Update 2025-02-14 2854 candle_min
This commit is contained in:
639
053290/min/candle-20250214.csv
Normal file
639
053290/min/candle-20250214.csv
Normal file
@@ -0,0 +1,639 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,193700,279576770,4005,4005,4005,4005,1218
|
||||
20250214,193600,279576770,4005,4005,4005,4005,0
|
||||
20250214,193500,279576770,4005,4005,4005,4005,0
|
||||
20250214,193400,279576770,4005,4005,4005,4005,0
|
||||
20250214,193300,279576770,4005,4005,4005,4005,0
|
||||
20250214,193200,279576770,4005,4005,4005,4005,0
|
||||
20250214,193100,279576770,4005,4005,4005,4005,0
|
||||
20250214,193000,279576770,4005,4005,4005,4005,0
|
||||
20250214,192900,279576770,4005,4005,4005,4005,0
|
||||
20250214,192800,279576770,4005,4005,4005,4005,0
|
||||
20250214,192700,279576770,4005,4005,4005,4005,0
|
||||
20250214,192600,279576770,4005,4005,4005,4005,0
|
||||
20250214,192500,279576770,4005,4005,4005,4005,0
|
||||
20250214,192400,279576770,4005,4005,4005,4005,0
|
||||
20250214,192300,279576770,4005,4005,4005,4005,0
|
||||
20250214,192200,279576770,4005,4005,4005,4005,0
|
||||
20250214,192100,279576770,4005,4005,4005,4005,0
|
||||
20250214,192000,279576770,4005,4005,4005,4005,0
|
||||
20250214,191900,279576770,4005,4005,4005,4005,0
|
||||
20250214,191800,279576770,4005,4005,4005,4005,0
|
||||
20250214,191700,279576770,4005,4005,4005,4005,0
|
||||
20250214,191600,279576770,4005,4005,4005,4005,0
|
||||
20250214,191500,279576770,4005,4005,4005,4005,0
|
||||
20250214,191400,279576770,4005,4005,4005,4005,0
|
||||
20250214,191300,279576770,4005,4005,4005,4005,0
|
||||
20250214,191200,279576770,4005,4005,4005,4005,0
|
||||
20250214,191100,279576770,4005,4005,4005,4005,0
|
||||
20250214,191000,279576770,4005,4005,4005,4005,0
|
||||
20250214,190900,279576770,4005,4005,4005,4005,0
|
||||
20250214,190800,279576770,4005,4005,4005,4005,0
|
||||
20250214,190700,279576770,4005,4005,4005,4005,1218
|
||||
20250214,190600,279576770,4005,4005,4005,4005,0
|
||||
20250214,190500,279576770,4005,4005,4005,4005,0
|
||||
20250214,190400,279576770,4005,4005,4005,4005,0
|
||||
20250214,190300,279576770,4005,4005,4005,4005,0
|
||||
20250214,190200,279576770,4005,4005,4005,4005,0
|
||||
20250214,190100,279576770,4005,4005,4005,4005,0
|
||||
20250214,190000,279576770,4005,4005,4005,4005,0
|
||||
20250214,185900,279576770,4005,4005,4005,4005,0
|
||||
20250214,185800,279576770,4005,4005,4005,4005,0
|
||||
20250214,185700,279576770,4005,4005,4005,4005,0
|
||||
20250214,185600,279576770,4005,4005,4005,4005,0
|
||||
20250214,185500,279576770,4005,4005,4005,4005,0
|
||||
20250214,185400,279576770,4005,4005,4005,4005,0
|
||||
20250214,185300,279576770,4005,4005,4005,4005,0
|
||||
20250214,185200,279576770,4005,4005,4005,4005,0
|
||||
20250214,185100,279576770,4005,4005,4005,4005,0
|
||||
20250214,185000,279576770,4005,4005,4005,4005,0
|
||||
20250214,184900,279576770,4005,4005,4005,4005,0
|
||||
20250214,184800,279576770,4005,4005,4005,4005,0
|
||||
20250214,184700,279576770,4005,4005,4005,4005,0
|
||||
20250214,184600,279576770,4005,4005,4005,4005,0
|
||||
20250214,184500,279576770,4005,4005,4005,4005,0
|
||||
20250214,184400,279576770,4005,4005,4005,4005,0
|
||||
20250214,184300,279576770,4005,4005,4005,4005,0
|
||||
20250214,184200,279576770,4005,4005,4005,4005,0
|
||||
20250214,184100,279576770,4005,4005,4005,4005,0
|
||||
20250214,184000,279576770,4005,4005,4005,4005,0
|
||||
20250214,183900,279576770,4005,4005,4005,4005,0
|
||||
20250214,183800,279576770,4005,4005,4005,4005,0
|
||||
20250214,183700,279576770,4005,4005,4005,4005,1218
|
||||
20250214,183600,279576770,4005,4005,4005,4005,0
|
||||
20250214,183500,279576770,4005,4005,4005,4005,0
|
||||
20250214,183400,279576770,4005,4005,4005,4005,0
|
||||
20250214,183300,279576770,4005,4005,4005,4005,0
|
||||
20250214,183200,279576770,4005,4005,4005,4005,0
|
||||
20250214,183100,279576770,4005,4005,4005,4005,0
|
||||
20250214,183000,279576770,4005,4005,4005,4005,0
|
||||
20250214,182900,279576770,4005,4005,4005,4005,0
|
||||
20250214,182800,279576770,4005,4005,4005,4005,0
|
||||
20250214,182700,279576770,4005,4005,4005,4005,0
|
||||
20250214,182600,279576770,4005,4005,4005,4005,0
|
||||
20250214,182500,279576770,4005,4005,4005,4005,0
|
||||
20250214,182400,279576770,4005,4005,4005,4005,0
|
||||
20250214,182300,279576770,4005,4005,4005,4005,0
|
||||
20250214,182200,279576770,4005,4005,4005,4005,0
|
||||
20250214,182100,279576770,4005,4005,4005,4005,0
|
||||
20250214,182000,279576770,4005,4005,4005,4005,0
|
||||
20250214,181900,279576770,4005,4005,4005,4005,0
|
||||
20250214,181800,279576770,4005,4005,4005,4005,0
|
||||
20250214,181700,279576770,4005,4005,4005,4005,0
|
||||
20250214,181600,279576770,4005,4005,4005,4005,0
|
||||
20250214,181500,279576770,4005,4005,4005,4005,0
|
||||
20250214,181400,279576770,4005,4005,4005,4005,0
|
||||
20250214,181300,279576770,4005,4005,4005,4005,0
|
||||
20250214,181200,279576770,4005,4005,4005,4005,0
|
||||
20250214,181100,279576770,4005,4005,4005,4005,0
|
||||
20250214,181000,279576770,4005,4005,4005,4005,0
|
||||
20250214,180900,279576770,4005,4005,4005,4005,0
|
||||
20250214,180800,279576770,4005,4005,4005,4005,0
|
||||
20250214,180700,279576770,4005,4005,4005,4005,1218
|
||||
20250214,180600,279576770,4005,4005,4005,4005,0
|
||||
20250214,180500,279576770,4005,4005,4005,4005,0
|
||||
20250214,180400,279576770,4005,4005,4005,4005,0
|
||||
20250214,180300,279576770,4005,4005,4005,4005,0
|
||||
20250214,180200,279576770,4005,4005,4005,4005,0
|
||||
20250214,180100,279576770,4005,4005,4005,4005,0
|
||||
20250214,180000,279576770,4005,4005,4005,4005,0
|
||||
20250214,175900,279576770,4005,4005,4005,4005,0
|
||||
20250214,175800,279576770,4005,4005,4005,4005,0
|
||||
20250214,175700,279576770,4005,4005,4005,4005,0
|
||||
20250214,175600,279576770,4005,4005,4005,4005,0
|
||||
20250214,175500,279576770,4005,4005,4005,4005,0
|
||||
20250214,175400,279576770,4005,4005,4005,4005,0
|
||||
20250214,175300,279576770,4005,4005,4005,4005,0
|
||||
20250214,175200,279576770,4005,4005,4005,4005,0
|
||||
20250214,175100,279576770,4005,4005,4005,4005,0
|
||||
20250214,175000,279576770,4005,4005,4005,4005,0
|
||||
20250214,174900,279576770,4005,4005,4005,4005,0
|
||||
20250214,174800,279576770,4005,4005,4005,4005,0
|
||||
20250214,174700,279576770,4005,4005,4005,4005,0
|
||||
20250214,174600,279576770,4005,4005,4005,4005,0
|
||||
20250214,174500,279576770,4005,4005,4005,4005,0
|
||||
20250214,174400,279576770,4005,4005,4005,4005,0
|
||||
20250214,174300,279576770,4005,4005,4005,4005,0
|
||||
20250214,174200,279576770,4005,4005,4005,4005,0
|
||||
20250214,174100,279576770,4005,4005,4005,4005,0
|
||||
20250214,174000,279576770,4005,4005,4005,4005,0
|
||||
20250214,173900,279576770,4005,4005,4005,4005,0
|
||||
20250214,173800,279576770,4005,4005,4005,4005,0
|
||||
20250214,173700,279576770,4005,4005,4005,4005,1218
|
||||
20250214,173600,279576770,4005,4005,4005,4005,0
|
||||
20250214,173500,279576770,4005,4005,4005,4005,0
|
||||
20250214,173400,279576770,4005,4005,4005,4005,0
|
||||
20250214,173300,279576770,4005,4005,4005,4005,0
|
||||
20250214,173200,279576770,4005,4005,4005,4005,0
|
||||
20250214,173100,279576770,4005,4005,4005,4005,0
|
||||
20250214,173000,279576770,4005,4005,4005,4005,0
|
||||
20250214,172900,279576770,4005,4005,4005,4005,0
|
||||
20250214,172800,279576770,4005,4005,4005,4005,0
|
||||
20250214,172700,279576770,4005,4005,4005,4005,0
|
||||
20250214,172600,279576770,4005,4005,4005,4005,0
|
||||
20250214,172500,279576770,4005,4005,4005,4005,0
|
||||
20250214,172400,279576770,4005,4005,4005,4005,0
|
||||
20250214,172300,279576770,4005,4005,4005,4005,0
|
||||
20250214,172200,279576770,4005,4005,4005,4005,0
|
||||
20250214,172100,279576770,4005,4005,4005,4005,0
|
||||
20250214,172000,279576770,4005,4005,4005,4005,0
|
||||
20250214,171900,279576770,4005,4005,4005,4005,0
|
||||
20250214,171800,279576770,4005,4005,4005,4005,0
|
||||
20250214,171700,279576770,4005,4005,4005,4005,0
|
||||
20250214,171600,279576770,4005,4005,4005,4005,0
|
||||
20250214,171500,279576770,4005,4005,4005,4005,0
|
||||
20250214,171400,279576770,4005,4005,4005,4005,0
|
||||
20250214,171300,279576770,4005,4005,4005,4005,0
|
||||
20250214,171200,279576770,4005,4005,4005,4005,0
|
||||
20250214,171100,279576770,4005,4005,4005,4005,0
|
||||
20250214,171000,279576770,4005,4005,4005,4005,0
|
||||
20250214,170900,279576770,4005,4005,4005,4005,0
|
||||
20250214,170800,279576770,4005,4005,4005,4005,0
|
||||
20250214,170700,279576770,4005,4005,4005,4005,1218
|
||||
20250214,170600,279576770,4005,4005,4005,4005,0
|
||||
20250214,170500,279576770,4005,4005,4005,4005,0
|
||||
20250214,170400,279576770,4005,4005,4005,4005,0
|
||||
20250214,170300,279576770,4005,4005,4005,4005,0
|
||||
20250214,170200,279576770,4005,4005,4005,4005,0
|
||||
20250214,170100,279576770,4005,4005,4005,4005,0
|
||||
20250214,170000,279576770,4005,4005,4005,4005,0
|
||||
20250214,165900,279576770,4005,4005,4005,4005,0
|
||||
20250214,165800,279576770,4005,4005,4005,4005,0
|
||||
20250214,165700,279576770,4005,4005,4005,4005,0
|
||||
20250214,165600,279576770,4005,4005,4005,4005,0
|
||||
20250214,165500,279576770,4005,4005,4005,4005,0
|
||||
20250214,165400,279576770,4005,4005,4005,4005,0
|
||||
20250214,165300,279576770,4005,4005,4005,4005,0
|
||||
20250214,165200,279576770,4005,4005,4005,4005,0
|
||||
20250214,165100,279576770,4005,4005,4005,4005,0
|
||||
20250214,165000,279576770,4005,4005,4005,4005,0
|
||||
20250214,164900,279576770,4005,4005,4005,4005,0
|
||||
20250214,164800,279576770,4005,4005,4005,4005,0
|
||||
20250214,164700,279576770,4005,4005,4005,4005,0
|
||||
20250214,164600,279576770,4005,4005,4005,4005,0
|
||||
20250214,164500,279576770,4005,4005,4005,4005,0
|
||||
20250214,164400,279576770,4005,4005,4005,4005,0
|
||||
20250214,164300,279576770,4005,4005,4005,4005,0
|
||||
20250214,164200,279576770,4005,4005,4005,4005,0
|
||||
20250214,164100,279576770,4005,4005,4005,4005,0
|
||||
20250214,164000,279576770,4005,4005,4005,4005,0
|
||||
20250214,163900,279576770,4005,4005,4005,4005,0
|
||||
20250214,163800,279576770,4005,4005,4005,4005,0
|
||||
20250214,163700,279576770,4005,4005,4005,4005,1218
|
||||
20250214,163600,279576770,4005,4005,4005,4005,0
|
||||
20250214,163500,279576770,4005,4005,4005,4005,0
|
||||
20250214,163400,279576770,4005,4005,4005,4005,0
|
||||
20250214,163300,279576770,4005,4005,4005,4005,0
|
||||
20250214,163200,279576770,4005,4005,4005,4005,0
|
||||
20250214,163100,279576770,4005,4005,4005,4005,0
|
||||
20250214,163000,279576770,4005,4005,4005,4005,0
|
||||
20250214,162900,279576770,4005,4005,4005,4005,0
|
||||
20250214,162800,279576770,4005,4005,4005,4005,0
|
||||
20250214,162700,279576770,4005,4005,4005,4005,0
|
||||
20250214,162600,279576770,4005,4005,4005,4005,0
|
||||
20250214,162500,279576770,4005,4005,4005,4005,0
|
||||
20250214,162400,279576770,4005,4005,4005,4005,0
|
||||
20250214,162300,279576770,4005,4005,4005,4005,0
|
||||
20250214,162200,279576770,4005,4005,4005,4005,0
|
||||
20250214,162100,279576770,4005,4005,4005,4005,0
|
||||
20250214,162000,279576770,4005,4005,4005,4005,0
|
||||
20250214,161900,279576770,4005,4005,4005,4005,0
|
||||
20250214,161800,279576770,4005,4005,4005,4005,0
|
||||
20250214,161700,279576770,4005,4005,4005,4005,0
|
||||
20250214,161600,279576770,4005,4005,4005,4005,0
|
||||
20250214,161500,279576770,4005,4005,4005,4005,0
|
||||
20250214,161400,279576770,4005,4005,4005,4005,0
|
||||
20250214,161300,279576770,4005,4005,4005,4005,0
|
||||
20250214,161200,279576770,4005,4005,4005,4005,0
|
||||
20250214,161100,279576770,4005,4005,4005,4005,0
|
||||
20250214,161000,279576770,4005,4005,4005,4005,0
|
||||
20250214,160900,279576770,4005,4005,4005,4005,0
|
||||
20250214,160800,279576770,4005,4005,4005,4005,0
|
||||
20250214,160700,279576770,4005,4005,4005,4005,1218
|
||||
20250214,160600,279576770,4005,4005,4005,4005,0
|
||||
20250214,160500,279576770,4005,4005,4005,4005,0
|
||||
20250214,160400,279576770,4005,4005,4005,4005,0
|
||||
20250214,160300,279576770,4005,4005,4005,4005,0
|
||||
20250214,160200,279576770,4005,4005,4005,4005,0
|
||||
20250214,160100,279576770,4005,4005,4005,4005,0
|
||||
20250214,160000,279576770,4005,4005,4005,4005,0
|
||||
20250214,155900,279576770,4005,4005,4005,4005,0
|
||||
20250214,155800,279576770,4005,4005,4005,4005,0
|
||||
20250214,155700,279576770,4005,4005,4005,4005,0
|
||||
20250214,155600,279576770,4005,4005,4005,4005,0
|
||||
20250214,155500,279576770,4005,4005,4005,4005,0
|
||||
20250214,155400,279576770,4005,4005,4005,4005,0
|
||||
20250214,155300,279576770,4005,4005,4005,4005,0
|
||||
20250214,155200,279576770,4005,4005,4005,4005,0
|
||||
20250214,155100,279576770,4005,4005,4005,4005,0
|
||||
20250214,155000,279576770,4005,4005,4005,4005,0
|
||||
20250214,154900,279576770,4005,4005,4005,4005,0
|
||||
20250214,154800,279576770,4005,4005,4005,4005,0
|
||||
20250214,154700,279576770,4005,4005,4005,4005,0
|
||||
20250214,154600,279576770,4005,4005,4005,4005,0
|
||||
20250214,154500,279576770,4005,4005,4005,4005,0
|
||||
20250214,154400,279576770,4005,4005,4005,4005,0
|
||||
20250214,154300,279576770,4005,4005,4005,4005,0
|
||||
20250214,154200,279576770,4005,4005,4005,4005,0
|
||||
20250214,154100,279576770,4005,4005,4005,4005,0
|
||||
20250214,154000,279576770,4005,4005,4005,4005,0
|
||||
20250214,153900,279576770,4005,4005,4005,4005,0
|
||||
20250214,153800,279576770,4005,4005,4005,4005,0
|
||||
20250214,153700,279576770,4005,4005,4005,4005,1218
|
||||
20250214,153600,279576770,4005,4005,4005,4005,0
|
||||
20250214,153500,279576770,4005,4005,4005,4005,0
|
||||
20250214,153400,279576770,4005,4005,4005,4005,0
|
||||
20250214,153300,279576770,4005,4005,4005,4005,0
|
||||
20250214,153200,279576770,4005,4005,4005,4005,0
|
||||
20250214,153100,279576770,4005,4005,4005,4005,0
|
||||
20250214,153000,279576770,4005,4005,4005,4005,1218
|
||||
20250214,152900,274698680,4000,4000,4000,4000,0
|
||||
20250214,152800,274698680,4000,4000,4000,4000,0
|
||||
20250214,152700,274698680,4000,4000,4000,4000,0
|
||||
20250214,152600,274698680,4000,4000,4000,4000,0
|
||||
20250214,152500,274698680,4000,4000,4000,4000,0
|
||||
20250214,152400,274698680,4000,4000,4000,4000,0
|
||||
20250214,152300,274698680,4000,4000,4000,4000,0
|
||||
20250214,152200,274698680,4000,4000,4000,4000,0
|
||||
20250214,152100,274698680,4000,4000,4000,4000,0
|
||||
20250214,152000,274698680,4000,4000,4000,4000,0
|
||||
20250214,151900,274698680,4000,4000,4000,4000,0
|
||||
20250214,151800,274698680,4000,4000,4000,4000,0
|
||||
20250214,151700,274698680,4000,4010,4010,4000,139
|
||||
20250214,151600,274141300,4005,4005,4005,4005,19
|
||||
20250214,151500,274065205,4010,4010,4010,4010,0
|
||||
20250214,151400,274065205,4010,4010,4010,4010,0
|
||||
20250214,151300,274065205,4010,4010,4010,4010,3
|
||||
20250214,151200,274053175,4010,4010,4010,4010,1
|
||||
20250214,151100,274049165,4010,4005,4010,4005,431
|
||||
20250214,151000,272323005,4010,4010,4010,4010,126
|
||||
20250214,150900,271817745,4000,4005,4005,4000,650
|
||||
20250214,150800,269215250,4015,4005,4015,4005,395
|
||||
20250214,150700,267633215,4015,4015,4015,4015,0
|
||||
20250214,150600,267633215,4015,4015,4015,4015,0
|
||||
20250214,150500,267633215,4015,4015,4015,4015,0
|
||||
20250214,150400,267633215,4015,4015,4015,4015,0
|
||||
20250214,150300,267633215,4015,4015,4015,4015,2
|
||||
20250214,150200,267625185,4015,4015,4015,4015,0
|
||||
20250214,150100,267625185,4015,4015,4015,4015,0
|
||||
20250214,150000,267625185,4015,4015,4015,4015,0
|
||||
20250214,145900,267625185,4015,4015,4015,4015,0
|
||||
20250214,145800,267625185,4015,4015,4015,4015,0
|
||||
20250214,145700,267625185,4015,4015,4015,4015,0
|
||||
20250214,145600,267625185,4015,4015,4015,4015,0
|
||||
20250214,145500,267625185,4015,4015,4015,4015,1
|
||||
20250214,145400,267621170,4010,4010,4010,4010,0
|
||||
20250214,145300,267621170,4010,4010,4010,4010,229
|
||||
20250214,145200,266702880,4010,4000,4010,4000,552
|
||||
20250214,145100,264492350,4000,4000,4000,4000,364
|
||||
20250214,145000,263036350,4000,4005,4005,4000,309
|
||||
20250214,144900,261799850,4010,4005,4010,4000,635
|
||||
20250214,144800,259258000,4000,4000,4000,4000,202
|
||||
20250214,144700,258450000,4000,3995,4000,3995,352
|
||||
20250214,144600,257042880,3995,3995,3995,3995,11
|
||||
20250214,144500,256998935,3995,3995,3995,3995,0
|
||||
20250214,144400,256998935,3995,3995,3995,3995,100
|
||||
20250214,144300,256599435,4015,4010,4015,3995,626
|
||||
20250214,144200,254092410,3995,3995,4010,3995,533
|
||||
20250214,144100,251960420,4010,4010,4010,4010,241
|
||||
20250214,144000,250994010,3995,3995,3995,3995,0
|
||||
20250214,143900,250994010,3995,3995,3995,3995,199
|
||||
20250214,143800,250199005,3995,3995,3995,3995,0
|
||||
20250214,143700,250199005,3995,3995,3995,3995,0
|
||||
20250214,143600,250199005,3995,4010,4010,3995,2981
|
||||
20250214,143500,238274510,4010,4010,4010,4010,50
|
||||
20250214,143400,238074010,4005,4005,4005,4005,1
|
||||
20250214,143300,238070005,4005,4005,4005,4005,3
|
||||
20250214,143200,238057990,4005,4005,4005,4005,1227
|
||||
20250214,143100,233143855,4005,4005,4005,4005,123
|
||||
20250214,143000,232651240,4010,4010,4010,4010,1763
|
||||
20250214,142900,225581610,4015,4015,4015,4015,100
|
||||
20250214,142800,225180110,4010,4020,4020,4010,252
|
||||
20250214,142700,224167080,4015,4015,4015,4010,757
|
||||
20250214,142600,221130520,4015,4020,4040,4015,2415
|
||||
20250214,142500,211431180,4050,4050,4050,4050,0
|
||||
20250214,142400,211431180,4050,4050,4050,4050,0
|
||||
20250214,142300,211431180,4050,4050,4050,4050,0
|
||||
20250214,142200,211431180,4050,4050,4050,4050,0
|
||||
20250214,142100,211431180,4050,4050,4050,4050,3
|
||||
20250214,142000,211419030,4050,4050,4050,4050,0
|
||||
20250214,141900,211419030,4050,4050,4050,4050,0
|
||||
20250214,141800,211419030,4050,4050,4050,4050,0
|
||||
20250214,141700,211419030,4050,4045,4050,4045,604
|
||||
20250214,141600,208975845,4050,4050,4050,4050,0
|
||||
20250214,141500,208975845,4050,4045,4050,4045,6
|
||||
20250214,141400,208951570,4045,4045,4050,4045,178
|
||||
20250214,141300,208231555,4050,4050,4050,4050,26
|
||||
20250214,141200,208126255,4050,4050,4050,4050,49
|
||||
20250214,141100,207927805,4040,4040,4040,4040,157
|
||||
20250214,141000,207293525,4040,4040,4040,4040,0
|
||||
20250214,140900,207293525,4040,4040,4040,4040,588
|
||||
20250214,140800,204918005,4040,4040,4040,4040,0
|
||||
20250214,140700,204918005,4040,4040,4040,4040,0
|
||||
20250214,140600,204918005,4040,4040,4040,4040,0
|
||||
20250214,140500,204918005,4040,4040,4040,4040,3
|
||||
20250214,140400,204905885,4040,4040,4040,4040,0
|
||||
20250214,140300,204905885,4040,4040,4040,4040,20
|
||||
20250214,140200,204825085,4040,4040,4040,4040,5
|
||||
20250214,140100,204804885,4040,4040,4040,4040,1
|
||||
20250214,140000,204800845,4020,4040,4040,4020,434
|
||||
20250214,135900,203055850,4040,4040,4040,4040,423
|
||||
20250214,135800,201346930,4040,4040,4040,4040,0
|
||||
20250214,135700,201346930,4040,4025,4040,4025,101
|
||||
20250214,135600,200940390,4030,4030,4030,4030,257
|
||||
20250214,135500,199904680,4035,4035,4035,4035,9
|
||||
20250214,135400,199868365,4030,4030,4030,4030,0
|
||||
20250214,135300,199868365,4030,4030,4030,4030,0
|
||||
20250214,135200,199868365,4030,4030,4030,4030,0
|
||||
20250214,135100,199868365,4030,4030,4030,4030,0
|
||||
20250214,135000,199868365,4030,4030,4030,4030,0
|
||||
20250214,134900,199868365,4030,4030,4030,4030,0
|
||||
20250214,134800,199868365,4030,4030,4030,4030,0
|
||||
20250214,134700,199868365,4030,4030,4030,4030,0
|
||||
20250214,134600,199868365,4030,4030,4030,4030,0
|
||||
20250214,134500,199868365,4030,4030,4030,4030,0
|
||||
20250214,134400,199868365,4030,4030,4030,4030,0
|
||||
20250214,134300,199868365,4030,4035,4035,4030,972
|
||||
20250214,134200,195946460,4030,4030,4030,4030,0
|
||||
20250214,134100,195946460,4030,4030,4030,4030,1
|
||||
20250214,134000,195942430,4040,4040,4040,4040,0
|
||||
20250214,133900,195942430,4040,4035,4040,4035,100
|
||||
20250214,133800,195538900,4035,4035,4035,4035,152
|
||||
20250214,133700,194925580,4035,4035,4035,4035,0
|
||||
20250214,133600,194925580,4035,4035,4035,4035,3
|
||||
20250214,133500,194913475,4030,4030,4030,4030,0
|
||||
20250214,133400,194913475,4030,4030,4030,4030,0
|
||||
20250214,133300,194913475,4030,4030,4030,4030,0
|
||||
20250214,133200,194913475,4030,4030,4030,4030,32
|
||||
20250214,133100,194784515,4030,4030,4030,4030,0
|
||||
20250214,133000,194784515,4030,4030,4030,4030,10
|
||||
20250214,132900,194744215,4030,4030,4030,4030,0
|
||||
20250214,132800,194744215,4030,4030,4030,4030,0
|
||||
20250214,132700,194744215,4030,4015,4030,4015,101
|
||||
20250214,132600,194338685,4015,4020,4020,4015,79
|
||||
20250214,132500,194021230,4025,4025,4025,4025,0
|
||||
20250214,132400,194021230,4025,4025,4025,4025,11
|
||||
20250214,132300,193976955,4025,4025,4025,4025,10
|
||||
20250214,132200,193936705,4025,4025,4025,4025,0
|
||||
20250214,132100,193936705,4025,4030,4030,4025,24
|
||||
20250214,132000,193840100,4015,4015,4015,4015,0
|
||||
20250214,131900,193840100,4015,4015,4015,4015,1
|
||||
20250214,131800,193836085,4030,4030,4030,4030,10
|
||||
20250214,131700,193795785,4030,4030,4030,4030,0
|
||||
20250214,131600,193795785,4030,4030,4030,4030,20
|
||||
20250214,131500,193715185,4030,4030,4030,4030,100
|
||||
20250214,131400,193312185,4030,4030,4030,4030,0
|
||||
20250214,131300,193312185,4030,4030,4030,4030,1
|
||||
20250214,131200,193308155,4015,4015,4015,4015,0
|
||||
20250214,131100,193308155,4015,4020,4020,4015,78
|
||||
20250214,131000,192994755,4020,4020,4020,4020,0
|
||||
20250214,130900,192994755,4020,4020,4020,4020,30
|
||||
20250214,130800,192874155,4025,4025,4025,4025,0
|
||||
20250214,130700,192874155,4025,4025,4025,4025,0
|
||||
20250214,130600,192874155,4025,4025,4025,4025,1000
|
||||
20250214,130500,188849155,4025,4025,4025,4025,0
|
||||
20250214,130400,188849155,4025,4025,4025,4025,0
|
||||
20250214,130300,188849155,4025,4025,4025,4025,0
|
||||
20250214,130200,188849155,4025,4025,4025,4025,0
|
||||
20250214,130100,188849155,4025,4025,4025,4025,0
|
||||
20250214,130000,188849155,4025,4025,4025,4025,0
|
||||
20250214,125900,188849155,4025,4025,4025,4025,0
|
||||
20250214,125800,188849155,4025,4025,4025,4025,0
|
||||
20250214,125700,188849155,4025,4025,4025,4025,0
|
||||
20250214,125600,188849155,4025,4025,4025,4025,0
|
||||
20250214,125500,188849155,4025,4025,4025,4025,0
|
||||
20250214,125400,188849155,4025,4025,4025,4025,0
|
||||
20250214,125300,188849155,4025,4025,4025,4025,1100
|
||||
20250214,125200,184421655,4025,4025,4025,4025,0
|
||||
20250214,125100,184421655,4025,4025,4025,4025,0
|
||||
20250214,125000,184421655,4025,4025,4025,4025,120
|
||||
20250214,124900,183938655,4025,4025,4025,4025,186
|
||||
20250214,124800,183190005,4025,4025,4025,4025,0
|
||||
20250214,124700,183190005,4025,4025,4025,4025,25
|
||||
20250214,124600,183089380,4025,4025,4025,4025,0
|
||||
20250214,124500,183089380,4025,4025,4025,4025,20
|
||||
20250214,124400,183008880,4025,4025,4025,4025,1875
|
||||
20250214,124300,175462005,4025,4025,4025,4025,16
|
||||
20250214,124200,175397605,4030,4030,4030,4030,1
|
||||
20250214,124100,175393575,4025,4025,4025,4025,24
|
||||
20250214,124000,175296975,4020,4020,4020,4020,26
|
||||
20250214,123900,175192455,4010,4010,4010,4010,0
|
||||
20250214,123800,175192455,4010,4020,4020,4010,73
|
||||
20250214,123700,174899685,4010,4010,4010,4010,0
|
||||
20250214,123600,174899685,4010,4010,4010,4010,54
|
||||
20250214,123500,174683145,4020,4020,4020,4020,0
|
||||
20250214,123400,174683145,4020,4020,4020,4020,27
|
||||
20250214,123300,174574605,4020,4020,4020,4020,0
|
||||
20250214,123200,174574605,4020,4020,4020,4020,26
|
||||
20250214,123100,174470085,4010,4010,4010,4010,150
|
||||
20250214,123000,173868585,4010,4010,4010,4010,393
|
||||
20250214,122900,172292655,4010,4010,4010,4010,0
|
||||
20250214,122800,172292655,4010,4015,4015,4010,4436
|
||||
20250214,122700,154491545,4020,4020,4020,4020,800
|
||||
20250214,122600,151275545,4040,4040,4040,4040,0
|
||||
20250214,122500,151275545,4040,4040,4040,4040,0
|
||||
20250214,122400,151275545,4040,4040,4040,4040,0
|
||||
20250214,122300,151275545,4040,4020,4040,4020,2
|
||||
20250214,122200,151267485,4025,4035,4035,4020,3
|
||||
20250214,122100,151255405,4015,4015,4015,4015,0
|
||||
20250214,122000,151255405,4015,4015,4015,4015,0
|
||||
20250214,121900,151255405,4015,4015,4015,4015,0
|
||||
20250214,121800,151255405,4015,4015,4015,4015,0
|
||||
20250214,121700,151255405,4015,4015,4015,4015,0
|
||||
20250214,121600,151255405,4015,4015,4015,4015,0
|
||||
20250214,121500,151255405,4015,4015,4015,4015,0
|
||||
20250214,121400,151255405,4015,4015,4015,4015,0
|
||||
20250214,121300,151255405,4015,4015,4015,4015,0
|
||||
20250214,121200,151255405,4015,4015,4015,4015,10
|
||||
20250214,121100,151215255,4015,4015,4015,4015,0
|
||||
20250214,121000,151215255,4015,4015,4015,4015,2470
|
||||
20250214,120900,141298205,4020,4020,4020,4020,938
|
||||
20250214,120800,137527445,4020,4020,4020,4020,0
|
||||
20250214,120700,137527445,4020,4020,4020,4020,0
|
||||
20250214,120600,137527445,4020,4020,4020,4020,0
|
||||
20250214,120500,137527445,4020,4020,4020,4020,0
|
||||
20250214,120400,137527445,4020,4020,4020,4020,0
|
||||
20250214,120300,137527445,4020,4020,4020,4020,0
|
||||
20250214,120200,137527445,4020,4020,4020,4020,0
|
||||
20250214,120100,137527445,4020,4020,4020,4020,0
|
||||
20250214,120000,137527445,4020,4020,4020,4020,0
|
||||
20250214,115900,137527445,4020,4020,4020,4020,0
|
||||
20250214,115800,137527445,4020,4030,4030,4020,3000
|
||||
20250214,115700,125461735,4025,4025,4025,4025,120
|
||||
20250214,115600,124978735,4025,4025,4025,4025,0
|
||||
20250214,115500,124978735,4025,4025,4025,4025,1
|
||||
20250214,115400,124974710,4030,4030,4030,4030,0
|
||||
20250214,115300,124974710,4030,4030,4030,4030,0
|
||||
20250214,115200,124974710,4030,4030,4030,4030,0
|
||||
20250214,115100,124974710,4030,4030,4030,4030,0
|
||||
20250214,115000,124974710,4030,4030,4030,4030,0
|
||||
20250214,114900,124974710,4030,4030,4030,4030,0
|
||||
20250214,114800,124974710,4030,4030,4030,4030,0
|
||||
20250214,114700,124974710,4030,4030,4030,4030,7
|
||||
20250214,114600,124946500,4040,4040,4040,4040,0
|
||||
20250214,114500,124946500,4040,4040,4040,4040,0
|
||||
20250214,114400,124946500,4040,4040,4040,4040,0
|
||||
20250214,114300,124946500,4040,4040,4040,4040,0
|
||||
20250214,114200,124946500,4040,4040,4040,4040,0
|
||||
20250214,114100,124946500,4040,4040,4040,4040,0
|
||||
20250214,114000,124946500,4040,4040,4040,4040,0
|
||||
20250214,113900,124946500,4040,4040,4040,4040,0
|
||||
20250214,113800,124946500,4040,4040,4040,4040,0
|
||||
20250214,113700,124946500,4040,4040,4040,4040,0
|
||||
20250214,113600,124946500,4040,4040,4040,4040,0
|
||||
20250214,113500,124946500,4040,4040,4040,4040,0
|
||||
20250214,113400,124946500,4040,4030,4040,4030,60
|
||||
20250214,113300,124704210,4050,4050,4050,4050,30
|
||||
20250214,113200,124582710,4030,4030,4030,4030,363
|
||||
20250214,113100,123119820,4050,4050,4050,4050,0
|
||||
20250214,113000,123119820,4050,4050,4050,4050,0
|
||||
20250214,112900,123119820,4050,4050,4050,4050,0
|
||||
20250214,112800,123119820,4050,4050,4050,4050,94
|
||||
20250214,112700,122739120,4050,4050,4050,4050,0
|
||||
20250214,112600,122739120,4050,4050,4050,4050,0
|
||||
20250214,112500,122739120,4050,4050,4050,4050,0
|
||||
20250214,112400,122739120,4050,4050,4050,4050,0
|
||||
20250214,112300,122739120,4050,4050,4050,4050,0
|
||||
20250214,112200,122739120,4050,4050,4050,4050,0
|
||||
20250214,112100,122739120,4050,4050,4050,4050,0
|
||||
20250214,112000,122739120,4050,4050,4050,4050,0
|
||||
20250214,111900,122739120,4050,4050,4050,4050,0
|
||||
20250214,111800,122739120,4050,4050,4050,4050,0
|
||||
20250214,111700,122739120,4050,4050,4050,4050,0
|
||||
20250214,111600,122739120,4050,4050,4050,4050,1
|
||||
20250214,111500,122735070,4050,4050,4050,4050,0
|
||||
20250214,111400,122735070,4050,4050,4050,4050,0
|
||||
20250214,111300,122735070,4050,4050,4050,4050,0
|
||||
20250214,111200,122735070,4050,4050,4050,4050,0
|
||||
20250214,111100,122735070,4050,4050,4050,4050,0
|
||||
20250214,111000,122735070,4050,4050,4050,4050,49
|
||||
20250214,110900,122536620,4050,4050,4050,4050,0
|
||||
20250214,110800,122536620,4050,4050,4050,4050,0
|
||||
20250214,110700,122536620,4050,4050,4050,4050,0
|
||||
20250214,110600,122536620,4050,4045,4050,4045,400
|
||||
20250214,110500,120917620,4020,4020,4020,4020,0
|
||||
20250214,110400,120917620,4020,4020,4020,4020,0
|
||||
20250214,110300,120917620,4020,4020,4020,4020,0
|
||||
20250214,110200,120917620,4020,4020,4020,4020,0
|
||||
20250214,110100,120917620,4020,4020,4020,4020,0
|
||||
20250214,110000,120917620,4020,4020,4020,4020,0
|
||||
20250214,105900,120917620,4020,4020,4020,4020,0
|
||||
20250214,105800,120917620,4020,4020,4020,4020,0
|
||||
20250214,105700,120917620,4020,4020,4020,4020,0
|
||||
20250214,105600,120917620,4020,4020,4020,4020,0
|
||||
20250214,105500,120917620,4020,4025,4025,4020,5
|
||||
20250214,105400,120897515,4025,4025,4025,4025,0
|
||||
20250214,105300,120897515,4025,4025,4025,4025,1000
|
||||
20250214,105200,116872515,4025,4025,4025,4025,500
|
||||
20250214,105100,114860015,4025,4025,4025,4025,0
|
||||
20250214,105000,114860015,4025,4025,4025,4025,0
|
||||
20250214,104900,114860015,4025,4025,4025,4025,0
|
||||
20250214,104800,114860015,4025,4025,4025,4025,634
|
||||
20250214,104700,112308165,4025,4025,4025,4025,0
|
||||
20250214,104600,112308165,4025,4025,4025,4025,1
|
||||
20250214,104500,112304140,4025,4025,4025,4025,0
|
||||
20250214,104400,112304140,4025,4025,4025,4025,0
|
||||
20250214,104300,112304140,4025,4025,4025,4025,0
|
||||
20250214,104200,112304140,4025,4025,4025,4025,0
|
||||
20250214,104100,112304140,4025,4025,4025,4025,0
|
||||
20250214,104000,112304140,4025,4025,4025,4025,0
|
||||
20250214,103900,112304140,4025,4025,4025,4025,30
|
||||
20250214,103800,112183390,4025,4025,4025,4025,0
|
||||
20250214,103700,112183390,4025,4025,4025,4025,0
|
||||
20250214,103600,112183390,4025,4025,4025,4025,0
|
||||
20250214,103500,112183390,4025,4025,4025,4025,0
|
||||
20250214,103400,112183390,4025,4025,4025,4025,0
|
||||
20250214,103300,112183390,4025,4025,4025,4025,0
|
||||
20250214,103200,112183390,4025,4025,4025,4025,0
|
||||
20250214,103100,112183390,4025,4025,4025,4025,0
|
||||
20250214,103000,112183390,4025,4025,4025,4025,0
|
||||
20250214,102900,112183390,4025,4025,4025,4025,0
|
||||
20250214,102800,112183390,4025,4025,4025,4025,313
|
||||
20250214,102700,110923565,4025,4025,4025,4025,43
|
||||
20250214,102600,110750490,4050,4025,4050,4025,1001
|
||||
20250214,102500,106721440,4025,4050,4050,4025,348
|
||||
20250214,102400,105320715,4050,4050,4050,4050,1
|
||||
20250214,102300,105316665,4025,4025,4025,4025,0
|
||||
20250214,102200,105316665,4025,4040,4050,4025,2020
|
||||
20250214,102100,97168125,4040,4045,4045,4040,235
|
||||
20250214,102000,96218720,4055,4055,4055,4055,0
|
||||
20250214,101900,96218720,4055,4055,4055,4055,0
|
||||
20250214,101800,96218720,4055,4055,4055,4055,1
|
||||
20250214,101700,96214665,4055,4055,4055,4055,0
|
||||
20250214,101600,96214665,4055,4055,4055,4055,300
|
||||
20250214,101500,94998165,4055,4055,4055,4055,50
|
||||
20250214,101400,94795415,4065,4065,4065,4065,0
|
||||
20250214,101300,94795415,4065,4065,4065,4065,0
|
||||
20250214,101200,94795415,4065,4065,4065,4065,0
|
||||
20250214,101100,94795415,4065,4065,4065,4065,0
|
||||
20250214,101000,94795415,4065,4065,4065,4065,0
|
||||
20250214,100900,94795415,4065,4065,4065,4065,0
|
||||
20250214,100800,94795415,4065,4065,4065,4065,0
|
||||
20250214,100700,94795415,4065,4065,4065,4065,0
|
||||
20250214,100600,94795415,4065,4040,4065,4040,261
|
||||
20250214,100500,93740950,4040,4040,4040,4040,0
|
||||
20250214,100400,93740950,4040,4040,4040,4040,0
|
||||
20250214,100300,93740950,4040,4040,4040,4040,86
|
||||
20250214,100200,93393510,4040,4040,4040,4040,0
|
||||
20250214,100100,93393510,4040,4040,4040,4040,0
|
||||
20250214,100000,93393510,4040,4040,4040,4040,0
|
||||
20250214,095900,93393510,4040,4040,4040,4040,247
|
||||
20250214,095800,92395630,4035,4035,4035,4035,1413
|
||||
20250214,095700,86694175,4040,4040,4040,4035,34
|
||||
20250214,095600,86556960,4040,4040,4040,4040,0
|
||||
20250214,095500,86556960,4040,4040,4040,4040,0
|
||||
20250214,095400,86556960,4040,4040,4040,4040,0
|
||||
20250214,095300,86556960,4040,4040,4040,4040,100
|
||||
20250214,095200,86152960,4040,4040,4040,4040,12
|
||||
20250214,095100,86104480,4065,4065,4065,4065,0
|
||||
20250214,095000,86104480,4065,4065,4065,4065,0
|
||||
20250214,094900,86104480,4065,4065,4065,4065,0
|
||||
20250214,094800,86104480,4065,4065,4065,4065,0
|
||||
20250214,094700,86104480,4065,4065,4065,4065,1
|
||||
20250214,094600,86100415,4065,4065,4065,4065,1
|
||||
20250214,094500,86096350,4065,4065,4065,4065,1
|
||||
20250214,094400,86092285,4040,4040,4040,4040,196
|
||||
20250214,094300,85300445,4025,4025,4025,4025,0
|
||||
20250214,094200,85300445,4025,4025,4025,4025,100
|
||||
20250214,094100,84897945,4025,4025,4025,4020,3300
|
||||
20250214,094000,71623305,4025,4025,4025,4025,2
|
||||
20250214,093900,71615255,4020,4020,4020,4020,0
|
||||
20250214,093800,71615255,4020,4020,4020,4020,2407
|
||||
20250214,093700,61939115,4020,4020,4020,4020,2
|
||||
20250214,093600,61931075,4020,4020,4020,4020,100
|
||||
20250214,093500,61529075,4020,4020,4020,4020,0
|
||||
20250214,093400,61529075,4020,4020,4020,4020,30
|
||||
20250214,093300,61408475,4020,4020,4020,4020,0
|
||||
20250214,093200,61408475,4020,4030,4030,4020,2181
|
||||
20250214,093100,52634760,4025,4025,4025,4025,0
|
||||
20250214,093000,52634760,4025,4025,4025,4025,0
|
||||
20250214,092900,52634760,4025,4025,4025,4025,287
|
||||
20250214,092800,51479585,4040,4020,4040,4020,212
|
||||
20250214,092700,50627325,4020,4040,4040,4020,106
|
||||
20250214,092600,50200210,4040,4035,4040,4035,751
|
||||
20250214,092500,47169755,4075,4045,4075,4040,1704
|
||||
20250214,092400,40278680,4045,4060,4060,4045,1290
|
||||
20250214,092300,35053360,4080,4080,4080,4080,25
|
||||
20250214,092200,34951360,4090,4090,4090,4090,193
|
||||
20250214,092100,34161990,4060,4065,4065,4060,247
|
||||
20250214,092000,33158510,4060,4060,4060,4060,246
|
||||
20250214,091900,32159750,4060,4095,4095,4060,484
|
||||
20250214,091800,30193475,4105,4105,4105,4105,0
|
||||
20250214,091700,30193475,4105,4075,4105,4075,118
|
||||
20250214,091600,29712245,4050,4050,4050,4050,100
|
||||
20250214,091500,29307245,4050,4050,4050,4050,0
|
||||
20250214,091400,29307245,4050,4055,4055,4050,420
|
||||
20250214,091300,27606160,4050,4050,4050,4050,0
|
||||
20250214,091200,27606160,4050,4050,4050,4050,405
|
||||
20250214,091100,25965910,4050,4050,4050,4050,0
|
||||
20250214,091000,25965910,4050,4065,4065,4050,1380
|
||||
20250214,090900,20373240,4085,4085,4085,4085,0
|
||||
20250214,090800,20373240,4085,4085,4085,4085,50
|
||||
20250214,090700,20168990,4055,4055,4055,4055,489
|
||||
20250214,090600,18186095,4080,4060,4080,4055,789
|
||||
20250214,090500,14983865,4060,4090,4090,4060,50
|
||||
20250214,090400,14780165,4090,4095,4095,4090,571
|
||||
20250214,090300,12441970,4095,4095,4095,4095,500
|
||||
20250214,090200,10394470,4095,4095,4095,4095,265
|
||||
20250214,090100,9309295,4090,4080,4090,4080,780
|
||||
20250214,090000,6120495,4085,4050,4100,4050,1508
|
||||
|
Reference in New Issue
Block a user