,0
|
||||
20250214,122300,160928480,3115,3115,3115,3115,1
|
||||
20250214,122200,160925365,3110,3110,3110,3110,2
|
||||
20250214,122100,160919145,3110,3110,3110,3110,0
|
||||
20250214,122000,160919145,3110,3110,3110,3110,0
|
||||
20250214,121900,160919145,3110,3110,3110,3110,0
|
||||
20250214,121800,160919145,3110,3110,3110,3110,0
|
||||
20250214,121700,160919145,3110,3110,3110,3110,2
|
||||
20250214,121600,160912925,3115,3115,3115,3115,300
|
||||
20250214,121500,159978425,3115,3115,3115,3115,0
|
||||
20250214,121400,159978425,3115,3110,3115,3110,500
|
||||
20250214,121300,158422265,3110,3110,3110,3110,285
|
||||
20250214,121200,157535915,3105,3105,3105,3105,2
|
||||
20250214,121100,157529705,3110,3110,3110,3110,0
|
||||
20250214,121000,157529705,3110,3110,3110,3110,0
|
||||
20250214,120900,157529705,3110,3110,3110,3110,19
|
||||
20250214,120800,157470615,3110,3110,3110,3110,189
|
||||
20250214,120700,156882825,3100,3100,3100,3100,2
|
||||
20250214,120600,156876625,3110,3110,3110,3110,5
|
||||
20250214,120500,156861075,3110,3105,3110,3105,202
|
||||
20250214,120400,156233855,3105,3105,3105,3105,0
|
||||
20250214,120300,156233855,3105,3105,3105,3105,0
|
||||
20250214,120200,156233855,3105,3105,3105,3105,2
|
||||
20250214,120100,156227645,3110,3110,3110,3110,0
|
||||
20250214,120000,156227645,3110,3110,3110,3110,0
|
||||
20250214,115900,156227645,3110,3110,3110,3110,0
|
||||
20250214,115800,156227645,3110,3105,3110,3105,1275
|
||||
20250214,115700,152264340,3100,3100,3100,3100,2
|
||||
20250214,115600,152258140,3100,3100,3100,3100,0
|
||||
20250214,115500,152258140,3100,3100,3100,3100,0
|
||||
20250214,115400,152258140,3100,3100,3100,3100,0
|
||||
20250214,115300,152258140,3100,3100,3100,3100,1000
|
||||
20250214,115200,149158140,3100,3100,3100,3100,1
|
||||
20250214,115100,149155040,3100,3100,3100,3100,1
|
||||
20250214,115000,149151940,3105,3105,3105,3105,0
|
||||
20250214,114900,149151940,3105,3105,3105,3105,1
|
||||
20250214,114800,149148835,3105,3105,3105,3105,1
|
||||
20250214,114700,149145730,3095,3095,3095,3095,0
|
||||
20250214,114600,149145730,3095,3095,3095,3095,2
|
||||
20250214,114500,149139540,3105,3105,3105,3105,0
|
||||
20250214,114400,149139540,3105,3105,3105,3105,0
|
||||
20250214,114300,149139540,3105,3105,3105,3105,685
|
||||
20250214,114200,147012615,3095,3095,3095,3095,0
|
||||
20250214,114100,147012615,3095,3095,3095,3095,2
|
||||
20250214,114000,147006425,3100,3100,3100,3100,0
|
||||
20250214,113900,147006425,3100,3100,3100,3100,428
|
||||
20250214,113800,145679625,3095,3095,3095,3095,0
|
||||
20250214,113700,145679625,3095,3095,3095,3095,0
|
||||
20250214,113600,145679625,3095,3095,3095,3095,2
|
||||
20250214,113500,145673435,3100,3100,3100,3100,0
|
||||
20250214,113400,145673435,3100,3100,3100,3100,0
|
||||
20250214,113300,145673435,3100,3100,3100,3100,0
|
||||
20250214,113200,145673435,3100,3100,3100,3100,2
|
||||
20250214,113100,145667235,3095,3100,3100,3095,154
|
||||
20250214,113000,145190595,3100,3100,3100,3100,0
|
||||
20250214,112900,145190595,3100,3100,3100,3100,5
|
||||
20250214,112800,145175095,3100,3100,3100,3100,0
|
||||
20250214,112700,145175095,3100,3100,3100,3100,1
|
||||
20250214,112600,145171995,3095,3095,3095,3095,2
|
||||
20250214,112500,145165805,3095,3095,3095,3095,0
|
||||
20250214,112400,145165805,3095,3095,3095,3095,0
|
||||
20250214,112300,145165805,3095,3095,3095,3095,0
|
||||
20250214,112200,145165805,3095,3095,3095,3095,0
|
||||
20250214,112100,145165805,3095,3095,3095,3095,2
|
||||
20250214,112000,145159615,3100,3100,3100,3100,0
|
||||
20250214,111900,145159615,3100,3100,3100,3100,0
|
||||
20250214,111800,145159615,3100,3100,3100,3100,2
|
||||
20250214,111700,145153415,3095,3095,3095,3095,0
|
||||
20250214,111600,145153415,3095,3095,3095,3095,1
|
||||
20250214,111500,145150320,3095,3095,3095,3095,1
|
||||
20250214,111400,145147225,3095,3095,3095,3095,0
|
||||
20250214,111300,145147225,3095,3095,3095,3095,0
|
||||
20250214,111200,145147225,3095,3095,3095,3095,0
|
||||
20250214,111100,145147225,3095,3095,3095,3095,0
|
||||
20250214,111000,145147225,3095,3095,3095,3095,2
|
||||
20250214,110900,145141035,3095,3095,3095,3095,0
|
||||
20250214,110800,145141035,3095,3095,3095,3095,0
|
||||
20250214,110700,145141035,3095,3095,3095,3095,0
|
||||
20250214,110600,145141035,3095,3095,3095,3095,0
|
||||
20250214,110500,145141035,3095,3095,3095,3095,2
|
||||
20250214,110400,145134845,3100,3100,3100,3100,200
|
||||
20250214,110300,144514845,3095,3095,3095,3095,0
|
||||
20250214,110200,144514845,3095,3095,3095,3095,0
|
||||
20250214,110100,144514845,3095,3095,3095,3095,0
|
||||
20250214,110000,144514845,3095,3095,3095,3095,2
|
||||
20250214,105900,144508655,3100,3095,3100,3095,89
|
||||
20250214,105800,144233165,3095,3095,3095,3095,60
|
||||
20250214,105700,144047465,3095,3095,3095,3095,1
|
||||
20250214,105600,144044370,3085,3085,3085,3085,0
|
||||
20250214,105500,144044370,3085,3085,3085,3085,2
|
||||
20250214,105400,144038200,3085,3090,3090,3085,74
|
||||
20250214,105300,143809895,3090,3090,3090,3090,300
|
||||
20250214,105200,142882895,3095,3090,3095,3090,70
|
||||
20250214,105100,142666560,3090,3090,3090,3090,0
|
||||
20250214,105000,142666560,3090,3090,3090,3090,2
|
||||
20250214,104900,142660380,3090,3090,3090,3090,0
|
||||
20250214,104800,142660380,3090,3090,3090,3090,0
|
||||
20250214,104700,142660380,3090,3090,3090,3090,0
|
||||
20250214,104600,142660380,3090,3090,3090,3090,0
|
||||
20250214,104500,142660380,3090,3090,3090,3090,2
|
||||
20250214,104400,142654200,3090,3090,3090,3090,0
|
||||
20250214,104300,142654200,3090,3090,3090,3090,0
|
||||
20250214,104200,142654200,3090,3090,3090,3090,0
|
||||
20250214,104100,142654200,3090,3090,3090,3090,0
|
||||
20250214,104000,142654200,3090,3090,3090,3090,163
|
||||
20250214,103900,142150530,3090,3090,3090,3090,1
|
||||
20250214,103800,142147440,3090,3090,3090,3090,0
|
||||
20250214,103700,142147440,3090,3090,3090,3090,0
|
||||
20250214,103600,142147440,3090,3090,3090,3090,0
|
||||
20250214,103500,142147440,3090,3090,3090,3090,0
|
||||
20250214,103400,142147440,3090,3090,3090,3090,2
|
||||
20250214,103300,142141260,3090,3090,3090,3090,14
|
||||
20250214,103200,142098000,3085,3085,3085,3085,0
|
||||
20250214,103100,142098000,3085,3085,3085,3085,0
|
||||
20250214,103000,142098000,3085,3085,3085,3085,0
|
||||
20250214,102900,142098000,3085,3085,3085,3085,2
|
||||
20250214,102800,142091830,3095,3095,3095,3095,3
|
||||
20250214,102700,142082545,3085,3085,3085,3085,100
|
||||
20250214,102600,141774045,3085,3085,3085,3085,0
|
||||
20250214,102500,141774045,3085,3085,3085,3085,0
|
||||
20250214,102400,141774045,3085,3090,3090,3085,156
|
||||
20250214,102300,141292015,3105,3105,3105,3105,0
|
||||
20250214,102200,141292015,3105,3105,3105,3105,0
|
||||
20250214,102100,141292015,3105,3095,3105,3095,11
|
||||
20250214,102000,141257960,3105,3090,3105,3090,499
|
||||
20250214,101900,139716035,3105,3085,3105,3085,513
|
||||
20250214,101800,138133310,3080,3100,3100,3080,9000
|
||||
20250214,101700,110362630,3110,3110,3110,3110,0
|
||||
20250214,101600,110362630,3110,3105,3110,3105,359
|
||||
20250214,101500,109247930,3100,3100,3100,3100,0
|
||||
20250214,101400,109247930,3100,3100,3100,3100,2
|
||||
20250214,101300,109241730,3100,3100,3100,3100,0
|
||||
20250214,101200,109241730,3100,3100,3100,3100,0
|
||||
20250214,101100,109241730,3100,3100,3100,3100,0
|
||||
20250214,101000,109241730,3100,3100,3100,3100,0
|
||||
20250214,100900,109241730,3100,3100,3100,3100,2
|
||||
20250214,100800,109235530,3110,3110,3110,3110,1
|
||||
20250214,100700,109232420,3100,3100,3100,3100,11
|
||||
20250214,100600,109198320,3100,3110,3110,3100,10
|
||||
20250214,100500,109167310,3095,3095,3095,3095,0
|
||||
20250214,100400,109167310,3095,3095,3095,3095,1
|
||||
20250214,100300,109164215,3095,3095,3095,3095,1
|
||||
20250214,100200,109161120,3115,3115,3115,3115,0
|
||||
20250214,100100,109161120,3115,3115,3115,3115,0
|
||||
20250214,100000,109161120,3115,3105,3115,3105,19
|
||||
20250214,095900,109101995,3095,3095,3095,3095,5
|
||||
20250214,095800,109086520,3090,3090,3090,3090,72
|
||||
20250214,095700,108864040,3085,3085,3085,3085,0
|
||||
20250214,095600,108864040,3085,3085,3085,3085,0
|
||||
20250214,095500,108864040,3085,3085,3085,3085,3
|
||||
20250214,095400,108854785,3085,3085,3085,3085,323
|
||||
20250214,095300,107858330,3085,3090,3090,3085,1786
|
||||
20250214,095200,102342025,3095,3095,3095,3095,0
|
||||
20250214,095100,102342025,3095,3095,3095,3095,0
|
||||
20250214,095000,102342025,3095,3095,3095,3095,0
|
||||
20250214,094900,102342025,3095,3095,3095,3095,310
|
||||
20250214,094800,101382575,3095,3095,3095,3095,445
|
||||
20250214,094700,100005300,3115,3115,3115,3115,0
|
||||
20250214,094600,100005300,3115,3115,3115,3115,0
|
||||
20250214,094500,100005300,3115,3115,3115,3115,0
|
||||
20250214,094400,100005300,3115,3100,3115,3095,3493
|
||||
20250214,094300,89179425,3100,3115,3115,3095,5
|
||||
20250214,094200,89163885,3115,3115,3115,3115,0
|
||||
20250214,094100,89163885,3115,3115,3115,3115,1
|
||||
20250214,094000,89160770,3095,3120,3120,3095,1504
|
||||
20250214,093900,84493390,3100,3100,3100,3100,434
|
||||
20250214,093800,83147990,3100,3105,3105,3100,1591
|
||||
20250214,093700,78210825,3125,3125,3125,3125,1
|
||||
20250214,093600,78207700,3125,3105,3125,3105,3212
|
||||
20250214,093500,68191670,3115,3115,3115,3115,1
|
||||
20250214,093400,68188555,3115,3115,3115,3115,1
|
||||
20250214,093300,68185440,3105,3105,3105,3105,2
|
||||
20250214,093200,68179230,3115,3115,3115,3115,0
|
||||
20250214,093100,68179230,3115,3115,3115,3115,1
|
||||
20250214,093000,68176115,3115,3115,3115,3115,0
|
||||
20250214,092900,68176115,3115,3115,3115,3115,0
|
||||
20250214,092800,68176115,3115,3105,3115,3105,5
|
||||
20250214,092700,68160580,3105,3110,3110,3105,370
|
||||
20250214,092600,67009885,3120,3120,3120,3110,12706
|
||||
20250214,092500,27436700,3125,3125,3125,3125,0
|
||||
20250214,092400,27436700,3125,3125,3125,3125,0
|
||||
20250214,092300,27436700,3125,3125,3125,3125,1
|
||||
20250214,092200,27433575,3115,3120,3125,3115,36
|
||||
20250214,092100,27321260,3120,3125,3125,3120,502
|
||||
20250214,092000,25755015,3120,3120,3125,3120,380
|
||||
20250214,091900,24569365,3125,3125,3125,3125,0
|
||||
20250214,091800,24569365,3125,3125,3125,3120,3
|
||||
20250214,091700,24559995,3120,3125,3125,3120,3
|
||||
20250214,091600,24550630,3125,3125,3125,3125,1
|
||||
20250214,091500,24547505,3125,3120,3125,3120,324
|
||||
20250214,091400,23536605,3125,3125,3125,3120,1331
|
||||
20250214,091300,19378830,3120,3120,3120,3120,0
|
||||
20250214,091200,19378830,3120,3120,3125,3120,50
|
||||
20250214,091100,19222825,3125,3125,3125,3125,1
|
||||
20250214,091000,19219700,3125,3125,3125,3125,1
|
||||
20250214,090900,19216575,3115,3115,3115,3115,3
|
||||
20250214,090800,19207230,3115,3115,3130,3115,112
|
||||
20250214,090700,18857335,3125,3115,3125,3115,202
|
||||
20250214,090600,18226095,3125,3130,3130,3125,992
|
||||
20250214,090500,15123060,3130,3120,3130,3115,803
|
||||
20250214,090400,12616910,3125,3115,3125,3115,1519
|
||||
20250214,090300,7872685,3120,3115,3120,3110,856
|
||||
20250214,090200,5204525,3110,3110,3110,3110,40
|
||||
20250214,090100,5080125,3110,3110,3115,3110,75
|
||||
20250214,090000,4846865,3105,3120,3120,3105,1555
|
||||
|
Reference in New Issue
Block a user