Update 2025-02-14 2854 candle_min
This commit is contained in:
612
024880/min/candle-20250214.csv
Normal file
612
024880/min/candle-20250214.csv
Normal file
@@ -0,0 +1,612 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,191000,214074345,4390,4390,4390,4390,1644
|
||||
20250214,190900,214074345,4390,4390,4390,4390,0
|
||||
20250214,190800,214074345,4390,4390,4390,4390,0
|
||||
20250214,190700,214074345,4390,4390,4390,4390,0
|
||||
20250214,190600,214074345,4390,4390,4390,4390,0
|
||||
20250214,190500,214074345,4390,4390,4390,4390,0
|
||||
20250214,190400,214074345,4390,4390,4390,4390,0
|
||||
20250214,190300,214074345,4390,4390,4390,4390,0
|
||||
20250214,190200,214074345,4390,4390,4390,4390,0
|
||||
20250214,190100,214074345,4390,4390,4390,4390,0
|
||||
20250214,190000,214074345,4390,4390,4390,4390,0
|
||||
20250214,185900,214074345,4390,4390,4390,4390,0
|
||||
20250214,185800,214074345,4390,4390,4390,4390,0
|
||||
20250214,185700,214074345,4390,4390,4390,4390,0
|
||||
20250214,185600,214074345,4390,4390,4390,4390,0
|
||||
20250214,185500,214074345,4390,4390,4390,4390,0
|
||||
20250214,185400,214074345,4390,4390,4390,4390,0
|
||||
20250214,185300,214074345,4390,4390,4390,4390,0
|
||||
20250214,185200,214074345,4390,4390,4390,4390,0
|
||||
20250214,185100,214074345,4390,4390,4390,4390,0
|
||||
20250214,185000,214074345,4390,4390,4390,4390,0
|
||||
20250214,184900,214074345,4390,4390,4390,4390,0
|
||||
20250214,184800,214074345,4390,4390,4390,4390,0
|
||||
20250214,184700,214074345,4390,4390,4390,4390,0
|
||||
20250214,184600,214074345,4390,4390,4390,4390,0
|
||||
20250214,184500,214074345,4390,4390,4390,4390,0
|
||||
20250214,184400,214074345,4390,4390,4390,4390,0
|
||||
20250214,184300,214074345,4390,4390,4390,4390,0
|
||||
20250214,184200,214074345,4390,4390,4390,4390,0
|
||||
20250214,184100,214074345,4390,4390,4390,4390,0
|
||||
20250214,184000,214074345,4390,4390,4390,4390,1644
|
||||
20250214,183900,214074345,4390,4390,4390,4390,0
|
||||
20250214,183800,214074345,4390,4390,4390,4390,0
|
||||
20250214,183700,214074345,4390,4390,4390,4390,0
|
||||
20250214,183600,214074345,4390,4390,4390,4390,0
|
||||
20250214,183500,214074345,4390,4390,4390,4390,0
|
||||
20250214,183400,214074345,4390,4390,4390,4390,0
|
||||
20250214,183300,214074345,4390,4390,4390,4390,0
|
||||
20250214,183200,214074345,4390,4390,4390,4390,0
|
||||
20250214,183100,214074345,4390,4390,4390,4390,0
|
||||
20250214,183000,214074345,4390,4390,4390,4390,0
|
||||
20250214,182900,214074345,4390,4390,4390,4390,0
|
||||
20250214,182800,214074345,4390,4390,4390,4390,0
|
||||
20250214,182700,214074345,4390,4390,4390,4390,0
|
||||
20250214,182600,214074345,4390,4390,4390,4390,0
|
||||
20250214,182500,214074345,4390,4390,4390,4390,0
|
||||
20250214,182400,214074345,4390,4390,4390,4390,0
|
||||
20250214,182300,214074345,4390,4390,4390,4390,0
|
||||
20250214,182200,214074345,4390,4390,4390,4390,0
|
||||
20250214,182100,214074345,4390,4390,4390,4390,0
|
||||
20250214,182000,214074345,4390,4390,4390,4390,0
|
||||
20250214,181900,214074345,4390,4390,4390,4390,0
|
||||
20250214,181800,214074345,4390,4390,4390,4390,0
|
||||
20250214,181700,214074345,4390,4390,4390,4390,0
|
||||
20250214,181600,214074345,4390,4390,4390,4390,0
|
||||
20250214,181500,214074345,4390,4390,4390,4390,0
|
||||
20250214,181400,214074345,4390,4390,4390,4390,0
|
||||
20250214,181300,214074345,4390,4390,4390,4390,0
|
||||
20250214,181200,214074345,4390,4390,4390,4390,0
|
||||
20250214,181100,214074345,4390,4390,4390,4390,0
|
||||
20250214,181000,214074345,4390,4390,4390,4390,1644
|
||||
20250214,180900,214074345,4390,4390,4390,4390,0
|
||||
20250214,180800,214074345,4390,4390,4390,4390,0
|
||||
20250214,180700,214074345,4390,4390,4390,4390,0
|
||||
20250214,180600,214074345,4390,4390,4390,4390,0
|
||||
20250214,180500,214074345,4390,4390,4390,4390,0
|
||||
20250214,180400,214074345,4390,4390,4390,4390,0
|
||||
20250214,180300,214074345,4390,4390,4390,4390,0
|
||||
20250214,180200,214074345,4390,4390,4390,4390,0
|
||||
20250214,180100,214074345,4390,4390,4390,4390,0
|
||||
20250214,180000,214074345,4390,4390,4390,4390,0
|
||||
20250214,175900,214074345,4390,4390,4390,4390,0
|
||||
20250214,175800,214074345,4390,4390,4390,4390,0
|
||||
20250214,175700,214074345,4390,4390,4390,4390,0
|
||||
20250214,175600,214074345,4390,4390,4390,4390,0
|
||||
20250214,175500,214074345,4390,4390,4390,4390,0
|
||||
20250214,175400,214074345,4390,4390,4390,4390,0
|
||||
20250214,175300,214074345,4390,4390,4390,4390,0
|
||||
20250214,175200,214074345,4390,4390,4390,4390,0
|
||||
20250214,175100,214074345,4390,4390,4390,4390,0
|
||||
20250214,175000,214074345,4390,4390,4390,4390,0
|
||||
20250214,174900,214074345,4390,4390,4390,4390,0
|
||||
20250214,174800,214074345,4390,4390,4390,4390,0
|
||||
20250214,174700,214074345,4390,4390,4390,4390,0
|
||||
20250214,174600,214074345,4390,4390,4390,4390,0
|
||||
20250214,174500,214074345,4390,4390,4390,4390,0
|
||||
20250214,174400,214074345,4390,4390,4390,4390,0
|
||||
20250214,174300,214074345,4390,4390,4390,4390,0
|
||||
20250214,174200,214074345,4390,4390,4390,4390,0
|
||||
20250214,174100,214074345,4390,4390,4390,4390,0
|
||||
20250214,174000,214074345,4390,4390,4390,4390,1644
|
||||
20250214,173900,214074345,4390,4390,4390,4390,0
|
||||
20250214,173800,214074345,4390,4390,4390,4390,0
|
||||
20250214,173700,214074345,4390,4390,4390,4390,0
|
||||
20250214,173600,214074345,4390,4390,4390,4390,0
|
||||
20250214,173500,214074345,4390,4390,4390,4390,0
|
||||
20250214,173400,214074345,4390,4390,4390,4390,0
|
||||
20250214,173300,214074345,4390,4390,4390,4390,0
|
||||
20250214,173200,214074345,4390,4390,4390,4390,0
|
||||
20250214,173100,214074345,4390,4390,4390,4390,0
|
||||
20250214,173000,214074345,4390,4390,4390,4390,0
|
||||
20250214,172900,214074345,4390,4390,4390,4390,0
|
||||
20250214,172800,214074345,4390,4390,4390,4390,0
|
||||
20250214,172700,214074345,4390,4390,4390,4390,0
|
||||
20250214,172600,214074345,4390,4390,4390,4390,0
|
||||
20250214,172500,214074345,4390,4390,4390,4390,0
|
||||
20250214,172400,214074345,4390,4390,4390,4390,0
|
||||
20250214,172300,214074345,4390,4390,4390,4390,0
|
||||
20250214,172200,214074345,4390,4390,4390,4390,0
|
||||
20250214,172100,214074345,4390,4390,4390,4390,0
|
||||
20250214,172000,214074345,4390,4390,4390,4390,0
|
||||
20250214,171900,214074345,4390,4390,4390,4390,0
|
||||
20250214,171800,214074345,4390,4390,4390,4390,0
|
||||
20250214,171700,214074345,4390,4390,4390,4390,0
|
||||
20250214,171600,214074345,4390,4390,4390,4390,0
|
||||
20250214,171500,214074345,4390,4390,4390,4390,0
|
||||
20250214,171400,214074345,4390,4390,4390,4390,0
|
||||
20250214,171300,214074345,4390,4390,4390,4390,0
|
||||
20250214,171200,214074345,4390,4390,4390,4390,0
|
||||
20250214,171100,214074345,4390,4390,4390,4390,0
|
||||
20250214,171000,214074345,4390,4390,4390,4390,1644
|
||||
20250214,170900,214074345,4390,4390,4390,4390,0
|
||||
20250214,170800,214074345,4390,4390,4390,4390,0
|
||||
20250214,170700,214074345,4390,4390,4390,4390,0
|
||||
20250214,170600,214074345,4390,4390,4390,4390,0
|
||||
20250214,170500,214074345,4390,4390,4390,4390,0
|
||||
20250214,170400,214074345,4390,4390,4390,4390,0
|
||||
20250214,170300,214074345,4390,4390,4390,4390,0
|
||||
20250214,170200,214074345,4390,4390,4390,4390,0
|
||||
20250214,170100,214074345,4390,4390,4390,4390,0
|
||||
20250214,170000,214074345,4390,4390,4390,4390,0
|
||||
20250214,165900,214074345,4390,4390,4390,4390,0
|
||||
20250214,165800,214074345,4390,4390,4390,4390,0
|
||||
20250214,165700,214074345,4390,4390,4390,4390,0
|
||||
20250214,165600,214074345,4390,4390,4390,4390,0
|
||||
20250214,165500,214074345,4390,4390,4390,4390,0
|
||||
20250214,165400,214074345,4390,4390,4390,4390,0
|
||||
20250214,165300,214074345,4390,4390,4390,4390,0
|
||||
20250214,165200,214074345,4390,4390,4390,4390,0
|
||||
20250214,165100,214074345,4390,4390,4390,4390,0
|
||||
20250214,165000,214074345,4390,4390,4390,4390,0
|
||||
20250214,164900,214074345,4390,4390,4390,4390,0
|
||||
20250214,164800,214074345,4390,4390,4390,4390,0
|
||||
20250214,164700,214074345,4390,4390,4390,4390,0
|
||||
20250214,164600,214074345,4390,4390,4390,4390,0
|
||||
20250214,164500,214074345,4390,4390,4390,4390,0
|
||||
20250214,164400,214074345,4390,4390,4390,4390,0
|
||||
20250214,164300,214074345,4390,4390,4390,4390,0
|
||||
20250214,164200,214074345,4390,4390,4390,4390,0
|
||||
20250214,164100,214074345,4390,4390,4390,4390,0
|
||||
20250214,164000,214074345,4390,4390,4390,4390,1644
|
||||
20250214,163900,214074345,4390,4390,4390,4390,0
|
||||
20250214,163800,214074345,4390,4390,4390,4390,0
|
||||
20250214,163700,214074345,4390,4390,4390,4390,0
|
||||
20250214,163600,214074345,4390,4390,4390,4390,0
|
||||
20250214,163500,214074345,4390,4390,4390,4390,0
|
||||
20250214,163400,214074345,4390,4390,4390,4390,0
|
||||
20250214,163300,214074345,4390,4390,4390,4390,0
|
||||
20250214,163200,214074345,4390,4390,4390,4390,0
|
||||
20250214,163100,214074345,4390,4390,4390,4390,0
|
||||
20250214,163000,214074345,4390,4390,4390,4390,0
|
||||
20250214,162900,214074345,4390,4390,4390,4390,0
|
||||
20250214,162800,214074345,4390,4390,4390,4390,0
|
||||
20250214,162700,214074345,4390,4390,4390,4390,0
|
||||
20250214,162600,214074345,4390,4390,4390,4390,0
|
||||
20250214,162500,214074345,4390,4390,4390,4390,0
|
||||
20250214,162400,214074345,4390,4390,4390,4390,0
|
||||
20250214,162300,214074345,4390,4390,4390,4390,0
|
||||
20250214,162200,214074345,4390,4390,4390,4390,0
|
||||
20250214,162100,214074345,4390,4390,4390,4390,0
|
||||
20250214,162000,214074345,4390,4390,4390,4390,0
|
||||
20250214,161900,214074345,4390,4390,4390,4390,0
|
||||
20250214,161800,214074345,4390,4390,4390,4390,0
|
||||
20250214,161700,214074345,4390,4390,4390,4390,0
|
||||
20250214,161600,214074345,4390,4390,4390,4390,0
|
||||
20250214,161500,214074345,4390,4390,4390,4390,0
|
||||
20250214,161400,214074345,4390,4390,4390,4390,0
|
||||
20250214,161300,214074345,4390,4390,4390,4390,0
|
||||
20250214,161200,214074345,4390,4390,4390,4390,0
|
||||
20250214,161100,214074345,4390,4390,4390,4390,0
|
||||
20250214,161000,214074345,4390,4390,4390,4390,1644
|
||||
20250214,160900,214074345,4390,4390,4390,4390,0
|
||||
20250214,160800,214074345,4390,4390,4390,4390,0
|
||||
20250214,160700,214074345,4390,4390,4390,4390,0
|
||||
20250214,160600,214074345,4390,4390,4390,4390,0
|
||||
20250214,160500,214074345,4390,4390,4390,4390,0
|
||||
20250214,160400,214074345,4390,4390,4390,4390,0
|
||||
20250214,160300,214074345,4390,4390,4390,4390,0
|
||||
20250214,160200,214074345,4390,4390,4390,4390,0
|
||||
20250214,160100,214074345,4390,4390,4390,4390,0
|
||||
20250214,160000,214074345,4390,4390,4390,4390,0
|
||||
20250214,155900,214074345,4390,4390,4390,4390,0
|
||||
20250214,155800,214074345,4390,4390,4390,4390,0
|
||||
20250214,155700,214074345,4390,4390,4390,4390,0
|
||||
20250214,155600,214074345,4390,4390,4390,4390,0
|
||||
20250214,155500,214074345,4390,4390,4390,4390,0
|
||||
20250214,155400,214074345,4390,4390,4390,4390,0
|
||||
20250214,155300,214074345,4390,4390,4390,4390,0
|
||||
20250214,155200,214074345,4390,4390,4390,4390,0
|
||||
20250214,155100,214074345,4390,4390,4390,4390,0
|
||||
20250214,155000,214074345,4390,4390,4390,4390,0
|
||||
20250214,154900,214074345,4390,4390,4390,4390,0
|
||||
20250214,154800,214074345,4390,4390,4390,4390,0
|
||||
20250214,154700,214074345,4390,4390,4390,4390,0
|
||||
20250214,154600,214074345,4390,4390,4390,4390,0
|
||||
20250214,154500,214074345,4390,4390,4390,4390,0
|
||||
20250214,154400,214074345,4390,4390,4390,4390,0
|
||||
20250214,154300,214074345,4390,4390,4390,4390,0
|
||||
20250214,154200,214074345,4390,4390,4390,4390,0
|
||||
20250214,154100,214074345,4390,4390,4390,4390,0
|
||||
20250214,154000,214074345,4390,4390,4390,4390,1644
|
||||
20250214,153900,214074345,4390,4390,4390,4390,0
|
||||
20250214,153800,214074345,4390,4390,4390,4390,0
|
||||
20250214,153700,214074345,4390,4390,4390,4390,0
|
||||
20250214,153600,214074345,4390,4390,4390,4390,0
|
||||
20250214,153500,214074345,4390,4390,4390,4390,0
|
||||
20250214,153400,214074345,4390,4390,4390,4390,0
|
||||
20250214,153300,214074345,4390,4390,4390,4390,0
|
||||
20250214,153200,214074345,4390,4390,4390,4390,0
|
||||
20250214,153100,214074345,4390,4390,4390,4390,0
|
||||
20250214,153000,214074345,4390,4390,4390,4390,1644
|
||||
20250214,152900,206857185,4390,4390,4390,4390,0
|
||||
20250214,152800,206857185,4390,4390,4390,4390,0
|
||||
20250214,152700,206857185,4390,4390,4390,4390,0
|
||||
20250214,152600,206857185,4390,4390,4390,4390,0
|
||||
20250214,152500,206857185,4390,4390,4390,4390,0
|
||||
20250214,152400,206857185,4390,4390,4390,4390,0
|
||||
20250214,152300,206857185,4390,4390,4390,4390,0
|
||||
20250214,152200,206857185,4390,4390,4390,4390,0
|
||||
20250214,152100,206857185,4390,4390,4390,4390,0
|
||||
20250214,152000,206857185,4390,4390,4390,4390,0
|
||||
20250214,151900,206857185,4390,4385,4400,4365,436
|
||||
20250214,151800,204949910,4360,4385,4385,4360,127
|
||||
20250214,151700,204396065,4395,4395,4400,4365,133
|
||||
20250214,151600,203812100,4395,4395,4395,4395,0
|
||||
20250214,151500,203812100,4395,4395,4395,4365,88
|
||||
20250214,151400,203427890,4365,4370,4370,4365,312
|
||||
20250214,151300,202064555,4400,4400,4400,4400,0
|
||||
20250214,151200,202064555,4400,4400,4400,4400,0
|
||||
20250214,151100,202064555,4400,4400,4400,4400,0
|
||||
20250214,151000,202064555,4400,4400,4400,4400,0
|
||||
20250214,150900,202064555,4400,4375,4400,4375,360
|
||||
20250214,150800,200489125,4370,4375,4375,4370,4
|
||||
20250214,150700,200471635,4375,4375,4375,4375,44
|
||||
20250214,150600,200279135,4395,4395,4395,4395,0
|
||||
20250214,150500,200279135,4395,4395,4395,4395,0
|
||||
20250214,150400,200279135,4395,4395,4395,4395,0
|
||||
20250214,150300,200279135,4395,4395,4395,4395,40
|
||||
20250214,150200,200103335,4400,4400,4400,4400,0
|
||||
20250214,150100,200103335,4400,4385,4400,4370,183
|
||||
20250214,150000,199300165,4385,4385,4385,4385,0
|
||||
20250214,145900,199300165,4385,4385,4385,4385,0
|
||||
20250214,145800,199300165,4385,4385,4385,4385,0
|
||||
20250214,145700,199300165,4385,4385,4385,4385,100
|
||||
20250214,145600,198861665,4385,4355,4385,4355,141
|
||||
20250214,145500,198244580,4380,4380,4380,4380,100
|
||||
20250214,145400,197806580,4360,4360,4360,4360,0
|
||||
20250214,145300,197806580,4360,4365,4365,4360,147
|
||||
20250214,145200,197165605,4390,4390,4390,4390,0
|
||||
20250214,145100,197165605,4390,4390,4390,4390,0
|
||||
20250214,145000,197165605,4390,4390,4390,4390,0
|
||||
20250214,144900,197165605,4390,4390,4390,4390,1
|
||||
20250214,144800,197161215,4370,4370,4370,4370,1
|
||||
20250214,144700,197156845,4390,4370,4390,4360,850
|
||||
20250214,144600,193442465,4355,4355,4355,4355,69
|
||||
20250214,144500,193141970,4355,4355,4355,4355,0
|
||||
20250214,144400,193141970,4355,4365,4365,4355,1441
|
||||
20250214,144300,186860980,4370,4375,4375,4370,125
|
||||
20250214,144200,186314685,4385,4385,4385,4385,0
|
||||
20250214,144100,186314685,4385,4385,4385,4385,0
|
||||
20250214,144000,186314685,4385,4385,4385,4385,0
|
||||
20250214,143900,186314685,4385,4385,4385,4385,30
|
||||
20250214,143800,186183135,4385,4385,4385,4385,0
|
||||
20250214,143700,186183135,4385,4385,4385,4385,0
|
||||
20250214,143600,186183135,4385,4375,4385,4375,10
|
||||
20250214,143500,186139375,4385,4385,4385,4385,0
|
||||
20250214,143400,186139375,4385,4380,4385,4380,4
|
||||
20250214,143300,186121850,4385,4385,4385,4385,0
|
||||
20250214,143200,186121850,4385,4385,4385,4385,0
|
||||
20250214,143100,186121850,4385,4385,4385,4385,0
|
||||
20250214,143000,186121850,4385,4385,4385,4385,0
|
||||
20250214,142900,186121850,4385,4385,4385,4385,11
|
||||
20250214,142800,186073615,4385,4385,4385,4385,0
|
||||
20250214,142700,186073615,4385,4380,4385,4380,20
|
||||
20250214,142600,185985965,4390,4390,4390,4390,0
|
||||
20250214,142500,185985965,4390,4385,4390,4385,6
|
||||
20250214,142400,185959650,4385,4385,4385,4385,5
|
||||
20250214,142300,185937725,4390,4390,4390,4390,50
|
||||
20250214,142200,185718225,4395,4370,4395,4365,450
|
||||
20250214,142100,183751740,4395,4380,4395,4380,336
|
||||
20250214,142000,182278045,4380,4380,4380,4380,0
|
||||
20250214,141900,182278045,4380,4380,4380,4380,0
|
||||
20250214,141800,182278045,4380,4380,4380,4380,0
|
||||
20250214,141700,182278045,4380,4380,4380,4380,0
|
||||
20250214,141600,182278045,4380,4380,4380,4380,0
|
||||
20250214,141500,182278045,4380,4380,4380,4380,1
|
||||
20250214,141400,182273665,4355,4355,4355,4355,344
|
||||
20250214,141300,180775545,4355,4385,4385,4355,2964
|
||||
20250214,141200,167863040,4370,4375,4375,4370,1148
|
||||
20250214,141100,162845015,4380,4385,4385,4380,285
|
||||
20250214,141000,161596705,4385,4385,4385,4385,318
|
||||
20250214,140900,160202275,4400,4400,4400,4400,0
|
||||
20250214,140800,160202275,4400,4400,4400,4400,0
|
||||
20250214,140700,160202275,4400,4400,4400,4400,0
|
||||
20250214,140600,160202275,4400,4400,4400,4400,0
|
||||
20250214,140500,160202275,4400,4400,4400,4400,1
|
||||
20250214,140400,160197875,4390,4390,4390,4390,0
|
||||
20250214,140300,160197875,4390,4390,4390,4390,380
|
||||
20250214,140200,158529675,4400,4400,4400,4400,0
|
||||
20250214,140100,158529675,4400,4400,4400,4400,0
|
||||
20250214,140000,158529675,4400,4400,4400,4400,0
|
||||
20250214,135900,158529675,4400,4395,4400,4390,134
|
||||
20250214,135800,157941370,4400,4400,4400,4400,0
|
||||
20250214,135700,157941370,4400,4400,4400,4400,0
|
||||
20250214,135600,157941370,4400,4400,4400,4395,1227
|
||||
20250214,135500,152548570,4415,4415,4415,4415,0
|
||||
20250214,135400,152548570,4415,4415,4415,4415,0
|
||||
20250214,135300,152548570,4415,4415,4415,4415,0
|
||||
20250214,135200,152548570,4415,4415,4415,4415,0
|
||||
20250214,135100,152548570,4415,4415,4415,4415,0
|
||||
20250214,135000,152548570,4415,4415,4415,4415,0
|
||||
20250214,134900,152548570,4415,4415,4415,4415,0
|
||||
20250214,134800,152548570,4415,4415,4415,4415,0
|
||||
20250214,134700,152548570,4415,4415,4415,4415,0
|
||||
20250214,134600,152548570,4415,4415,4415,4415,1
|
||||
20250214,134500,152544155,4400,4400,4400,4400,2
|
||||
20250214,134400,152535355,4400,4400,4400,4400,0
|
||||
20250214,134300,152535355,4400,4400,4400,4400,240
|
||||
20250214,134200,151479355,4420,4420,4420,4420,0
|
||||
20250214,134100,151479355,4420,4420,4420,4420,0
|
||||
20250214,134000,151479355,4420,4420,4420,4420,0
|
||||
20250214,133900,151479355,4420,4420,4420,4420,0
|
||||
20250214,133800,151479355,4420,4420,4420,4420,0
|
||||
20250214,133700,151479355,4420,4420,4420,4420,1
|
||||
20250214,133600,151474935,4400,4400,4400,4400,0
|
||||
20250214,133500,151474935,4400,4400,4400,4400,0
|
||||
20250214,133400,151474935,4400,4400,4400,4400,0
|
||||
20250214,133300,151474935,4400,4420,4420,4400,6804
|
||||
20250214,133200,121471795,4405,4410,4410,4405,902
|
||||
20250214,133100,117498065,4420,4420,4420,4420,1
|
||||
20250214,133000,117493645,4410,4410,4410,4410,0
|
||||
20250214,132900,117493645,4410,4410,4410,4410,0
|
||||
20250214,132800,117493645,4410,4410,4410,4410,0
|
||||
20250214,132700,117493645,4410,4410,4410,4410,0
|
||||
20250214,132600,117493645,4410,4410,4410,4410,68
|
||||
20250214,132500,117193765,4410,4410,4410,4410,0
|
||||
20250214,132400,117193765,4410,4410,4410,4410,200
|
||||
20250214,132300,116311765,4420,4420,4420,4420,0
|
||||
20250214,132200,116311765,4420,4420,4420,4420,0
|
||||
20250214,132100,116311765,4420,4420,4420,4420,0
|
||||
20250214,132000,116311765,4420,4420,4420,4420,0
|
||||
20250214,131900,116311765,4420,4420,4420,4420,0
|
||||
20250214,131800,116311765,4420,4420,4420,4420,0
|
||||
20250214,131700,116311765,4420,4420,4420,4420,0
|
||||
20250214,131600,116311765,4420,4420,4420,4420,0
|
||||
20250214,131500,116311765,4420,4420,4420,4420,0
|
||||
20250214,131400,116311765,4420,4420,4420,4420,0
|
||||
20250214,131300,116311765,4420,4420,4420,4420,0
|
||||
20250214,131200,116311765,4420,4420,4420,4420,0
|
||||
20250214,131100,116311765,4420,4420,4420,4405,42
|
||||
20250214,131000,116126140,4410,4410,4410,4410,80
|
||||
20250214,130900,115773340,4410,4415,4415,4410,2123
|
||||
20250214,130800,106408320,4420,4420,4420,4420,510
|
||||
20250214,130700,104154120,4420,4420,4420,4420,220
|
||||
20250214,130600,103181720,4425,4425,4425,4425,1
|
||||
20250214,130500,103177295,4410,4410,4410,4410,25
|
||||
20250214,130400,103067045,4410,4410,4410,4410,0
|
||||
20250214,130300,103067045,4410,4410,4410,4410,0
|
||||
20250214,130200,103067045,4410,4415,4415,4410,53
|
||||
20250214,130100,102833065,4415,4415,4415,4415,0
|
||||
20250214,130000,102833065,4415,4415,4415,4415,0
|
||||
20250214,125900,102833065,4415,4415,4415,4415,0
|
||||
20250214,125800,102833065,4415,4425,4425,4415,1109
|
||||
20250214,125700,97933975,4430,4430,4430,4430,0
|
||||
20250214,125600,97933975,4430,4430,4430,4430,136
|
||||
20250214,125500,97331495,4450,4450,4450,4450,0
|
||||
20250214,125400,97331495,4450,4450,4450,4450,0
|
||||
20250214,125300,97331495,4450,4450,4450,4450,0
|
||||
20250214,125200,97331495,4450,4450,4450,4450,0
|
||||
20250214,125100,97331495,4450,4450,4450,4450,0
|
||||
20250214,125000,97331495,4450,4450,4450,4450,0
|
||||
20250214,124900,97331495,4450,4450,4450,4450,0
|
||||
20250214,124800,97331495,4450,4450,4450,4450,0
|
||||
20250214,124700,97331495,4450,4450,4450,4450,0
|
||||
20250214,124600,97331495,4450,4450,4450,4450,0
|
||||
20250214,124500,97331495,4450,4450,4450,4450,0
|
||||
20250214,124400,97331495,4450,4450,4450,4450,0
|
||||
20250214,124300,97331495,4450,4450,4450,4450,0
|
||||
20250214,124200,97331495,4450,4450,4450,4450,0
|
||||
20250214,124100,97331495,4450,4450,4450,4450,0
|
||||
20250214,124000,97331495,4450,4450,4450,4450,0
|
||||
20250214,123900,97331495,4450,4450,4450,4450,0
|
||||
20250214,123800,97331495,4450,4450,4450,4450,0
|
||||
20250214,123700,97331495,4450,4450,4450,4450,0
|
||||
20250214,123600,97331495,4450,4450,4450,4450,0
|
||||
20250214,123500,97331495,4450,4450,4450,4450,0
|
||||
20250214,123400,97331495,4450,4450,4450,4450,0
|
||||
20250214,123300,97331495,4450,4450,4450,4450,0
|
||||
20250214,123200,97331495,4450,4450,4450,4450,0
|
||||
20250214,123100,97331495,4450,4450,4450,4450,0
|
||||
20250214,123000,97331495,4450,4450,4450,4450,0
|
||||
20250214,122900,97331495,4450,4450,4450,4450,1
|
||||
20250214,122800,97327045,4425,4425,4425,4425,0
|
||||
20250214,122700,97327045,4425,4425,4425,4425,360
|
||||
20250214,122600,95734045,4425,4425,4425,4425,0
|
||||
20250214,122500,95734045,4425,4425,4425,4425,0
|
||||
20250214,122400,95734045,4425,4425,4425,4425,0
|
||||
20250214,122300,95734045,4425,4425,4425,4425,0
|
||||
20250214,122200,95734045,4425,4425,4425,4425,0
|
||||
20250214,122100,95734045,4425,4425,4425,4425,0
|
||||
20250214,122000,95734045,4425,4425,4425,4425,441
|
||||
20250214,121900,93782620,4425,4425,4425,4425,60
|
||||
20250214,121800,93517120,4460,4460,4460,4460,0
|
||||
20250214,121700,93517120,4460,4460,4460,4460,0
|
||||
20250214,121600,93517120,4460,4460,4460,4460,0
|
||||
20250214,121500,93517120,4460,4460,4460,4460,0
|
||||
20250214,121400,93517120,4460,4460,4460,4460,0
|
||||
20250214,121300,93517120,4460,4460,4460,4460,0
|
||||
20250214,121200,93517120,4460,4460,4460,4460,0
|
||||
20250214,121100,93517120,4460,4460,4460,4460,0
|
||||
20250214,121000,93517120,4460,4460,4460,4460,300
|
||||
20250214,120900,92179120,4460,4460,4460,4460,1
|
||||
20250214,120800,92174660,4465,4465,4465,4465,0
|
||||
20250214,120700,92174660,4465,4465,4465,4465,0
|
||||
20250214,120600,92174660,4465,4465,4465,4465,0
|
||||
20250214,120500,92174660,4465,4465,4465,4465,0
|
||||
20250214,120400,92174660,4465,4465,4465,4465,0
|
||||
20250214,120300,92174660,4465,4465,4465,4465,0
|
||||
20250214,120200,92174660,4465,4465,4465,4465,0
|
||||
20250214,120100,92174660,4465,4465,4465,4465,0
|
||||
20250214,120000,92174660,4465,4465,4465,4465,1
|
||||
20250214,115900,92170195,4420,4425,4465,4420,142
|
||||
20250214,115800,91541825,4430,4470,4470,4425,540
|
||||
20250214,115700,89150055,4470,4470,4470,4470,0
|
||||
20250214,115600,89150055,4470,4470,4470,4470,0
|
||||
20250214,115500,89150055,4470,4470,4470,4470,1
|
||||
20250214,115400,89145585,4435,4435,4435,4435,0
|
||||
20250214,115300,89145585,4435,4435,4435,4435,114
|
||||
20250214,115200,88639995,4475,4475,4475,4475,0
|
||||
20250214,115100,88639995,4475,4475,4475,4475,0
|
||||
20250214,115000,88639995,4475,4475,4475,4475,0
|
||||
20250214,114900,88639995,4475,4475,4475,4475,0
|
||||
20250214,114800,88639995,4475,4475,4475,4475,0
|
||||
20250214,114700,88639995,4475,4475,4475,4475,0
|
||||
20250214,114600,88639995,4475,4475,4475,4475,0
|
||||
20250214,114500,88639995,4475,4475,4475,4475,0
|
||||
20250214,114400,88639995,4475,4475,4475,4475,0
|
||||
20250214,114300,88639995,4475,4475,4475,4475,0
|
||||
20250214,114200,88639995,4475,4475,4475,4475,0
|
||||
20250214,114100,88639995,4475,4470,4475,4470,3
|
||||
20250214,114000,88626580,4435,4440,4475,4435,502
|
||||
20250214,113900,86387220,4440,4440,4440,4440,0
|
||||
20250214,113800,86387220,4440,4440,4440,4440,0
|
||||
20250214,113700,86387220,4440,4440,4440,4440,0
|
||||
20250214,113600,86387220,4440,4440,4440,4440,0
|
||||
20250214,113500,86387220,4440,4440,4440,4440,0
|
||||
20250214,113400,86387220,4440,4440,4440,4440,0
|
||||
20250214,113300,86387220,4440,4440,4440,4440,700
|
||||
20250214,113200,83279220,4440,4440,4440,4440,0
|
||||
20250214,113100,83279220,4440,4440,4440,4440,0
|
||||
20250214,113000,83279220,4440,4440,4440,4440,0
|
||||
20250214,112900,83279220,4440,4440,4440,4440,0
|
||||
20250214,112800,83279220,4440,4440,4440,4440,0
|
||||
20250214,112700,83279220,4440,4440,4440,4440,1
|
||||
20250214,112600,83274780,4440,4430,4440,4430,11
|
||||
20250214,112500,83226040,4430,4430,4430,4425,1195
|
||||
20250214,112400,77932330,4440,4440,4440,4440,0
|
||||
20250214,112300,77932330,4440,4440,4440,4440,0
|
||||
20250214,112200,77932330,4440,4440,4440,4440,0
|
||||
20250214,112100,77932330,4440,4430,4440,4430,72
|
||||
20250214,112000,77613300,4435,4435,4435,4435,10
|
||||
20250214,111900,77568950,4445,4430,4445,4430,1501
|
||||
20250214,111800,70919505,4435,4435,4435,4435,769
|
||||
20250214,111700,67508990,4445,4445,4445,4445,0
|
||||
20250214,111600,67508990,4445,4445,4445,4445,1
|
||||
20250214,111500,67504545,4440,4440,4440,4440,129
|
||||
20250214,111400,66931785,4445,4445,4445,4445,0
|
||||
20250214,111300,66931785,4445,4450,4450,4445,143
|
||||
20250214,111200,66295650,4445,4445,4445,4445,0
|
||||
20250214,111100,66295650,4445,4445,4445,4445,0
|
||||
20250214,111000,66295650,4445,4445,4445,4445,0
|
||||
20250214,110900,66295650,4445,4445,4445,4445,0
|
||||
20250214,110800,66295650,4445,4445,4445,4445,0
|
||||
20250214,110700,66295650,4445,4445,4445,4445,204
|
||||
20250214,110600,65388870,4465,4465,4465,4465,0
|
||||
20250214,110500,65388870,4465,4465,4465,4465,10
|
||||
20250214,110400,65344220,4465,4465,4465,4465,0
|
||||
20250214,110300,65344220,4465,4465,4465,4465,1
|
||||
20250214,110200,65339755,4450,4450,4450,4450,0
|
||||
20250214,110100,65339755,4450,4450,4450,4450,0
|
||||
20250214,110000,65339755,4450,4450,4450,4450,0
|
||||
20250214,105900,65339755,4450,4450,4450,4450,0
|
||||
20250214,105800,65339755,4450,4450,4450,4450,0
|
||||
20250214,105700,65339755,4450,4450,4450,4450,0
|
||||
20250214,105600,65339755,4450,4450,4450,4450,22
|
||||
20250214,105500,65241855,4470,4470,4470,4470,0
|
||||
20250214,105400,65241855,4470,4470,4470,4470,0
|
||||
20250214,105300,65241855,4470,4470,4470,4470,0
|
||||
20250214,105200,65241855,4470,4470,4470,4470,0
|
||||
20250214,105100,65241855,4470,4470,4470,4470,0
|
||||
20250214,105000,65241855,4470,4470,4470,4470,0
|
||||
20250214,104900,65241855,4470,4470,4470,4470,0
|
||||
20250214,104800,65241855,4470,4470,4470,4470,0
|
||||
20250214,104700,65241855,4470,4470,4470,4470,0
|
||||
20250214,104600,65241855,4470,4470,4470,4470,0
|
||||
20250214,104500,65241855,4470,4470,4470,4470,0
|
||||
20250214,104400,65241855,4470,4470,4470,4470,0
|
||||
20250214,104300,65241855,4470,4470,4470,4470,0
|
||||
20250214,104200,65241855,4470,4470,4470,4470,0
|
||||
20250214,104100,65241855,4470,4470,4470,4470,0
|
||||
20250214,104000,65241855,4470,4470,4470,4470,0
|
||||
20250214,103900,65241855,4470,4470,4470,4470,44
|
||||
20250214,103800,65045175,4455,4455,4455,4455,0
|
||||
20250214,103700,65045175,4455,4455,4455,4455,17
|
||||
20250214,103600,64969440,4455,4455,4455,4455,5
|
||||
20250214,103500,64947165,4465,4465,4465,4465,22
|
||||
20250214,103400,64848935,4465,4465,4465,4465,0
|
||||
20250214,103300,64848935,4465,4465,4465,4465,0
|
||||
20250214,103200,64848935,4465,4465,4465,4465,0
|
||||
20250214,103100,64848935,4465,4465,4465,4465,0
|
||||
20250214,103000,64848935,4465,4440,4465,4440,201
|
||||
20250214,102900,63956470,4470,4470,4470,4470,0
|
||||
20250214,102800,63956470,4470,4470,4470,4470,50
|
||||
20250214,102700,63732970,4440,4445,4445,4440,380
|
||||
20250214,102600,62045405,4470,4470,4470,4470,0
|
||||
20250214,102500,62045405,4470,4470,4470,4470,1
|
||||
20250214,102400,62040935,4460,4460,4460,4460,0
|
||||
20250214,102300,62040935,4460,4460,4460,4460,300
|
||||
20250214,102200,60702935,4460,4460,4460,4460,0
|
||||
20250214,102100,60702935,4460,4460,4460,4450,92
|
||||
20250214,102000,60293515,4435,4435,4435,4435,0
|
||||
20250214,101900,60293515,4435,4440,4440,4435,290
|
||||
20250214,101800,59007005,4470,4470,4470,4470,0
|
||||
20250214,101700,59007005,4470,4470,4470,4470,0
|
||||
20250214,101600,59007005,4470,4470,4470,4470,0
|
||||
20250214,101500,59007005,4470,4470,4470,4470,0
|
||||
20250214,101400,59007005,4470,4470,4470,4470,0
|
||||
20250214,101300,59007005,4470,4470,4470,4470,2
|
||||
20250214,101200,58998065,4440,4440,4440,4440,1551
|
||||
20250214,101100,52111625,4450,4440,4450,4440,82
|
||||
20250214,101000,51747535,4445,4450,4450,4445,877
|
||||
20250214,100900,47846385,4470,4470,4470,4470,0
|
||||
20250214,100800,47846385,4470,4470,4470,4470,0
|
||||
20250214,100700,47846385,4470,4450,4470,4450,7
|
||||
20250214,100600,47815115,4470,4470,4470,4470,1
|
||||
20250214,100500,47810645,4450,4470,4470,4450,4
|
||||
20250214,100400,47792825,4450,4450,4450,4450,1183
|
||||
20250214,100300,42528475,4475,4475,4475,4475,0
|
||||
20250214,100200,42528475,4475,4475,4475,4475,0
|
||||
20250214,100100,42528475,4475,4475,4475,4475,0
|
||||
20250214,100000,42528475,4475,4475,4475,4475,0
|
||||
20250214,095900,42528475,4475,4475,4475,4475,0
|
||||
20250214,095800,42528475,4475,4475,4475,4475,0
|
||||
20250214,095700,42528475,4475,4475,4475,4475,0
|
||||
20250214,095600,42528475,4475,4475,4475,4475,0
|
||||
20250214,095500,42528475,4475,4475,4475,4475,0
|
||||
20250214,095400,42528475,4475,4475,4475,4475,0
|
||||
20250214,095300,42528475,4475,4475,4475,4475,1
|
||||
20250214,095200,42524000,4445,4460,4460,4445,1016
|
||||
20250214,095100,38004600,4480,4480,4480,4480,1
|
||||
20250214,095000,38000120,4460,4465,4465,4460,2
|
||||
20250214,094900,37991195,4490,4490,4490,4490,0
|
||||
20250214,094800,37991195,4490,4490,4490,4490,0
|
||||
20250214,094700,37991195,4490,4490,4490,4490,23
|
||||
20250214,094600,37887925,4465,4490,4490,4460,4
|
||||
20250214,094500,37870050,4455,4500,4500,4455,561
|
||||
20250214,094400,35370705,4500,4500,4500,4500,0
|
||||
20250214,094300,35370705,4500,4500,4500,4500,0
|
||||
20250214,094200,35370705,4500,4500,4500,4500,0
|
||||
20250214,094100,35370705,4500,4500,4500,4500,0
|
||||
20250214,094000,35370705,4500,4500,4500,4500,0
|
||||
20250214,093900,35370705,4500,4500,4500,4500,0
|
||||
20250214,093800,35370705,4500,4490,4500,4490,202
|
||||
20250214,093700,34462835,4450,4470,4470,4450,1916
|
||||
20250214,093600,25919820,4470,4475,4475,4470,115
|
||||
20250214,093500,25405660,4475,4475,4475,4475,8
|
||||
20250214,093400,25369860,4500,4500,4500,4500,0
|
||||
20250214,093300,25369860,4500,4500,4500,4500,0
|
||||
20250214,093200,25369860,4500,4500,4500,4500,0
|
||||
20250214,093100,25369860,4500,4500,4500,4500,0
|
||||
20250214,093000,25369860,4500,4500,4500,4500,0
|
||||
20250214,092900,25369860,4500,4500,4500,4500,1
|
||||
20250214,092800,25365360,4465,4465,4465,4465,0
|
||||
20250214,092700,25365360,4465,4465,4465,4465,0
|
||||
20250214,092600,25365360,4465,4465,4465,4465,0
|
||||
20250214,092500,25365360,4465,4465,4465,4465,1
|
||||
20250214,092400,25360895,4465,4475,4475,4465,400
|
||||
20250214,092300,23574295,4505,4505,4505,4505,23
|
||||
20250214,092200,23470680,4505,4505,4505,4505,56
|
||||
20250214,092100,23218400,4505,4505,4505,4505,0
|
||||
20250214,092000,23218400,4505,4505,4505,4505,1
|
||||
20250214,091900,23213895,4475,4475,4475,4475,1
|
||||
20250214,091800,23209420,4475,4475,4475,4475,0
|
||||
20250214,091700,23209420,4475,4475,4475,4475,1
|
||||
20250214,091600,23204945,4475,4475,4475,4475,0
|
||||
20250214,091500,23204945,4475,4485,4485,4475,13
|
||||
20250214,091400,23146650,4485,4500,4510,4485,29
|
||||
20250214,091300,23016385,4500,4500,4500,4500,8
|
||||
20250214,091200,22980385,4520,4520,4520,4520,0
|
||||
20250214,091100,22980385,4520,4490,4520,4490,400
|
||||
20250214,091000,21180210,4500,4500,4500,4500,0
|
||||
20250214,090900,21180210,4500,4475,4500,4475,168
|
||||
20250214,090800,20426265,4475,4455,4475,4445,815
|
||||
20250214,090700,16799465,4455,4455,4455,4455,800
|
||||
20250214,090600,13235465,4505,4505,4505,4505,0
|
||||
20250214,090500,13235465,4505,4505,4505,4505,0
|
||||
20250214,090400,13235465,4505,4505,4505,4455,63
|
||||
20250214,090300,12954360,4505,4505,4505,4505,0
|
||||
20250214,090200,12954360,4505,4505,4505,4505,0
|
||||
20250214,090100,12954360,4505,4505,4505,4505,1
|
||||
20250214,090000,12949855,4475,4515,4515,4475,2669
|
||||
|
Reference in New Issue
Block a user