Update 2025-02-14 2854 candle_min
This commit is contained in:
623
036580/min/candle-20250214.csv
Normal file
623
036580/min/candle-20250214.csv
Normal file
@@ -0,0 +1,623 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,192100,276161505,2150,2150,2150,2150,686
|
||||
20250214,192000,276161505,2150,2150,2150,2150,0
|
||||
20250214,191900,276161505,2150,2150,2150,2150,0
|
||||
20250214,191800,276161505,2150,2150,2150,2150,0
|
||||
20250214,191700,276161505,2150,2150,2150,2150,0
|
||||
20250214,191600,276161505,2150,2150,2150,2150,0
|
||||
20250214,191500,276161505,2150,2150,2150,2150,0
|
||||
20250214,191400,276161505,2150,2150,2150,2150,0
|
||||
20250214,191300,276161505,2150,2150,2150,2150,0
|
||||
20250214,191200,276161505,2150,2150,2150,2150,0
|
||||
20250214,191100,276161505,2150,2150,2150,2150,0
|
||||
20250214,191000,276161505,2150,2150,2150,2150,0
|
||||
20250214,190900,276161505,2150,2150,2150,2150,0
|
||||
20250214,190800,276161505,2150,2150,2150,2150,0
|
||||
20250214,190700,276161505,2150,2150,2150,2150,0
|
||||
20250214,190600,276161505,2150,2150,2150,2150,0
|
||||
20250214,190500,276161505,2150,2150,2150,2150,0
|
||||
20250214,190400,276161505,2150,2150,2150,2150,0
|
||||
20250214,190300,276161505,2150,2150,2150,2150,0
|
||||
20250214,190200,276161505,2150,2150,2150,2150,0
|
||||
20250214,190100,276161505,2150,2150,2150,2150,0
|
||||
20250214,190000,276161505,2150,2150,2150,2150,0
|
||||
20250214,185900,276161505,2150,2150,2150,2150,0
|
||||
20250214,185800,276161505,2150,2150,2150,2150,0
|
||||
20250214,185700,276161505,2150,2150,2150,2150,0
|
||||
20250214,185600,276161505,2150,2150,2150,2150,0
|
||||
20250214,185500,276161505,2150,2150,2150,2150,0
|
||||
20250214,185400,276161505,2150,2150,2150,2150,0
|
||||
20250214,185300,276161505,2150,2150,2150,2150,0
|
||||
20250214,185200,276161505,2150,2150,2150,2150,0
|
||||
20250214,185100,276161505,2150,2150,2150,2150,686
|
||||
20250214,185000,276161505,2150,2150,2150,2150,0
|
||||
20250214,184900,276161505,2150,2150,2150,2150,0
|
||||
20250214,184800,276161505,2150,2150,2150,2150,0
|
||||
20250214,184700,276161505,2150,2150,2150,2150,0
|
||||
20250214,184600,276161505,2150,2150,2150,2150,0
|
||||
20250214,184500,276161505,2150,2150,2150,2150,0
|
||||
20250214,184400,276161505,2150,2150,2150,2150,0
|
||||
20250214,184300,276161505,2150,2150,2150,2150,0
|
||||
20250214,184200,276161505,2150,2150,2150,2150,0
|
||||
20250214,184100,276161505,2150,2150,2150,2150,0
|
||||
20250214,184000,276161505,2150,2150,2150,2150,0
|
||||
20250214,183900,276161505,2150,2150,2150,2150,0
|
||||
20250214,183800,276161505,2150,2150,2150,2150,0
|
||||
20250214,183700,276161505,2150,2150,2150,2150,0
|
||||
20250214,183600,276161505,2150,2150,2150,2150,0
|
||||
20250214,183500,276161505,2150,2150,2150,2150,0
|
||||
20250214,183400,276161505,2150,2150,2150,2150,0
|
||||
20250214,183300,276161505,2150,2150,2150,2150,0
|
||||
20250214,183200,276161505,2150,2150,2150,2150,0
|
||||
20250214,183100,276161505,2150,2150,2150,2150,0
|
||||
20250214,183000,276161505,2150,2150,2150,2150,0
|
||||
20250214,182900,276161505,2150,2150,2150,2150,0
|
||||
20250214,182800,276161505,2150,2150,2150,2150,0
|
||||
20250214,182700,276161505,2150,2150,2150,2150,0
|
||||
20250214,182600,276161505,2150,2150,2150,2150,0
|
||||
20250214,182500,276161505,2150,2150,2150,2150,0
|
||||
20250214,182400,276161505,2150,2150,2150,2150,0
|
||||
20250214,182300,276161505,2150,2150,2150,2150,0
|
||||
20250214,182200,276161505,2150,2150,2150,2150,0
|
||||
20250214,182100,276161505,2150,2150,2150,2150,686
|
||||
20250214,182000,276161505,2150,2150,2150,2150,0
|
||||
20250214,181900,276161505,2150,2150,2150,2150,0
|
||||
20250214,181800,276161505,2150,2150,2150,2150,0
|
||||
20250214,181700,276161505,2150,2150,2150,2150,0
|
||||
20250214,181600,276161505,2150,2150,2150,2150,0
|
||||
20250214,181500,276161505,2150,2150,2150,2150,0
|
||||
20250214,181400,276161505,2150,2150,2150,2150,0
|
||||
20250214,181300,276161505,2150,2150,2150,2150,0
|
||||
20250214,181200,276161505,2150,2150,2150,2150,0
|
||||
20250214,181100,276161505,2150,2150,2150,2150,0
|
||||
20250214,181000,276161505,2150,2150,2150,2150,0
|
||||
20250214,180900,276161505,2150,2150,2150,2150,0
|
||||
20250214,180800,276161505,2150,2150,2150,2150,0
|
||||
20250214,180700,276161505,2150,2150,2150,2150,0
|
||||
20250214,180600,276161505,2150,2150,2150,2150,0
|
||||
20250214,180500,276161505,2150,2150,2150,2150,0
|
||||
20250214,180400,276161505,2150,2150,2150,2150,0
|
||||
20250214,180300,276161505,2150,2150,2150,2150,0
|
||||
20250214,180200,276161505,2150,2150,2150,2150,0
|
||||
20250214,180100,276161505,2150,2150,2150,2150,0
|
||||
20250214,180000,276161505,2150,2150,2150,2150,0
|
||||
20250214,175900,276161505,2150,2150,2150,2150,0
|
||||
20250214,175800,276161505,2150,2150,2150,2150,0
|
||||
20250214,175700,276161505,2150,2150,2150,2150,0
|
||||
20250214,175600,276161505,2150,2150,2150,2150,0
|
||||
20250214,175500,276161505,2150,2150,2150,2150,0
|
||||
20250214,175400,276161505,2150,2150,2150,2150,0
|
||||
20250214,175300,276161505,2150,2150,2150,2150,0
|
||||
20250214,175200,276161505,2150,2150,2150,2150,0
|
||||
20250214,175100,276161505,2150,2150,2150,2150,686
|
||||
20250214,175000,276161505,2150,2150,2150,2150,0
|
||||
20250214,174900,276161505,2150,2150,2150,2150,0
|
||||
20250214,174800,276161505,2150,2150,2150,2150,0
|
||||
20250214,174700,276161505,2150,2150,2150,2150,0
|
||||
20250214,174600,276161505,2150,2150,2150,2150,0
|
||||
20250214,174500,276161505,2150,2150,2150,2150,0
|
||||
20250214,174400,276161505,2150,2150,2150,2150,0
|
||||
20250214,174300,276161505,2150,2150,2150,2150,0
|
||||
20250214,174200,276161505,2150,2150,2150,2150,0
|
||||
20250214,174100,276161505,2150,2150,2150,2150,0
|
||||
20250214,174000,276161505,2150,2150,2150,2150,0
|
||||
20250214,173900,276161505,2150,2150,2150,2150,0
|
||||
20250214,173800,276161505,2150,2150,2150,2150,0
|
||||
20250214,173700,276161505,2150,2150,2150,2150,0
|
||||
20250214,173600,276161505,2150,2150,2150,2150,0
|
||||
20250214,173500,276161505,2150,2150,2150,2150,0
|
||||
20250214,173400,276161505,2150,2150,2150,2150,0
|
||||
20250214,173300,276161505,2150,2150,2150,2150,0
|
||||
20250214,173200,276161505,2150,2150,2150,2150,0
|
||||
20250214,173100,276161505,2150,2150,2150,2150,0
|
||||
20250214,173000,276161505,2150,2150,2150,2150,0
|
||||
20250214,172900,276161505,2150,2150,2150,2150,0
|
||||
20250214,172800,276161505,2150,2150,2150,2150,0
|
||||
20250214,172700,276161505,2150,2150,2150,2150,0
|
||||
20250214,172600,276161505,2150,2150,2150,2150,0
|
||||
20250214,172500,276161505,2150,2150,2150,2150,0
|
||||
20250214,172400,276161505,2150,2150,2150,2150,0
|
||||
20250214,172300,276161505,2150,2150,2150,2150,0
|
||||
20250214,172200,276161505,2150,2150,2150,2150,0
|
||||
20250214,172100,276161505,2150,2150,2150,2150,686
|
||||
20250214,172000,276161505,2150,2150,2150,2150,0
|
||||
20250214,171900,276161505,2150,2150,2150,2150,0
|
||||
20250214,171800,276161505,2150,2150,2150,2150,0
|
||||
20250214,171700,276161505,2150,2150,2150,2150,0
|
||||
20250214,171600,276161505,2150,2150,2150,2150,0
|
||||
20250214,171500,276161505,2150,2150,2150,2150,0
|
||||
20250214,171400,276161505,2150,2150,2150,2150,0
|
||||
20250214,171300,276161505,2150,2150,2150,2150,0
|
||||
20250214,171200,276161505,2150,2150,2150,2150,0
|
||||
20250214,171100,276161505,2150,2150,2150,2150,0
|
||||
20250214,171000,276161505,2150,2150,2150,2150,0
|
||||
20250214,170900,276161505,2150,2150,2150,2150,0
|
||||
20250214,170800,276161505,2150,2150,2150,2150,0
|
||||
20250214,170700,276161505,2150,2150,2150,2150,0
|
||||
20250214,170600,276161505,2150,2150,2150,2150,0
|
||||
20250214,170500,276161505,2150,2150,2150,2150,0
|
||||
20250214,170400,276161505,2150,2150,2150,2150,0
|
||||
20250214,170300,276161505,2150,2150,2150,2150,0
|
||||
20250214,170200,276161505,2150,2150,2150,2150,0
|
||||
20250214,170100,276161505,2150,2150,2150,2150,0
|
||||
20250214,170000,276161505,2150,2150,2150,2150,0
|
||||
20250214,165900,276161505,2150,2150,2150,2150,0
|
||||
20250214,165800,276161505,2150,2150,2150,2150,0
|
||||
20250214,165700,276161505,2150,2150,2150,2150,0
|
||||
20250214,165600,276161505,2150,2150,2150,2150,0
|
||||
20250214,165500,276161505,2150,2150,2150,2150,0
|
||||
20250214,165400,276161505,2150,2150,2150,2150,0
|
||||
20250214,165300,276161505,2150,2150,2150,2150,0
|
||||
20250214,165200,276161505,2150,2150,2150,2150,0
|
||||
20250214,165100,276161505,2150,2150,2150,2150,686
|
||||
20250214,165000,276161505,2150,2150,2150,2150,0
|
||||
20250214,164900,276161505,2150,2150,2150,2150,0
|
||||
20250214,164800,276161505,2150,2150,2150,2150,0
|
||||
20250214,164700,276161505,2150,2150,2150,2150,0
|
||||
20250214,164600,276161505,2150,2150,2150,2150,0
|
||||
20250214,164500,276161505,2150,2150,2150,2150,0
|
||||
20250214,164400,276161505,2150,2150,2150,2150,0
|
||||
20250214,164300,276161505,2150,2150,2150,2150,0
|
||||
20250214,164200,276161505,2150,2150,2150,2150,0
|
||||
20250214,164100,276161505,2150,2150,2150,2150,0
|
||||
20250214,164000,276161505,2150,2150,2150,2150,0
|
||||
20250214,163900,276161505,2150,2150,2150,2150,0
|
||||
20250214,163800,276161505,2150,2150,2150,2150,0
|
||||
20250214,163700,276161505,2150,2150,2150,2150,0
|
||||
20250214,163600,276161505,2150,2150,2150,2150,0
|
||||
20250214,163500,276161505,2150,2150,2150,2150,0
|
||||
20250214,163400,276161505,2150,2150,2150,2150,0
|
||||
20250214,163300,276161505,2150,2150,2150,2150,0
|
||||
20250214,163200,276161505,2150,2150,2150,2150,0
|
||||
20250214,163100,276161505,2150,2150,2150,2150,0
|
||||
20250214,163000,276161505,2150,2150,2150,2150,0
|
||||
20250214,162900,276161505,2150,2150,2150,2150,0
|
||||
20250214,162800,276161505,2150,2150,2150,2150,0
|
||||
20250214,162700,276161505,2150,2150,2150,2150,0
|
||||
20250214,162600,276161505,2150,2150,2150,2150,0
|
||||
20250214,162500,276161505,2150,2150,2150,2150,0
|
||||
20250214,162400,276161505,2150,2150,2150,2150,0
|
||||
20250214,162300,276161505,2150,2150,2150,2150,0
|
||||
20250214,162200,276161505,2150,2150,2150,2150,0
|
||||
20250214,162100,276161505,2150,2150,2150,2150,686
|
||||
20250214,162000,276161505,2150,2150,2150,2150,0
|
||||
20250214,161900,276161505,2150,2150,2150,2150,0
|
||||
20250214,161800,276161505,2150,2150,2150,2150,0
|
||||
20250214,161700,276161505,2150,2150,2150,2150,0
|
||||
20250214,161600,276161505,2150,2150,2150,2150,0
|
||||
20250214,161500,276161505,2150,2150,2150,2150,0
|
||||
20250214,161400,276161505,2150,2150,2150,2150,0
|
||||
20250214,161300,276161505,2150,2150,2150,2150,0
|
||||
20250214,161200,276161505,2150,2150,2150,2150,0
|
||||
20250214,161100,276161505,2150,2150,2150,2150,0
|
||||
20250214,161000,276161505,2150,2150,2150,2150,0
|
||||
20250214,160900,276161505,2150,2150,2150,2150,0
|
||||
20250214,160800,276161505,2150,2150,2150,2150,0
|
||||
20250214,160700,276161505,2150,2150,2150,2150,0
|
||||
20250214,160600,276161505,2150,2150,2150,2150,0
|
||||
20250214,160500,276161505,2150,2150,2150,2150,0
|
||||
20250214,160400,276161505,2150,2150,2150,2150,0
|
||||
20250214,160300,276161505,2150,2150,2150,2150,0
|
||||
20250214,160200,276161505,2150,2150,2150,2150,0
|
||||
20250214,160100,276161505,2150,2150,2150,2150,0
|
||||
20250214,160000,276161505,2150,2150,2150,2150,0
|
||||
20250214,155900,276161505,2150,2150,2150,2150,0
|
||||
20250214,155800,276161505,2150,2150,2150,2150,0
|
||||
20250214,155700,276161505,2150,2150,2150,2150,0
|
||||
20250214,155600,276161505,2150,2150,2150,2150,0
|
||||
20250214,155500,276161505,2150,2150,2150,2150,0
|
||||
20250214,155400,276161505,2150,2150,2150,2150,0
|
||||
20250214,155300,276161505,2150,2150,2150,2150,0
|
||||
20250214,155200,276161505,2150,2150,2150,2150,0
|
||||
20250214,155100,276161505,2150,2150,2150,2150,686
|
||||
20250214,155000,276161505,2150,2150,2150,2150,0
|
||||
20250214,154900,276161505,2150,2150,2150,2150,0
|
||||
20250214,154800,276161505,2150,2150,2150,2150,0
|
||||
20250214,154700,276161505,2150,2150,2150,2150,0
|
||||
20250214,154600,276161505,2150,2150,2150,2150,0
|
||||
20250214,154500,276161505,2150,2150,2150,2150,0
|
||||
20250214,154400,276161505,2150,2150,2150,2150,0
|
||||
20250214,154300,276161505,2150,2150,2150,2150,0
|
||||
20250214,154200,276161505,2150,2150,2150,2150,0
|
||||
20250214,154100,276161505,2150,2150,2150,2150,0
|
||||
20250214,154000,276161505,2150,2150,2150,2150,0
|
||||
20250214,153900,276161505,2150,2150,2150,2150,0
|
||||
20250214,153800,276161505,2150,2150,2150,2150,0
|
||||
20250214,153700,276161505,2150,2150,2150,2150,0
|
||||
20250214,153600,276161505,2150,2150,2150,2150,0
|
||||
20250214,153500,276161505,2150,2150,2150,2150,0
|
||||
20250214,153400,276161505,2150,2150,2150,2150,0
|
||||
20250214,153300,276161505,2150,2150,2150,2150,0
|
||||
20250214,153200,276161505,2150,2150,2150,2150,0
|
||||
20250214,153100,276161505,2150,2150,2150,2150,0
|
||||
20250214,153000,276161505,2150,2150,2150,2150,686
|
||||
20250214,152900,274686605,2150,2150,2150,2150,0
|
||||
20250214,152800,274686605,2150,2150,2150,2150,0
|
||||
20250214,152700,274686605,2150,2150,2150,2150,0
|
||||
20250214,152600,274686605,2150,2150,2150,2150,0
|
||||
20250214,152500,274686605,2150,2150,2150,2150,0
|
||||
20250214,152400,274686605,2150,2150,2150,2150,0
|
||||
20250214,152300,274686605,2150,2150,2150,2150,0
|
||||
20250214,152200,274686605,2150,2150,2150,2150,0
|
||||
20250214,152100,274686605,2150,2150,2150,2150,0
|
||||
20250214,152000,274686605,2150,2150,2150,2150,0
|
||||
20250214,151900,274686605,2150,2145,2150,2140,503
|
||||
20250214,151800,273607680,2145,2160,2160,2145,1708
|
||||
20250214,151700,269942930,2160,2160,2160,2160,1
|
||||
20250214,151600,269940770,2155,2155,2155,2155,12
|
||||
20250214,151500,269914910,2160,2155,2160,2155,337
|
||||
20250214,151400,269188170,2155,2155,2155,2155,103
|
||||
20250214,151300,268966205,2155,2160,2160,2155,158
|
||||
20250214,151200,268625215,2155,2155,2160,2155,75
|
||||
20250214,151100,268463360,2155,2155,2155,2155,64
|
||||
20250214,151000,268325440,2150,2150,2150,2150,0
|
||||
20250214,150900,268325440,2150,2150,2150,2150,1
|
||||
20250214,150800,268323290,2150,2150,2150,2150,0
|
||||
20250214,150700,268323290,2150,2150,2150,2150,0
|
||||
20250214,150600,268323290,2150,2150,2150,2150,0
|
||||
20250214,150500,268323290,2150,2150,2150,2150,0
|
||||
20250214,150400,268323290,2150,2150,2150,2150,10
|
||||
20250214,150300,268301790,2145,2145,2145,2145,127
|
||||
20250214,150200,268029375,2145,2145,2145,2145,1
|
||||
20250214,150100,268027230,2145,2145,2145,2145,97
|
||||
20250214,150000,267819165,2155,2155,2155,2155,0
|
||||
20250214,145900,267819165,2155,2150,2155,2150,20
|
||||
20250214,145800,267776085,2155,2155,2155,2155,1000
|
||||
20250214,145700,265621085,2155,2155,2155,2155,2
|
||||
20250214,145600,265616775,2160,2160,2160,2160,139
|
||||
20250214,145500,265316535,2170,2170,2170,2170,0
|
||||
20250214,145400,265316535,2170,2170,2170,2170,0
|
||||
20250214,145300,265316535,2170,2170,2170,2170,406
|
||||
20250214,145200,264435515,2170,2170,2175,2170,635
|
||||
20250214,145100,263057490,2175,2175,2175,2175,139
|
||||
20250214,145000,262755165,2170,2175,2175,2170,719
|
||||
20250214,144900,261194930,2175,2185,2185,2175,154
|
||||
20250214,144800,260859955,2175,2165,2180,2165,3521
|
||||
20250214,144700,253204695,2165,2165,2165,2165,98
|
||||
20250214,144600,252992525,2165,2160,2165,2160,123
|
||||
20250214,144500,252726835,2160,2160,2160,2150,2142
|
||||
20250214,144400,248108045,2160,2155,2160,2155,951
|
||||
20250214,144300,246055170,2160,2165,2165,2160,1824
|
||||
20250214,144200,242106215,2170,2170,2170,2170,1
|
||||
20250214,144100,242104045,2165,2165,2165,2165,0
|
||||
20250214,144000,242104045,2165,2165,2165,2165,2
|
||||
20250214,143900,242099715,2165,2165,2165,2165,0
|
||||
20250214,143800,242099715,2165,2170,2170,2165,858
|
||||
20250214,143700,240241340,2175,2175,2175,2175,224
|
||||
20250214,143600,239754140,2180,2180,2180,2180,0
|
||||
20250214,143500,239754140,2180,2180,2180,2180,71
|
||||
20250214,143400,239599360,2180,2180,2180,2175,743
|
||||
20250214,143300,237979720,2180,2170,2180,2170,424
|
||||
20250214,143200,237056860,2170,2170,2170,2170,0
|
||||
20250214,143100,237056860,2170,2170,2170,2170,1662
|
||||
20250214,143000,233450320,2175,2170,2175,2170,19
|
||||
20250214,142900,233409045,2170,2170,2170,2170,76
|
||||
20250214,142800,233244125,2175,2175,2175,2175,0
|
||||
20250214,142700,233244125,2175,2170,2175,2170,677
|
||||
20250214,142600,231773935,2175,2170,2175,2170,203
|
||||
20250214,142500,231333410,2170,2170,2170,2170,70
|
||||
20250214,142400,231181510,2180,2175,2180,2175,9
|
||||
20250214,142300,231161925,2170,2175,2175,2170,954
|
||||
20250214,142200,229091465,2170,2175,2175,2170,246
|
||||
20250214,142100,228557160,2175,2180,2185,2170,4233
|
||||
20250214,142000,219350230,2185,2180,2185,2175,2608
|
||||
20250214,141900,213664460,2180,2190,2200,2180,1493
|
||||
20250214,141800,210400660,2190,2190,2190,2175,1510
|
||||
20250214,141700,207107160,2185,2200,2200,2185,11677
|
||||
20250214,141600,181470530,2245,2245,2245,2245,0
|
||||
20250214,141500,181470530,2245,2150,2245,2150,20914
|
||||
20250214,141400,135488665,2145,2150,2160,2145,118
|
||||
20250214,141300,135234495,2150,2150,2150,2150,69
|
||||
20250214,141200,135086145,2160,2140,2160,2140,1003
|
||||
20250214,141100,132925640,2135,2135,2135,2135,0
|
||||
20250214,141000,132925640,2135,2145,2145,2135,9
|
||||
20250214,140900,132906375,2150,2145,2150,2145,20
|
||||
20250214,140800,132863380,2150,2135,2150,2135,1770
|
||||
20250214,140700,129069250,2140,2140,2140,2140,0
|
||||
20250214,140600,129069250,2140,2135,2140,2135,47
|
||||
20250214,140500,128968880,2140,2135,2140,2135,64
|
||||
20250214,140400,128832140,2135,2135,2135,2135,21
|
||||
20250214,140300,128787305,2135,2130,2135,2130,2161
|
||||
20250214,140200,124180495,2130,2130,2130,2130,0
|
||||
20250214,140100,124180495,2130,2130,2130,2130,2
|
||||
20250214,140000,124176235,2130,2125,2130,2120,174
|
||||
20250214,135900,123806835,2130,2130,2130,2130,73
|
||||
20250214,135800,123651345,2130,2130,2135,2130,52
|
||||
20250214,135700,123540580,2130,2130,2130,2130,0
|
||||
20250214,135600,123540580,2130,2130,2130,2130,673
|
||||
20250214,135500,122107090,2120,2120,2120,2120,0
|
||||
20250214,135400,122107090,2120,2120,2120,2120,0
|
||||
20250214,135300,122107090,2120,2120,2120,2120,311
|
||||
20250214,135200,121447770,2125,2130,2130,2125,1976
|
||||
20250214,135100,117246530,2130,2130,2130,2130,2092
|
||||
20250214,135000,112790570,2135,2135,2135,2135,1
|
||||
20250214,134900,112788435,2130,2135,2135,2130,269
|
||||
20250214,134800,112214375,2135,2130,2135,2130,1189
|
||||
20250214,134700,109681555,2125,2125,2125,2125,400
|
||||
20250214,134600,108831555,2130,2130,2130,2130,21
|
||||
20250214,134500,108786825,2130,2130,2130,2130,0
|
||||
20250214,134400,108786825,2130,2130,2130,2130,0
|
||||
20250214,134300,108786825,2130,2130,2130,2130,0
|
||||
20250214,134200,108786825,2130,2125,2130,2125,206
|
||||
20250214,134100,108348050,2125,2125,2125,2125,0
|
||||
20250214,134000,108348050,2125,2125,2125,2125,0
|
||||
20250214,133900,108348050,2125,2125,2125,2125,100
|
||||
20250214,133800,108135550,2125,2125,2125,2125,0
|
||||
20250214,133700,108135550,2125,2125,2125,2125,0
|
||||
20250214,133600,108135550,2125,2125,2125,2125,194
|
||||
20250214,133500,107723300,2125,2125,2125,2125,0
|
||||
20250214,133400,107723300,2125,2125,2125,2125,100
|
||||
20250214,133300,107510800,2125,2125,2125,2125,0
|
||||
20250214,133200,107510800,2125,2125,2125,2125,0
|
||||
20250214,133100,107510800,2125,2125,2125,2125,105
|
||||
20250214,133000,107287675,2130,2130,2130,2130,0
|
||||
20250214,132900,107287675,2130,2135,2135,2130,47
|
||||
20250214,132800,107187555,2135,2130,2135,2130,201
|
||||
20250214,132700,106759420,2135,2135,2135,2135,1
|
||||
20250214,132600,106757285,2135,2130,2135,2125,420
|
||||
20250214,132500,105864250,2125,2125,2130,2125,451
|
||||
20250214,132400,104903970,2130,2130,2130,2130,1
|
||||
20250214,132300,104901840,2125,2125,2125,2125,150
|
||||
20250214,132200,104583090,2130,2130,2130,2130,211
|
||||
20250214,132100,104133660,2130,2130,2130,2130,3028
|
||||
20250214,132000,97684020,2125,2125,2125,2125,139
|
||||
20250214,131900,97388645,2125,2125,2125,2125,876
|
||||
20250214,131800,95527145,2125,2125,2125,2125,154
|
||||
20250214,131700,95199895,2120,2120,2120,2120,422
|
||||
20250214,131600,94305255,2115,2115,2115,2115,1344
|
||||
20250214,131500,91462695,2115,2115,2115,2115,0
|
||||
20250214,131400,91462695,2115,2115,2115,2110,123
|
||||
20250214,131300,91202605,2115,2115,2115,2115,1
|
||||
20250214,131200,91200490,2115,2110,2115,2110,249
|
||||
20250214,131100,90674995,2110,2110,2110,2105,52
|
||||
20250214,131000,90565525,2105,2110,2110,2105,2
|
||||
20250214,130900,90561310,2105,2105,2105,2105,70
|
||||
20250214,130800,90413960,2105,2105,2105,2105,15
|
||||
20250214,130700,90382385,2115,2115,2115,2115,72
|
||||
20250214,130600,90230105,2115,2115,2115,2115,0
|
||||
20250214,130500,90230105,2115,2115,2115,2115,0
|
||||
20250214,130400,90230105,2115,2115,2115,2115,500
|
||||
20250214,130300,89172605,2110,2105,2110,2105,202
|
||||
20250214,130200,88747390,2115,2110,2115,2105,5
|
||||
20250214,130100,88736850,2110,2110,2110,2110,249
|
||||
20250214,130000,88211460,2110,2110,2110,2105,152
|
||||
20250214,125900,87891490,2105,2105,2105,2105,0
|
||||
20250214,125800,87891490,2105,2105,2105,2105,1
|
||||
20250214,125700,87889385,2105,2110,2110,2105,1243
|
||||
20250214,125600,85269655,2115,2115,2115,2115,1
|
||||
20250214,125500,85267540,2115,2115,2115,2115,6
|
||||
20250214,125400,85254850,2115,2115,2115,2115,0
|
||||
20250214,125300,85254850,2115,2110,2115,2110,823
|
||||
20250214,125200,83517915,2105,2105,2105,2105,0
|
||||
20250214,125100,83517915,2105,2075,2105,2075,8787
|
||||
20250214,125000,65085210,2070,2070,2070,2070,0
|
||||
20250214,124900,65085210,2070,2070,2070,2070,0
|
||||
20250214,124800,65085210,2070,2070,2070,2070,0
|
||||
20250214,124700,65085210,2070,2070,2075,2070,564
|
||||
20250214,124600,63915045,2070,2065,2070,2065,1318
|
||||
20250214,124500,61188135,2060,2060,2060,2060,0
|
||||
20250214,124400,61188135,2060,2060,2060,2060,0
|
||||
20250214,124300,61188135,2060,2060,2060,2060,0
|
||||
20250214,124200,61188135,2060,2060,2060,2060,0
|
||||
20250214,124100,61188135,2060,2060,2060,2060,0
|
||||
20250214,124000,61188135,2060,2060,2060,2060,11
|
||||
20250214,123900,61165475,2060,2060,2060,2060,0
|
||||
20250214,123800,61165475,2060,2060,2060,2060,0
|
||||
20250214,123700,61165475,2060,2060,2060,2060,0
|
||||
20250214,123600,61165475,2060,2060,2060,2060,0
|
||||
20250214,123500,61165475,2060,2060,2060,2060,0
|
||||
20250214,123400,61165475,2060,2060,2060,2060,210
|
||||
20250214,123300,60732875,2055,2060,2060,2055,1838
|
||||
20250214,123200,56955780,2065,2065,2065,2065,0
|
||||
20250214,123100,56955780,2065,2065,2065,2065,1
|
||||
20250214,123000,56953715,2070,2070,2070,2070,0
|
||||
20250214,122900,56953715,2070,2065,2070,2065,500
|
||||
20250214,122800,55919150,2070,2070,2070,2070,0
|
||||
20250214,122700,55919150,2070,2070,2070,2070,0
|
||||
20250214,122600,55919150,2070,2070,2070,2070,0
|
||||
20250214,122500,55919150,2070,2065,2070,2065,20
|
||||
20250214,122400,55877830,2065,2065,2065,2065,139
|
||||
20250214,122300,55590795,2065,2065,2065,2065,0
|
||||
20250214,122200,55590795,2065,2065,2065,2065,0
|
||||
20250214,122100,55590795,2065,2065,2065,2065,1
|
||||
20250214,122000,55588730,2055,2055,2055,2055,0
|
||||
20250214,121900,55588730,2055,2055,2055,2055,1000
|
||||
20250214,121800,53533730,2065,2065,2065,2065,0
|
||||
20250214,121700,53533730,2065,2065,2065,2065,152
|
||||
20250214,121600,53219850,2055,2055,2055,2055,0
|
||||
20250214,121500,53219850,2055,2055,2055,2055,20
|
||||
20250214,121400,53178750,2055,2060,2060,2055,158
|
||||
20250214,121300,52853880,2060,2060,2060,2060,10
|
||||
20250214,121200,52833280,2065,2065,2065,2065,0
|
||||
20250214,121100,52833280,2065,2065,2065,2065,0
|
||||
20250214,121000,52833280,2065,2065,2065,2065,0
|
||||
20250214,120900,52833280,2065,2065,2065,2065,0
|
||||
20250214,120800,52833280,2065,2065,2065,2065,437
|
||||
20250214,120700,51930875,2065,2065,2065,2065,0
|
||||
20250214,120600,51930875,2065,2065,2065,2065,0
|
||||
20250214,120500,51930875,2065,2065,2065,2065,1
|
||||
20250214,120400,51928810,2065,2065,2065,2065,0
|
||||
20250214,120300,51928810,2065,2065,2065,2065,1
|
||||
20250214,120200,51926745,2060,2060,2060,2060,1
|
||||
20250214,120100,51924685,2065,2065,2065,2065,0
|
||||
20250214,120000,51924685,2065,2065,2065,2065,0
|
||||
20250214,115900,51924685,2065,2065,2065,2065,0
|
||||
20250214,115800,51924685,2065,2065,2065,2065,2
|
||||
20250214,115700,51920555,2065,2065,2065,2065,0
|
||||
20250214,115600,51920555,2065,2065,2065,2065,0
|
||||
20250214,115500,51920555,2065,2060,2065,2060,3
|
||||
20250214,115400,51914365,2065,2065,2065,2065,0
|
||||
20250214,115300,51914365,2065,2065,2065,2065,0
|
||||
20250214,115200,51914365,2065,2065,2065,2065,2
|
||||
20250214,115100,51910235,2065,2065,2065,2065,0
|
||||
20250214,115000,51910235,2065,2065,2065,2065,0
|
||||
20250214,114900,51910235,2065,2065,2065,2065,0
|
||||
20250214,114800,51910235,2065,2065,2065,2065,0
|
||||
20250214,114700,51910235,2065,2065,2065,2065,76
|
||||
20250214,114600,51753295,2065,2065,2065,2065,2
|
||||
20250214,114500,51749165,2065,2065,2065,2065,2
|
||||
20250214,114400,51745035,2065,2060,2065,2060,987
|
||||
20250214,114300,49711095,2050,2050,2050,2050,0
|
||||
20250214,114200,49711095,2050,2050,2050,2050,0
|
||||
20250214,114100,49711095,2050,2050,2050,2050,0
|
||||
20250214,114000,49711095,2050,2050,2050,2050,0
|
||||
20250214,113900,49711095,2050,2050,2050,2050,1
|
||||
20250214,113800,49709045,2055,2055,2055,2055,401
|
||||
20250214,113700,48884990,2050,2050,2050,2050,0
|
||||
20250214,113600,48884990,2050,2050,2050,2050,0
|
||||
20250214,113500,48884990,2050,2050,2050,2050,1972
|
||||
20250214,113400,44842390,2045,2060,2060,2045,4500
|
||||
20250214,113300,35626225,2060,2060,2060,2060,550
|
||||
20250214,113200,34493225,2060,2060,2060,2060,0
|
||||
20250214,113100,34493225,2060,2060,2060,2060,0
|
||||
20250214,113000,34493225,2060,2060,2060,2060,0
|
||||
20250214,112900,34493225,2060,2060,2060,2060,1
|
||||
20250214,112800,34491165,2055,2055,2055,2055,0
|
||||
20250214,112700,34491165,2055,2055,2055,2055,2
|
||||
20250214,112600,34487055,2060,2060,2060,2060,0
|
||||
20250214,112500,34487055,2060,2060,2060,2060,0
|
||||
20250214,112400,34487055,2060,2060,2060,2060,0
|
||||
20250214,112300,34487055,2060,2060,2060,2060,0
|
||||
20250214,112200,34487055,2060,2060,2060,2060,1
|
||||
20250214,112100,34484995,2055,2055,2055,2055,0
|
||||
20250214,112000,34484995,2055,2055,2055,2055,0
|
||||
20250214,111900,34484995,2055,2055,2055,2055,144
|
||||
20250214,111800,34189075,2050,2050,2050,2050,0
|
||||
20250214,111700,34189075,2050,2050,2050,2050,0
|
||||
20250214,111600,34189075,2050,2050,2050,2050,0
|
||||
20250214,111500,34189075,2050,2050,2050,2050,413
|
||||
20250214,111400,33342425,2055,2055,2055,2055,0
|
||||
20250214,111300,33342425,2055,2055,2055,2055,0
|
||||
20250214,111200,33342425,2055,2055,2055,2055,0
|
||||
20250214,111100,33342425,2055,2055,2055,2055,0
|
||||
20250214,111000,33342425,2055,2055,2055,2055,50
|
||||
20250214,110900,33239675,2055,2055,2055,2055,0
|
||||
20250214,110800,33239675,2055,2055,2055,2055,0
|
||||
20250214,110700,33239675,2055,2055,2055,2055,0
|
||||
20250214,110600,33239675,2055,2055,2055,2055,1
|
||||
20250214,110500,33237620,2050,2050,2050,2050,0
|
||||
20250214,110400,33237620,2050,2050,2050,2050,0
|
||||
20250214,110300,33237620,2050,2050,2050,2050,0
|
||||
20250214,110200,33237620,2050,2050,2050,2050,0
|
||||
20250214,110100,33237620,2050,2050,2050,2050,0
|
||||
20250214,110000,33237620,2050,2050,2050,2050,242
|
||||
20250214,105900,32741520,2055,2055,2055,2055,74
|
||||
20250214,105800,32589450,2055,2055,2060,2055,822
|
||||
20250214,105700,30900235,2055,2055,2055,2055,2
|
||||
20250214,105600,30896125,2060,2060,2060,2060,0
|
||||
20250214,105500,30896125,2060,2060,2060,2060,0
|
||||
20250214,105400,30896125,2060,2060,2060,2060,0
|
||||
20250214,105300,30896125,2060,2060,2060,2060,0
|
||||
20250214,105200,30896125,2060,2060,2060,2060,0
|
||||
20250214,105100,30896125,2060,2060,2060,2060,0
|
||||
20250214,105000,30896125,2060,2060,2060,2060,0
|
||||
20250214,104900,30896125,2060,2050,2060,2050,311
|
||||
20250214,104800,30257685,2060,2060,2060,2060,0
|
||||
20250214,104700,30257685,2060,2060,2060,2060,6285
|
||||
20250214,104600,17310585,2050,2055,2055,2050,91
|
||||
20250214,104500,17124030,2055,2055,2055,2055,0
|
||||
20250214,104400,17124030,2055,2055,2055,2055,584
|
||||
20250214,104300,15923910,2055,2055,2055,2055,419
|
||||
20250214,104200,15062865,2050,2050,2050,2050,162
|
||||
20250214,104100,14730765,2050,2050,2050,2050,0
|
||||
20250214,104000,14730765,2050,2050,2050,2050,1
|
||||
20250214,103900,14728715,2050,2050,2050,2050,1
|
||||
20250214,103800,14726665,2045,2045,2045,2045,0
|
||||
20250214,103700,14726665,2045,2045,2045,2045,0
|
||||
20250214,103600,14726665,2045,2045,2045,2045,727
|
||||
20250214,103500,13239950,2050,2050,2050,2050,0
|
||||
20250214,103400,13239950,2050,2045,2050,2045,836
|
||||
20250214,103300,11527830,2045,2045,2045,2045,0
|
||||
20250214,103200,11527830,2045,2045,2045,2045,0
|
||||
20250214,103100,11527830,2045,2045,2045,2045,2
|
||||
20250214,103000,11523740,2035,2035,2035,2035,200
|
||||
20250214,102900,11116740,2045,2045,2045,2045,0
|
||||
20250214,102800,11116740,2045,2045,2045,2045,0
|
||||
20250214,102700,11116740,2045,2045,2045,2045,1
|
||||
20250214,102600,11114695,2045,2045,2045,2045,2
|
||||
20250214,102500,11110605,2045,2045,2045,2045,1
|
||||
20250214,102400,11108560,2045,2045,2045,2045,0
|
||||
20250214,102300,11108560,2045,2045,2045,2045,0
|
||||
20250214,102200,11108560,2045,2045,2045,2045,2
|
||||
20250214,102100,11104470,2035,2035,2035,2035,53
|
||||
20250214,102000,10996615,2045,2045,2045,2045,1
|
||||
20250214,101900,10994570,2045,2045,2045,2045,10
|
||||
20250214,101800,10974120,2045,2045,2045,2045,1
|
||||
20250214,101700,10972075,2035,2040,2040,2035,630
|
||||
20250214,101600,9689995,2045,2045,2045,2045,0
|
||||
20250214,101500,9689995,2045,2045,2045,2045,2
|
||||
20250214,101400,9685905,2045,2045,2045,2045,0
|
||||
20250214,101300,9685905,2045,2045,2045,2045,0
|
||||
20250214,101200,9685905,2045,2045,2045,2045,0
|
||||
20250214,101100,9685905,2045,2040,2045,2040,92
|
||||
20250214,101000,9498220,2045,2045,2045,2045,1
|
||||
20250214,100900,9496175,2045,2045,2045,2045,0
|
||||
20250214,100800,9496175,2045,2045,2045,2045,11
|
||||
20250214,100700,9473680,2045,2045,2045,2045,2
|
||||
20250214,100600,9469590,2045,2045,2045,2045,4
|
||||
20250214,100500,9461410,2040,2045,2045,2040,147
|
||||
20250214,100400,9161525,2045,2045,2045,2045,0
|
||||
20250214,100300,9161525,2045,2045,2045,2045,1
|
||||
20250214,100200,9159480,2040,2040,2040,2040,0
|
||||
20250214,100100,9159480,2040,2040,2040,2040,0
|
||||
20250214,100000,9159480,2040,2040,2040,2040,0
|
||||
20250214,095900,9159480,2040,2040,2040,2040,0
|
||||
20250214,095800,9159480,2040,2040,2040,2040,0
|
||||
20250214,095700,9159480,2040,2040,2040,2040,0
|
||||
20250214,095600,9159480,2040,2040,2040,2040,53
|
||||
20250214,095500,9051360,2040,2040,2040,2040,10
|
||||
20250214,095400,9030960,2040,2040,2040,2040,17
|
||||
20250214,095300,8996280,2040,2040,2040,2040,0
|
||||
20250214,095200,8996280,2040,2040,2040,2040,0
|
||||
20250214,095100,8996280,2040,2040,2040,2040,1
|
||||
20250214,095000,8994240,2035,2035,2035,2035,140
|
||||
20250214,094900,8709340,2045,2045,2045,2045,0
|
||||
20250214,094800,8709340,2045,2045,2045,2045,0
|
||||
20250214,094700,8709340,2045,2045,2045,2045,0
|
||||
20250214,094600,8709340,2045,2045,2045,2045,0
|
||||
20250214,094500,8709340,2045,2045,2045,2045,2
|
||||
20250214,094400,8705250,2035,2035,2045,2035,492
|
||||
20250214,094300,7704020,2045,2045,2045,2045,2
|
||||
20250214,094200,7699930,2035,2035,2035,2035,0
|
||||
20250214,094100,7699930,2035,2035,2035,2035,1
|
||||
20250214,094000,7697895,2045,2045,2045,2045,0
|
||||
20250214,093900,7697895,2045,2045,2045,2045,2
|
||||
20250214,093800,7693805,2045,2045,2045,2045,0
|
||||
20250214,093700,7693805,2045,2045,2045,2045,4
|
||||
20250214,093600,7685625,2045,2045,2045,2045,9
|
||||
20250214,093500,7667220,2045,2045,2045,2045,0
|
||||
20250214,093400,7667220,2045,2045,2045,2045,5
|
||||
20250214,093300,7656995,2035,2035,2035,2035,0
|
||||
20250214,093200,7656995,2035,2035,2035,2035,0
|
||||
20250214,093100,7656995,2035,2035,2035,2035,408
|
||||
20250214,093000,6826715,2035,2035,2035,2035,0
|
||||
20250214,092900,6826715,2035,2035,2035,2035,0
|
||||
20250214,092800,6826715,2035,2035,2035,2035,0
|
||||
20250214,092700,6826715,2035,2035,2035,2035,0
|
||||
20250214,092600,6826715,2035,2035,2035,2035,0
|
||||
20250214,092500,6826715,2035,2035,2035,2035,12
|
||||
20250214,092400,6802295,2035,2035,2035,2035,0
|
||||
20250214,092300,6802295,2035,2035,2035,2035,0
|
||||
20250214,092200,6802295,2035,2035,2035,2035,0
|
||||
20250214,092100,6802295,2035,2035,2035,2035,0
|
||||
20250214,092000,6802295,2035,2035,2035,2035,0
|
||||
20250214,091900,6802295,2035,2035,2035,2035,2
|
||||
20250214,091800,6798225,2040,2040,2040,2040,0
|
||||
20250214,091700,6798225,2040,2040,2040,2040,967
|
||||
20250214,091600,4825545,2040,2040,2040,2040,200
|
||||
20250214,091500,4417545,2040,2040,2040,2040,0
|
||||
20250214,091400,4417545,2040,2040,2040,2040,11
|
||||
20250214,091300,4395105,2020,2020,2020,2020,0
|
||||
20250214,091200,4395105,2020,2020,2020,2020,0
|
||||
20250214,091100,4395105,2020,2020,2020,2020,0
|
||||
20250214,091000,4395105,2020,2035,2035,2020,2000
|
||||
20250214,090900,348185,2030,2030,2030,2030,0
|
||||
20250214,090800,348185,2030,2030,2030,2030,69
|
||||
20250214,090700,208115,2030,2030,2030,2030,0
|
||||
20250214,090600,208115,2030,2030,2030,2030,0
|
||||
20250214,090500,208115,2030,2035,2035,2030,31
|
||||
20250214,090400,145180,2030,2030,2030,2030,1
|
||||
20250214,090300,143150,2045,2045,2045,2045,0
|
||||
20250214,090200,143150,2045,2045,2045,2045,0
|
||||
20250214,090100,143150,2045,2045,2045,2045,0
|
||||
20250214,090000,143150,2045,2045,2045,2045,70
|
||||
|
Reference in New Issue
Block a user