Update 2025-02-14 2854 candle_min
This commit is contained in:
651
067990/min/candle-20250214.csv
Normal file
651
067990/min/candle-20250214.csv
Normal file
@@ -0,0 +1,651 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,194900,262335875,4600,4600,4600,4600,1085
|
||||
20250214,194800,262335875,4600,4600,4600,4600,0
|
||||
20250214,194700,262335875,4600,4600,4600,4600,0
|
||||
20250214,194600,262335875,4600,4600,4600,4600,0
|
||||
20250214,194500,262335875,4600,4600,4600,4600,0
|
||||
20250214,194400,262335875,4600,4600,4600,4600,0
|
||||
20250214,194300,262335875,4600,4600,4600,4600,0
|
||||
20250214,194200,262335875,4600,4600,4600,4600,0
|
||||
20250214,194100,262335875,4600,4600,4600,4600,0
|
||||
20250214,194000,262335875,4600,4600,4600,4600,0
|
||||
20250214,193900,262335875,4600,4600,4600,4600,0
|
||||
20250214,193800,262335875,4600,4600,4600,4600,0
|
||||
20250214,193700,262335875,4600,4600,4600,4600,0
|
||||
20250214,193600,262335875,4600,4600,4600,4600,0
|
||||
20250214,193500,262335875,4600,4600,4600,4600,0
|
||||
20250214,193400,262335875,4600,4600,4600,4600,0
|
||||
20250214,193300,262335875,4600,4600,4600,4600,0
|
||||
20250214,193200,262335875,4600,4600,4600,4600,0
|
||||
20250214,193100,262335875,4600,4600,4600,4600,0
|
||||
20250214,193000,262335875,4600,4600,4600,4600,0
|
||||
20250214,192900,262335875,4600,4600,4600,4600,0
|
||||
20250214,192800,262335875,4600,4600,4600,4600,0
|
||||
20250214,192700,262335875,4600,4600,4600,4600,0
|
||||
20250214,192600,262335875,4600,4600,4600,4600,0
|
||||
20250214,192500,262335875,4600,4600,4600,4600,0
|
||||
20250214,192400,262335875,4600,4600,4600,4600,0
|
||||
20250214,192300,262335875,4600,4600,4600,4600,0
|
||||
20250214,192200,262335875,4600,4600,4600,4600,0
|
||||
20250214,192100,262335875,4600,4600,4600,4600,0
|
||||
20250214,192000,262335875,4600,4600,4600,4600,0
|
||||
20250214,191900,262335875,4600,4600,4600,4600,1085
|
||||
20250214,191800,262335875,4600,4600,4600,4600,0
|
||||
20250214,191700,262335875,4600,4600,4600,4600,0
|
||||
20250214,191600,262335875,4600,4600,4600,4600,0
|
||||
20250214,191500,262335875,4600,4600,4600,4600,0
|
||||
20250214,191400,262335875,4600,4600,4600,4600,0
|
||||
20250214,191300,262335875,4600,4600,4600,4600,0
|
||||
20250214,191200,262335875,4600,4600,4600,4600,0
|
||||
20250214,191100,262335875,4600,4600,4600,4600,0
|
||||
20250214,191000,262335875,4600,4600,4600,4600,0
|
||||
20250214,190900,262335875,4600,4600,4600,4600,0
|
||||
20250214,190800,262335875,4600,4600,4600,4600,0
|
||||
20250214,190700,262335875,4600,4600,4600,4600,0
|
||||
20250214,190600,262335875,4600,4600,4600,4600,0
|
||||
20250214,190500,262335875,4600,4600,4600,4600,0
|
||||
20250214,190400,262335875,4600,4600,4600,4600,0
|
||||
20250214,190300,262335875,4600,4600,4600,4600,0
|
||||
20250214,190200,262335875,4600,4600,4600,4600,0
|
||||
20250214,190100,262335875,4600,4600,4600,4600,0
|
||||
20250214,190000,262335875,4600,4600,4600,4600,0
|
||||
20250214,185900,262335875,4600,4600,4600,4600,0
|
||||
20250214,185800,262335875,4600,4600,4600,4600,0
|
||||
20250214,185700,262335875,4600,4600,4600,4600,0
|
||||
20250214,185600,262335875,4600,4600,4600,4600,0
|
||||
20250214,185500,262335875,4600,4600,4600,4600,0
|
||||
20250214,185400,262335875,4600,4600,4600,4600,0
|
||||
20250214,185300,262335875,4600,4600,4600,4600,0
|
||||
20250214,185200,262335875,4600,4600,4600,4600,0
|
||||
20250214,185100,262335875,4600,4600,4600,4600,0
|
||||
20250214,185000,262335875,4600,4600,4600,4600,0
|
||||
20250214,184900,262335875,4600,4600,4600,4600,1085
|
||||
20250214,184800,262335875,4600,4600,4600,4600,0
|
||||
20250214,184700,262335875,4600,4600,4600,4600,0
|
||||
20250214,184600,262335875,4600,4600,4600,4600,0
|
||||
20250214,184500,262335875,4600,4600,4600,4600,0
|
||||
20250214,184400,262335875,4600,4600,4600,4600,0
|
||||
20250214,184300,262335875,4600,4600,4600,4600,0
|
||||
20250214,184200,262335875,4600,4600,4600,4600,0
|
||||
20250214,184100,262335875,4600,4600,4600,4600,0
|
||||
20250214,184000,262335875,4600,4600,4600,4600,0
|
||||
20250214,183900,262335875,4600,4600,4600,4600,0
|
||||
20250214,183800,262335875,4600,4600,4600,4600,0
|
||||
20250214,183700,262335875,4600,4600,4600,4600,0
|
||||
20250214,183600,262335875,4600,4600,4600,4600,0
|
||||
20250214,183500,262335875,4600,4600,4600,4600,0
|
||||
20250214,183400,262335875,4600,4600,4600,4600,0
|
||||
20250214,183300,262335875,4600,4600,4600,4600,0
|
||||
20250214,183200,262335875,4600,4600,4600,4600,0
|
||||
20250214,183100,262335875,4600,4600,4600,4600,0
|
||||
20250214,183000,262335875,4600,4600,4600,4600,0
|
||||
20250214,182900,262335875,4600,4600,4600,4600,0
|
||||
20250214,182800,262335875,4600,4600,4600,4600,0
|
||||
20250214,182700,262335875,4600,4600,4600,4600,0
|
||||
20250214,182600,262335875,4600,4600,4600,4600,0
|
||||
20250214,182500,262335875,4600,4600,4600,4600,0
|
||||
20250214,182400,262335875,4600,4600,4600,4600,0
|
||||
20250214,182300,262335875,4600,4600,4600,4600,0
|
||||
20250214,182200,262335875,4600,4600,4600,4600,0
|
||||
20250214,182100,262335875,4600,4600,4600,4600,0
|
||||
20250214,182000,262335875,4600,4600,4600,4600,0
|
||||
20250214,181900,262335875,4600,4600,4600,4600,1085
|
||||
20250214,181800,262335875,4600,4600,4600,4600,0
|
||||
20250214,181700,262335875,4600,4600,4600,4600,0
|
||||
20250214,181600,262335875,4600,4600,4600,4600,0
|
||||
20250214,181500,262335875,4600,4600,4600,4600,0
|
||||
20250214,181400,262335875,4600,4600,4600,4600,0
|
||||
20250214,181300,262335875,4600,4600,4600,4600,0
|
||||
20250214,181200,262335875,4600,4600,4600,4600,0
|
||||
20250214,181100,262335875,4600,4600,4600,4600,0
|
||||
20250214,181000,262335875,4600,4600,4600,4600,0
|
||||
20250214,180900,262335875,4600,4600,4600,4600,0
|
||||
20250214,180800,262335875,4600,4600,4600,4600,0
|
||||
20250214,180700,262335875,4600,4600,4600,4600,0
|
||||
20250214,180600,262335875,4600,4600,4600,4600,0
|
||||
20250214,180500,262335875,4600,4600,4600,4600,0
|
||||
20250214,180400,262335875,4600,4600,4600,4600,0
|
||||
20250214,180300,262335875,4600,4600,4600,4600,0
|
||||
20250214,180200,262335875,4600,4600,4600,4600,0
|
||||
20250214,180100,262335875,4600,4600,4600,4600,0
|
||||
20250214,180000,262335875,4600,4600,4600,4600,0
|
||||
20250214,175900,262335875,4600,4600,4600,4600,0
|
||||
20250214,175800,262335875,4600,4600,4600,4600,0
|
||||
20250214,175700,262335875,4600,4600,4600,4600,0
|
||||
20250214,175600,262335875,4600,4600,4600,4600,0
|
||||
20250214,175500,262335875,4600,4600,4600,4600,0
|
||||
20250214,175400,262335875,4600,4600,4600,4600,0
|
||||
20250214,175300,262335875,4600,4600,4600,4600,0
|
||||
20250214,175200,262335875,4600,4600,4600,4600,0
|
||||
20250214,175100,262335875,4600,4600,4600,4600,0
|
||||
20250214,175000,262335875,4600,4600,4600,4600,0
|
||||
20250214,174900,262335875,4600,4600,4600,4600,1085
|
||||
20250214,174800,262335875,4600,4600,4600,4600,0
|
||||
20250214,174700,262335875,4600,4600,4600,4600,0
|
||||
20250214,174600,262335875,4600,4600,4600,4600,0
|
||||
20250214,174500,262335875,4600,4600,4600,4600,0
|
||||
20250214,174400,262335875,4600,4600,4600,4600,0
|
||||
20250214,174300,262335875,4600,4600,4600,4600,0
|
||||
20250214,174200,262335875,4600,4600,4600,4600,0
|
||||
20250214,174100,262335875,4600,4600,4600,4600,0
|
||||
20250214,174000,262335875,4600,4600,4600,4600,0
|
||||
20250214,173900,262335875,4600,4600,4600,4600,0
|
||||
20250214,173800,262335875,4600,4600,4600,4600,0
|
||||
20250214,173700,262335875,4600,4600,4600,4600,0
|
||||
20250214,173600,262335875,4600,4600,4600,4600,0
|
||||
20250214,173500,262335875,4600,4600,4600,4600,0
|
||||
20250214,173400,262335875,4600,4600,4600,4600,0
|
||||
20250214,173300,262335875,4600,4600,4600,4600,0
|
||||
20250214,173200,262335875,4600,4600,4600,4600,0
|
||||
20250214,173100,262335875,4600,4600,4600,4600,0
|
||||
20250214,173000,262335875,4600,4600,4600,4600,0
|
||||
20250214,172900,262335875,4600,4600,4600,4600,0
|
||||
20250214,172800,262335875,4600,4600,4600,4600,0
|
||||
20250214,172700,262335875,4600,4600,4600,4600,0
|
||||
20250214,172600,262335875,4600,4600,4600,4600,0
|
||||
20250214,172500,262335875,4600,4600,4600,4600,0
|
||||
20250214,172400,262335875,4600,4600,4600,4600,0
|
||||
20250214,172300,262335875,4600,4600,4600,4600,0
|
||||
20250214,172200,262335875,4600,4600,4600,4600,0
|
||||
20250214,172100,262335875,4600,4600,4600,4600,0
|
||||
20250214,172000,262335875,4600,4600,4600,4600,0
|
||||
20250214,171900,262335875,4600,4600,4600,4600,1085
|
||||
20250214,171800,262335875,4600,4600,4600,4600,0
|
||||
20250214,171700,262335875,4600,4600,4600,4600,0
|
||||
20250214,171600,262335875,4600,4600,4600,4600,0
|
||||
20250214,171500,262335875,4600,4600,4600,4600,0
|
||||
20250214,171400,262335875,4600,4600,4600,4600,0
|
||||
20250214,171300,262335875,4600,4600,4600,4600,0
|
||||
20250214,171200,262335875,4600,4600,4600,4600,0
|
||||
20250214,171100,262335875,4600,4600,4600,4600,0
|
||||
20250214,171000,262335875,4600,4600,4600,4600,0
|
||||
20250214,170900,262335875,4600,4600,4600,4600,0
|
||||
20250214,170800,262335875,4600,4600,4600,4600,0
|
||||
20250214,170700,262335875,4600,4600,4600,4600,0
|
||||
20250214,170600,262335875,4600,4600,4600,4600,0
|
||||
20250214,170500,262335875,4600,4600,4600,4600,0
|
||||
20250214,170400,262335875,4600,4600,4600,4600,0
|
||||
20250214,170300,262335875,4600,4600,4600,4600,0
|
||||
20250214,170200,262335875,4600,4600,4600,4600,0
|
||||
20250214,170100,262335875,4600,4600,4600,4600,0
|
||||
20250214,170000,262335875,4600,4600,4600,4600,0
|
||||
20250214,165900,262335875,4600,4600,4600,4600,0
|
||||
20250214,165800,262335875,4600,4600,4600,4600,0
|
||||
20250214,165700,262335875,4600,4600,4600,4600,0
|
||||
20250214,165600,262335875,4600,4600,4600,4600,0
|
||||
20250214,165500,262335875,4600,4600,4600,4600,0
|
||||
20250214,165400,262335875,4600,4600,4600,4600,0
|
||||
20250214,165300,262335875,4600,4600,4600,4600,0
|
||||
20250214,165200,262335875,4600,4600,4600,4600,0
|
||||
20250214,165100,262335875,4600,4600,4600,4600,0
|
||||
20250214,165000,262335875,4600,4600,4600,4600,0
|
||||
20250214,164900,262335875,4600,4600,4600,4600,1085
|
||||
20250214,164800,262335875,4600,4600,4600,4600,0
|
||||
20250214,164700,262335875,4600,4600,4600,4600,0
|
||||
20250214,164600,262335875,4600,4600,4600,4600,0
|
||||
20250214,164500,262335875,4600,4600,4600,4600,0
|
||||
20250214,164400,262335875,4600,4600,4600,4600,0
|
||||
20250214,164300,262335875,4600,4600,4600,4600,0
|
||||
20250214,164200,262335875,4600,4600,4600,4600,0
|
||||
20250214,164100,262335875,4600,4600,4600,4600,0
|
||||
20250214,164000,262335875,4600,4600,4600,4600,0
|
||||
20250214,163900,262335875,4600,4600,4600,4600,0
|
||||
20250214,163800,262335875,4600,4600,4600,4600,0
|
||||
20250214,163700,262335875,4600,4600,4600,4600,0
|
||||
20250214,163600,262335875,4600,4600,4600,4600,0
|
||||
20250214,163500,262335875,4600,4600,4600,4600,0
|
||||
20250214,163400,262335875,4600,4600,4600,4600,0
|
||||
20250214,163300,262335875,4600,4600,4600,4600,0
|
||||
20250214,163200,262335875,4600,4600,4600,4600,0
|
||||
20250214,163100,262335875,4600,4600,4600,4600,0
|
||||
20250214,163000,262335875,4600,4600,4600,4600,0
|
||||
20250214,162900,262335875,4600,4600,4600,4600,0
|
||||
20250214,162800,262335875,4600,4600,4600,4600,0
|
||||
20250214,162700,262335875,4600,4600,4600,4600,0
|
||||
20250214,162600,262335875,4600,4600,4600,4600,0
|
||||
20250214,162500,262335875,4600,4600,4600,4600,0
|
||||
20250214,162400,262335875,4600,4600,4600,4600,0
|
||||
20250214,162300,262335875,4600,4600,4600,4600,0
|
||||
20250214,162200,262335875,4600,4600,4600,4600,0
|
||||
20250214,162100,262335875,4600,4600,4600,4600,0
|
||||
20250214,162000,262335875,4600,4600,4600,4600,0
|
||||
20250214,161900,262335875,4600,4600,4600,4600,1085
|
||||
20250214,161800,262335875,4600,4600,4600,4600,0
|
||||
20250214,161700,262335875,4600,4600,4600,4600,0
|
||||
20250214,161600,262335875,4600,4600,4600,4600,0
|
||||
20250214,161500,262335875,4600,4600,4600,4600,0
|
||||
20250214,161400,262335875,4600,4600,4600,4600,0
|
||||
20250214,161300,262335875,4600,4600,4600,4600,0
|
||||
20250214,161200,262335875,4600,4600,4600,4600,0
|
||||
20250214,161100,262335875,4600,4600,4600,4600,0
|
||||
20250214,161000,262335875,4600,4600,4600,4600,0
|
||||
20250214,160900,262335875,4600,4600,4600,4600,0
|
||||
20250214,160800,262335875,4600,4600,4600,4600,0
|
||||
20250214,160700,262335875,4600,4600,4600,4600,0
|
||||
20250214,160600,262335875,4600,4600,4600,4600,0
|
||||
20250214,160500,262335875,4600,4600,4600,4600,0
|
||||
20250214,160400,262335875,4600,4600,4600,4600,0
|
||||
20250214,160300,262335875,4600,4600,4600,4600,0
|
||||
20250214,160200,262335875,4600,4600,4600,4600,0
|
||||
20250214,160100,262335875,4600,4600,4600,4600,0
|
||||
20250214,160000,262335875,4600,4600,4600,4600,0
|
||||
20250214,155900,262335875,4600,4600,4600,4600,0
|
||||
20250214,155800,262335875,4600,4600,4600,4600,0
|
||||
20250214,155700,262335875,4600,4600,4600,4600,0
|
||||
20250214,155600,262335875,4600,4600,4600,4600,0
|
||||
20250214,155500,262335875,4600,4600,4600,4600,0
|
||||
20250214,155400,262335875,4600,4600,4600,4600,0
|
||||
20250214,155300,262335875,4600,4600,4600,4600,0
|
||||
20250214,155200,262335875,4600,4600,4600,4600,0
|
||||
20250214,155100,262335875,4600,4600,4600,4600,0
|
||||
20250214,155000,262335875,4600,4600,4600,4600,0
|
||||
20250214,154900,262335875,4600,4600,4600,4600,1085
|
||||
20250214,154800,262335875,4600,4600,4600,4600,0
|
||||
20250214,154700,262335875,4600,4600,4600,4600,0
|
||||
20250214,154600,262335875,4600,4600,4600,4600,0
|
||||
20250214,154500,262335875,4600,4600,4600,4600,0
|
||||
20250214,154400,262335875,4600,4600,4600,4600,0
|
||||
20250214,154300,262335875,4600,4600,4600,4600,0
|
||||
20250214,154200,262335875,4600,4600,4600,4600,0
|
||||
20250214,154100,262335875,4600,4600,4600,4600,0
|
||||
20250214,154000,262335875,4600,4600,4600,4600,0
|
||||
20250214,153900,262335875,4600,4600,4600,4600,0
|
||||
20250214,153800,262335875,4600,4600,4600,4600,0
|
||||
20250214,153700,262335875,4600,4600,4600,4600,0
|
||||
20250214,153600,262335875,4600,4600,4600,4600,0
|
||||
20250214,153500,262335875,4600,4600,4600,4600,0
|
||||
20250214,153400,262335875,4600,4600,4600,4600,0
|
||||
20250214,153300,262335875,4600,4600,4600,4600,0
|
||||
20250214,153200,262335875,4600,4600,4600,4600,0
|
||||
20250214,153100,262335875,4600,4600,4600,4600,0
|
||||
20250214,153000,262335875,4600,4600,4600,4600,1085
|
||||
20250214,152900,257344875,4570,4570,4570,4570,0
|
||||
20250214,152800,257344875,4570,4570,4570,4570,0
|
||||
20250214,152700,257344875,4570,4570,4570,4570,0
|
||||
20250214,152600,257344875,4570,4570,4570,4570,0
|
||||
20250214,152500,257344875,4570,4570,4570,4570,0
|
||||
20250214,152400,257344875,4570,4570,4570,4570,0
|
||||
20250214,152300,257344875,4570,4570,4570,4570,0
|
||||
20250214,152200,257344875,4570,4570,4570,4570,0
|
||||
20250214,152100,257344875,4570,4570,4570,4570,0
|
||||
20250214,152000,257344875,4570,4570,4570,4570,0
|
||||
20250214,151900,257344875,4570,4590,4590,4570,1106
|
||||
20250214,151800,252270065,4575,4575,4575,4575,0
|
||||
20250214,151700,252270065,4575,4610,4610,4565,245
|
||||
20250214,151600,251146500,4610,4650,4650,4610,5
|
||||
20250214,151500,251123330,4650,4635,4650,4635,950
|
||||
20250214,151400,246709195,4635,4635,4635,4635,0
|
||||
20250214,151300,246709195,4635,4615,4635,4615,2283
|
||||
20250214,151200,236140705,4610,4610,4610,4610,50
|
||||
20250214,151100,235910205,4610,4595,4610,4595,4
|
||||
20250214,151000,235891795,4590,4590,4590,4590,0
|
||||
20250214,150900,235891795,4590,4590,4590,4590,0
|
||||
20250214,150800,235891795,4590,4565,4590,4565,36
|
||||
20250214,150700,235726630,4565,4565,4565,4565,0
|
||||
20250214,150600,235726630,4565,4565,4565,4565,0
|
||||
20250214,150500,235726630,4565,4565,4565,4565,2
|
||||
20250214,150400,235717500,4565,4565,4565,4565,0
|
||||
20250214,150300,235717500,4565,4630,4630,4565,93
|
||||
20250214,150200,235288860,4630,4625,4630,4625,937
|
||||
20250214,150100,230950650,4630,4595,4630,4595,4026
|
||||
20250214,150000,212383140,4605,4605,4605,4605,0
|
||||
20250214,145900,212383140,4605,4605,4605,4605,0
|
||||
20250214,145800,212383140,4605,4605,4605,4605,0
|
||||
20250214,145700,212383140,4605,4585,4605,4585,1257
|
||||
20250214,145600,206596990,4585,4585,4585,4585,0
|
||||
20250214,145500,206596990,4585,4585,4585,4585,0
|
||||
20250214,145400,206596990,4585,4565,4585,4565,657
|
||||
20250214,145300,203590430,4565,4565,4565,4565,0
|
||||
20250214,145200,203590430,4565,4565,4565,4565,18
|
||||
20250214,145100,203508260,4565,4565,4565,4565,0
|
||||
20250214,145000,203508260,4565,4565,4565,4565,12
|
||||
20250214,144900,203453480,4575,4575,4575,4575,0
|
||||
20250214,144800,203453480,4575,4575,4575,4575,0
|
||||
20250214,144700,203453480,4575,4575,4575,4575,0
|
||||
20250214,144600,203453480,4575,4575,4575,4575,5
|
||||
20250214,144500,203430605,4615,4615,4615,4615,0
|
||||
20250214,144400,203430605,4615,4610,4615,4610,10
|
||||
20250214,144300,203384465,4620,4610,4620,4580,1013
|
||||
20250214,144200,198713975,4610,4595,4620,4540,5281
|
||||
20250214,144100,174359215,4600,4600,4600,4600,0
|
||||
20250214,144000,174359215,4600,4560,4600,4560,9665
|
||||
20250214,143900,130075190,4565,4565,4565,4565,0
|
||||
20250214,143800,130075190,4565,4565,4565,4565,100
|
||||
20250214,143700,129618690,4565,4565,4565,4565,3010
|
||||
20250214,143600,115878040,4565,4565,4565,4565,0
|
||||
20250214,143500,115878040,4565,4565,4565,4565,0
|
||||
20250214,143400,115878040,4565,4540,4565,4540,3000
|
||||
20250214,143300,102220865,4540,4525,4540,4525,3000
|
||||
20250214,143200,88618245,4515,4515,4515,4515,0
|
||||
20250214,143100,88618245,4515,4515,4515,4515,0
|
||||
20250214,143000,88618245,4515,4515,4515,4515,0
|
||||
20250214,142900,88618245,4515,4515,4515,4515,322
|
||||
20250214,142800,87164415,4525,4525,4525,4525,165
|
||||
20250214,142700,86417790,4525,4525,4525,4525,0
|
||||
20250214,142600,86417790,4525,4525,4525,4525,32
|
||||
20250214,142500,86272990,4525,4525,4525,4525,0
|
||||
20250214,142400,86272990,4525,4520,4525,4520,1002
|
||||
20250214,142300,81741450,4515,4515,4515,4515,301
|
||||
20250214,142200,80382435,4515,4515,4515,4515,556
|
||||
20250214,142100,77872095,4510,4505,4510,4505,1000
|
||||
20250214,142000,73362210,4510,4510,4510,4510,0
|
||||
20250214,141900,73362210,4510,4510,4510,4510,100
|
||||
20250214,141800,72911210,4510,4510,4510,4510,0
|
||||
20250214,141700,72911210,4510,4510,4510,4510,0
|
||||
20250214,141600,72911210,4510,4510,4510,4510,1
|
||||
20250214,141500,72906700,4500,4500,4500,4500,0
|
||||
20250214,141400,72906700,4500,4500,4500,4500,0
|
||||
20250214,141300,72906700,4500,4500,4500,4500,300
|
||||
20250214,141200,71556700,4500,4505,4505,4500,1023
|
||||
20250214,141100,66950700,4505,4505,4505,4505,0
|
||||
20250214,141000,66950700,4505,4505,4505,4505,0
|
||||
20250214,140900,66950700,4505,4505,4505,4505,0
|
||||
20250214,140800,66950700,4505,4505,4505,4505,0
|
||||
20250214,140700,66950700,4505,4505,4505,4505,0
|
||||
20250214,140600,66950700,4505,4505,4505,4505,0
|
||||
20250214,140500,66950700,4505,4505,4505,4505,0
|
||||
20250214,140400,66950700,4505,4505,4505,4505,224
|
||||
20250214,140300,65941580,4505,4505,4505,4505,0
|
||||
20250214,140200,65941580,4505,4505,4505,4505,0
|
||||
20250214,140100,65941580,4505,4505,4505,4505,0
|
||||
20250214,140000,65941580,4505,4505,4505,4505,0
|
||||
20250214,135900,65941580,4505,4505,4505,4505,2
|
||||
20250214,135800,65932570,4505,4505,4505,4505,0
|
||||
20250214,135700,65932570,4505,4505,4505,4505,0
|
||||
20250214,135600,65932570,4505,4505,4505,4505,0
|
||||
20250214,135500,65932570,4505,4505,4505,4505,0
|
||||
20250214,135400,65932570,4505,4505,4505,4505,0
|
||||
20250214,135300,65932570,4505,4505,4505,4505,0
|
||||
20250214,135200,65932570,4505,4505,4505,4505,0
|
||||
20250214,135100,65932570,4505,4505,4505,4500,3
|
||||
20250214,135000,65919060,4500,4500,4500,4500,0
|
||||
20250214,134900,65919060,4500,4500,4500,4500,0
|
||||
20250214,134800,65919060,4500,4500,4500,4500,0
|
||||
20250214,134700,65919060,4500,4500,4500,4500,0
|
||||
20250214,134600,65919060,4500,4500,4500,4500,0
|
||||
20250214,134500,65919060,4500,4500,4500,4500,0
|
||||
20250214,134400,65919060,4500,4500,4500,4500,0
|
||||
20250214,134300,65919060,4500,4500,4500,4500,0
|
||||
20250214,134200,65919060,4500,4500,4500,4500,0
|
||||
20250214,134100,65919060,4500,4500,4500,4500,0
|
||||
20250214,134000,65919060,4500,4500,4500,4500,0
|
||||
20250214,133900,65919060,4500,4500,4500,4500,0
|
||||
20250214,133800,65919060,4500,4500,4500,4500,0
|
||||
20250214,133700,65919060,4500,4500,4500,4500,0
|
||||
20250214,133600,65919060,4500,4500,4500,4500,0
|
||||
20250214,133500,65919060,4500,4500,4500,4500,0
|
||||
20250214,133400,65919060,4500,4500,4500,4500,13
|
||||
20250214,133300,65860560,4500,4500,4500,4500,0
|
||||
20250214,133200,65860560,4500,4505,4505,4500,374
|
||||
20250214,133100,64177120,4505,4505,4505,4505,1
|
||||
20250214,133000,64172615,4500,4500,4500,4500,0
|
||||
20250214,132900,64172615,4500,4500,4500,4500,0
|
||||
20250214,132800,64172615,4500,4500,4500,4500,0
|
||||
20250214,132700,64172615,4500,4500,4500,4500,0
|
||||
20250214,132600,64172615,4500,4500,4500,4500,0
|
||||
20250214,132500,64172615,4500,4500,4500,4500,0
|
||||
20250214,132400,64172615,4500,4500,4500,4500,0
|
||||
20250214,132300,64172615,4500,4500,4500,4500,0
|
||||
20250214,132200,64172615,4500,4500,4500,4500,321
|
||||
20250214,132100,62728115,4500,4500,4500,4500,779
|
||||
20250214,132000,59222615,4500,4500,4500,4500,0
|
||||
20250214,131900,59222615,4500,4500,4500,4500,0
|
||||
20250214,131800,59222615,4500,4500,4500,4500,0
|
||||
20250214,131700,59222615,4500,4500,4500,4500,19
|
||||
20250214,131600,59137115,4500,4500,4500,4500,0
|
||||
20250214,131500,59137115,4500,4500,4500,4500,0
|
||||
20250214,131400,59137115,4500,4500,4500,4500,754
|
||||
20250214,131300,55744115,4500,4500,4500,4500,0
|
||||
20250214,131200,55744115,4500,4500,4500,4500,1
|
||||
20250214,131100,55739615,4495,4495,4495,4495,289
|
||||
20250214,131000,54440560,4490,4490,4490,4490,0
|
||||
20250214,130900,54440560,4490,4490,4490,4490,1
|
||||
20250214,130800,54436070,4490,4490,4490,4490,0
|
||||
20250214,130700,54436070,4490,4490,4490,4490,0
|
||||
20250214,130600,54436070,4490,4490,4490,4490,0
|
||||
20250214,130500,54436070,4490,4490,4490,4490,0
|
||||
20250214,130400,54436070,4490,4490,4490,4490,0
|
||||
20250214,130300,54436070,4490,4490,4490,4490,0
|
||||
20250214,130200,54436070,4490,4490,4490,4490,0
|
||||
20250214,130100,54436070,4490,4490,4490,4490,0
|
||||
20250214,130000,54436070,4490,4490,4490,4490,0
|
||||
20250214,125900,54436070,4490,4490,4490,4490,0
|
||||
20250214,125800,54436070,4490,4490,4490,4490,0
|
||||
20250214,125700,54436070,4490,4490,4490,4490,0
|
||||
20250214,125600,54436070,4490,4490,4490,4490,0
|
||||
20250214,125500,54436070,4490,4490,4490,4490,0
|
||||
20250214,125400,54436070,4490,4490,4490,4490,0
|
||||
20250214,125300,54436070,4490,4490,4490,4490,0
|
||||
20250214,125200,54436070,4490,4490,4490,4490,955
|
||||
20250214,125100,50148120,4490,4490,4490,4490,0
|
||||
20250214,125000,50148120,4490,4490,4490,4490,0
|
||||
20250214,124900,50148120,4490,4490,4490,4490,1992
|
||||
20250214,124800,41204040,4490,4490,4490,4490,1000
|
||||
20250214,124700,36714040,4485,4485,4485,4485,0
|
||||
20250214,124600,36714040,4485,4485,4485,4485,0
|
||||
20250214,124500,36714040,4485,4485,4485,4485,0
|
||||
20250214,124400,36714040,4485,4485,4485,4485,0
|
||||
20250214,124300,36714040,4485,4485,4485,4485,0
|
||||
20250214,124200,36714040,4485,4485,4485,4485,0
|
||||
20250214,124100,36714040,4485,4485,4485,4485,0
|
||||
20250214,124000,36714040,4485,4485,4485,4485,0
|
||||
20250214,123900,36714040,4485,4485,4485,4485,0
|
||||
20250214,123800,36714040,4485,4485,4485,4485,0
|
||||
20250214,123700,36714040,4485,4485,4485,4485,0
|
||||
20250214,123600,36714040,4485,4485,4485,4485,0
|
||||
20250214,123500,36714040,4485,4485,4485,4485,0
|
||||
20250214,123400,36714040,4485,4485,4485,4485,153
|
||||
20250214,123300,36027835,4485,4485,4485,4485,0
|
||||
20250214,123200,36027835,4485,4485,4485,4485,0
|
||||
20250214,123100,36027835,4485,4485,4485,4485,0
|
||||
20250214,123000,36027835,4485,4485,4485,4485,0
|
||||
20250214,122900,36027835,4485,4485,4485,4485,0
|
||||
20250214,122800,36027835,4485,4485,4485,4485,0
|
||||
20250214,122700,36027835,4485,4485,4485,4485,0
|
||||
20250214,122600,36027835,4485,4485,4485,4485,0
|
||||
20250214,122500,36027835,4485,4485,4485,4485,0
|
||||
20250214,122400,36027835,4485,4485,4485,4485,0
|
||||
20250214,122300,36027835,4485,4485,4485,4485,0
|
||||
20250214,122200,36027835,4485,4485,4485,4485,0
|
||||
20250214,122100,36027835,4485,4485,4485,4485,0
|
||||
20250214,122000,36027835,4485,4485,4485,4485,0
|
||||
20250214,121900,36027835,4485,4485,4485,4485,0
|
||||
20250214,121800,36027835,4485,4485,4485,4485,0
|
||||
20250214,121700,36027835,4485,4485,4485,4485,0
|
||||
20250214,121600,36027835,4485,4485,4485,4485,0
|
||||
20250214,121500,36027835,4485,4485,4485,4485,0
|
||||
20250214,121400,36027835,4485,4485,4485,4485,0
|
||||
20250214,121300,36027835,4485,4485,4485,4485,0
|
||||
20250214,121200,36027835,4485,4485,4485,4485,0
|
||||
20250214,121100,36027835,4485,4485,4485,4485,0
|
||||
20250214,121000,36027835,4485,4485,4485,4485,0
|
||||
20250214,120900,36027835,4485,4485,4485,4485,0
|
||||
20250214,120800,36027835,4485,4485,4485,4485,0
|
||||
20250214,120700,36027835,4485,4485,4485,4485,0
|
||||
20250214,120600,36027835,4485,4485,4485,4485,5
|
||||
20250214,120500,36005410,4490,4490,4490,4490,0
|
||||
20250214,120400,36005410,4490,4490,4490,4490,0
|
||||
20250214,120300,36005410,4490,4490,4490,4490,0
|
||||
20250214,120200,36005410,4490,4490,4490,4490,201
|
||||
20250214,120100,35102920,4490,4490,4490,4490,0
|
||||
20250214,120000,35102920,4490,4490,4490,4490,10
|
||||
20250214,115900,35058020,4485,4485,4485,4485,0
|
||||
20250214,115800,35058020,4485,4485,4485,4485,0
|
||||
20250214,115700,35058020,4485,4485,4485,4485,0
|
||||
20250214,115600,35058020,4485,4485,4485,4485,0
|
||||
20250214,115500,35058020,4485,4485,4485,4485,1
|
||||
20250214,115400,35053535,4485,4485,4485,4485,0
|
||||
20250214,115300,35053535,4485,4485,4485,4485,0
|
||||
20250214,115200,35053535,4485,4485,4485,4485,0
|
||||
20250214,115100,35053535,4485,4485,4485,4485,0
|
||||
20250214,115000,35053535,4485,4485,4485,4485,0
|
||||
20250214,114900,35053535,4485,4485,4485,4485,0
|
||||
20250214,114800,35053535,4485,4485,4485,4485,26
|
||||
20250214,114700,34936925,4480,4480,4480,4480,0
|
||||
20250214,114600,34936925,4480,4480,4480,4480,0
|
||||
20250214,114500,34936925,4480,4480,4480,4480,0
|
||||
20250214,114400,34936925,4480,4480,4480,4480,11
|
||||
20250214,114300,34887645,4480,4480,4480,4480,21
|
||||
20250214,114200,34793565,4480,4480,4480,4480,0
|
||||
20250214,114100,34793565,4480,4480,4480,4480,0
|
||||
20250214,114000,34793565,4480,4480,4480,4480,25
|
||||
20250214,113900,34681565,4480,4480,4480,4480,0
|
||||
20250214,113800,34681565,4480,4480,4480,4480,0
|
||||
20250214,113700,34681565,4480,4480,4480,4480,2
|
||||
20250214,113600,34672605,4480,4480,4480,4480,0
|
||||
20250214,113500,34672605,4480,4480,4480,4480,3
|
||||
20250214,113400,34659165,4480,4480,4480,4480,0
|
||||
20250214,113300,34659165,4480,4480,4480,4480,0
|
||||
20250214,113200,34659165,4480,4480,4480,4480,0
|
||||
20250214,113100,34659165,4480,4480,4480,4480,2
|
||||
20250214,113000,34650205,4480,4480,4480,4480,0
|
||||
20250214,112900,34650205,4480,4480,4480,4480,2
|
||||
20250214,112800,34641245,4480,4480,4480,4480,0
|
||||
20250214,112700,34641245,4480,4480,4480,4480,0
|
||||
20250214,112600,34641245,4480,4480,4480,4480,0
|
||||
20250214,112500,34641245,4480,4480,4480,4480,1
|
||||
20250214,112400,34636765,4480,4480,4480,4480,0
|
||||
20250214,112300,34636765,4480,4480,4480,4480,0
|
||||
20250214,112200,34636765,4480,4480,4480,4480,0
|
||||
20250214,112100,34636765,4480,4480,4480,4480,0
|
||||
20250214,112000,34636765,4480,4480,4480,4480,1
|
||||
20250214,111900,34632285,4480,4480,4480,4480,1
|
||||
20250214,111800,34627805,4480,4480,4480,4480,15
|
||||
20250214,111700,34560605,4480,4480,4480,4480,0
|
||||
20250214,111600,34560605,4480,4480,4480,4480,1
|
||||
20250214,111500,34556125,4480,4480,4480,4480,0
|
||||
20250214,111400,34556125,4480,4480,4480,4480,0
|
||||
20250214,111300,34556125,4480,4480,4480,4480,0
|
||||
20250214,111200,34556125,4480,4480,4480,4480,1
|
||||
20250214,111100,34551645,4480,4480,4480,4480,1
|
||||
20250214,111000,34547165,4465,4465,4465,4465,0
|
||||
20250214,110900,34547165,4465,4465,4465,4465,685
|
||||
20250214,110800,31488640,4465,4465,4465,4465,0
|
||||
20250214,110700,31488640,4465,4465,4465,4465,5
|
||||
20250214,110600,31466315,4465,4465,4465,4465,0
|
||||
20250214,110500,31466315,4465,4465,4465,4465,0
|
||||
20250214,110400,31466315,4465,4465,4465,4465,0
|
||||
20250214,110300,31466315,4465,4465,4465,4465,0
|
||||
20250214,110200,31466315,4465,4465,4465,4465,0
|
||||
20250214,110100,31466315,4465,4465,4465,4465,1
|
||||
20250214,110000,31461850,4450,4450,4450,4450,13
|
||||
20250214,105900,31404000,4465,4465,4465,4465,0
|
||||
20250214,105800,31404000,4465,4470,4470,4465,124
|
||||
20250214,105700,30850185,4475,4480,4480,4475,800
|
||||
20250214,105600,27270170,4480,4480,4480,4480,0
|
||||
20250214,105500,27270170,4480,4480,4480,4480,1
|
||||
20250214,105400,27265690,4495,4495,4495,4495,0
|
||||
20250214,105300,27265690,4495,4495,4495,4495,0
|
||||
20250214,105200,27265690,4495,4495,4495,4495,0
|
||||
20250214,105100,27265690,4495,4495,4495,4495,0
|
||||
20250214,105000,27265690,4495,4495,4495,4495,0
|
||||
20250214,104900,27265690,4495,4490,4495,4490,2
|
||||
20250214,104800,27256705,4485,4490,4495,4480,5
|
||||
20250214,104700,27234270,4485,4485,4485,4485,0
|
||||
20250214,104600,27234270,4485,4485,4485,4485,1
|
||||
20250214,104500,27229785,4495,4495,4495,4495,0
|
||||
20250214,104400,27229785,4495,4495,4495,4495,0
|
||||
20250214,104300,27229785,4495,4495,4495,4495,0
|
||||
20250214,104200,27229785,4495,4495,4495,4495,0
|
||||
20250214,104100,27229785,4495,4495,4495,4495,0
|
||||
20250214,104000,27229785,4495,4495,4495,4495,0
|
||||
20250214,103900,27229785,4495,4495,4495,4495,0
|
||||
20250214,103800,27229785,4495,4495,4495,4495,0
|
||||
20250214,103700,27229785,4495,4495,4495,4495,0
|
||||
20250214,103600,27229785,4495,4495,4495,4495,0
|
||||
20250214,103500,27229785,4495,4485,4495,4485,20
|
||||
20250214,103400,27139900,4495,4495,4495,4495,0
|
||||
20250214,103300,27139900,4495,4485,4495,4485,3
|
||||
20250214,103200,27126430,4470,4470,4470,4470,0
|
||||
20250214,103100,27126430,4470,4470,4470,4470,0
|
||||
20250214,103000,27126430,4470,4470,4470,4470,0
|
||||
20250214,102900,27126430,4470,4470,4470,4470,0
|
||||
20250214,102800,27126430,4470,4470,4470,4470,0
|
||||
20250214,102700,27126430,4470,4470,4470,4470,0
|
||||
20250214,102600,27126430,4470,4470,4470,4470,0
|
||||
20250214,102500,27126430,4470,4460,4470,4460,590
|
||||
20250214,102400,24495010,4460,4465,4465,4440,426
|
||||
20250214,102300,22599020,4465,4480,4480,4465,2789
|
||||
20250214,102200,10128480,4485,4490,4490,4485,296
|
||||
20250214,102100,8800895,4490,4490,4490,4490,0
|
||||
20250214,102000,8800895,4490,4490,4490,4490,0
|
||||
20250214,101900,8800895,4490,4490,4490,4490,0
|
||||
20250214,101800,8800895,4490,4490,4490,4490,0
|
||||
20250214,101700,8800895,4490,4490,4490,4490,0
|
||||
20250214,101600,8800895,4490,4490,4490,4490,1
|
||||
20250214,101500,8796405,4490,4490,4490,4490,0
|
||||
20250214,101400,8796405,4490,4490,4490,4490,0
|
||||
20250214,101300,8796405,4490,4490,4490,4490,0
|
||||
20250214,101200,8796405,4490,4490,4490,4490,0
|
||||
20250214,101100,8796405,4490,4490,4490,4490,0
|
||||
20250214,101000,8796405,4490,4490,4490,4490,0
|
||||
20250214,100900,8796405,4490,4490,4490,4490,0
|
||||
20250214,100800,8796405,4490,4490,4490,4490,2
|
||||
20250214,100700,8787425,4490,4490,4490,4490,1
|
||||
20250214,100600,8782935,4490,4490,4490,4490,0
|
||||
20250214,100500,8782935,4490,4490,4490,4490,0
|
||||
20250214,100400,8782935,4490,4490,4490,4490,0
|
||||
20250214,100300,8782935,4490,4490,4490,4490,1
|
||||
20250214,100200,8778445,4490,4490,4490,4490,0
|
||||
20250214,100100,8778445,4490,4490,4490,4490,3
|
||||
20250214,100000,8764975,4490,4485,4490,4485,117
|
||||
20250214,095900,8239730,4490,4490,4490,4490,0
|
||||
20250214,095800,8239730,4490,4490,4490,4490,0
|
||||
20250214,095700,8239730,4490,4490,4490,4490,0
|
||||
20250214,095600,8239730,4490,4490,4490,4490,0
|
||||
20250214,095500,8239730,4490,4490,4490,4490,0
|
||||
20250214,095400,8239730,4490,4490,4490,4490,0
|
||||
20250214,095300,8239730,4490,4490,4490,4490,0
|
||||
20250214,095200,8239730,4490,4490,4490,4490,0
|
||||
20250214,095100,8239730,4490,4490,4490,4490,0
|
||||
20250214,095000,8239730,4490,4490,4490,4490,0
|
||||
20250214,094900,8239730,4490,4490,4490,4490,0
|
||||
20250214,094800,8239730,4490,4490,4490,4490,0
|
||||
20250214,094700,8239730,4490,4490,4490,4490,0
|
||||
20250214,094600,8239730,4490,4490,4490,4490,23
|
||||
20250214,094500,8136460,4490,4490,4490,4490,1
|
||||
20250214,094400,8131970,4480,4480,4480,4480,0
|
||||
20250214,094300,8131970,4480,4480,4480,4480,0
|
||||
20250214,094200,8131970,4480,4480,4480,4480,0
|
||||
20250214,094100,8131970,4480,4480,4480,4480,0
|
||||
20250214,094000,8131970,4480,4480,4480,4480,15
|
||||
20250214,093900,8064770,4480,4480,4480,4480,0
|
||||
20250214,093800,8064770,4480,4480,4480,4480,200
|
||||
20250214,093700,7168770,4480,4480,4480,4480,66
|
||||
20250214,093600,6873090,4495,4495,4495,4495,0
|
||||
20250214,093500,6873090,4495,4495,4495,4495,0
|
||||
20250214,093400,6873090,4495,4495,4495,4495,10
|
||||
20250214,093300,6828140,4495,4495,4495,4495,0
|
||||
20250214,093200,6828140,4495,4495,4495,4495,0
|
||||
20250214,093100,6828140,4495,4495,4495,4495,1
|
||||
20250214,093000,6823645,4495,4495,4495,4495,2
|
||||
20250214,092900,6814655,4480,4480,4480,4480,84
|
||||
20250214,092800,6438335,4495,4495,4495,4495,0
|
||||
20250214,092700,6438335,4495,4500,4500,4495,954
|
||||
20250214,092600,2145845,4500,4510,4510,4500,7
|
||||
20250214,092500,2114335,4515,4515,4515,4515,0
|
||||
20250214,092400,2114335,4515,4515,4515,4515,0
|
||||
20250214,092300,2114335,4515,4515,4515,4515,0
|
||||
20250214,092200,2114335,4515,4515,4515,4515,0
|
||||
20250214,092100,2114335,4515,4515,4515,4515,0
|
||||
20250214,092000,2114335,4515,4515,4515,4515,0
|
||||
20250214,091900,2114335,4515,4515,4515,4515,1
|
||||
20250214,091800,2109820,4510,4510,4510,4510,0
|
||||
20250214,091700,2109820,4510,4510,4510,4510,0
|
||||
20250214,091600,2109820,4510,4510,4510,4510,0
|
||||
20250214,091500,2109820,4510,4510,4510,4510,0
|
||||
20250214,091400,2109820,4510,4500,4510,4500,88
|
||||
20250214,091300,1713810,4500,4500,4500,4500,330
|
||||
20250214,091200,228810,4500,4500,4500,4500,0
|
||||
20250214,091100,228810,4500,4500,4500,4500,0
|
||||
20250214,091000,228810,4500,4500,4500,4500,0
|
||||
20250214,090900,228810,4500,4500,4500,4500,0
|
||||
20250214,090800,228810,4500,4480,4500,4480,2
|
||||
20250214,090700,219830,4480,4480,4480,4480,0
|
||||
20250214,090600,219830,4480,4480,4480,4480,20
|
||||
20250214,090500,130230,4500,4500,4500,4500,0
|
||||
20250214,090400,130230,4500,4500,4500,4500,0
|
||||
20250214,090300,130230,4500,4500,4500,4500,0
|
||||
20250214,090200,130230,4500,4500,4500,4500,14
|
||||
20250214,090100,67230,4480,4480,4480,4480,13
|
||||
20250214,090000,8990,4495,4495,4495,4495,2
|
||||
|
Reference in New Issue
Block a user