Update 2025-02-14 2854 candle_min
This commit is contained in:
656
078020/min/candle-20250214.csv
Normal file
656
078020/min/candle-20250214.csv
Normal file
@@ -0,0 +1,656 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,195400,63883975,3930,3930,3930,3930,121
|
||||
20250214,195300,63883975,3930,3930,3930,3930,0
|
||||
20250214,195200,63883975,3930,3930,3930,3930,0
|
||||
20250214,195100,63883975,3930,3930,3930,3930,0
|
||||
20250214,195000,63883975,3930,3930,3930,3930,0
|
||||
20250214,194900,63883975,3930,3930,3930,3930,0
|
||||
20250214,194800,63883975,3930,3930,3930,3930,0
|
||||
20250214,194700,63883975,3930,3930,3930,3930,0
|
||||
20250214,194600,63883975,3930,3930,3930,3930,0
|
||||
20250214,194500,63883975,3930,3930,3930,3930,0
|
||||
20250214,194400,63883975,3930,3930,3930,3930,0
|
||||
20250214,194300,63883975,3930,3930,3930,3930,0
|
||||
20250214,194200,63883975,3930,3930,3930,3930,0
|
||||
20250214,194100,63883975,3930,3930,3930,3930,0
|
||||
20250214,194000,63883975,3930,3930,3930,3930,0
|
||||
20250214,193900,63883975,3930,3930,3930,3930,0
|
||||
20250214,193800,63883975,3930,3930,3930,3930,0
|
||||
20250214,193700,63883975,3930,3930,3930,3930,0
|
||||
20250214,193600,63883975,3930,3930,3930,3930,0
|
||||
20250214,193500,63883975,3930,3930,3930,3930,0
|
||||
20250214,193400,63883975,3930,3930,3930,3930,0
|
||||
20250214,193300,63883975,3930,3930,3930,3930,0
|
||||
20250214,193200,63883975,3930,3930,3930,3930,0
|
||||
20250214,193100,63883975,3930,3930,3930,3930,0
|
||||
20250214,193000,63883975,3930,3930,3930,3930,0
|
||||
20250214,192900,63883975,3930,3930,3930,3930,0
|
||||
20250214,192800,63883975,3930,3930,3930,3930,0
|
||||
20250214,192700,63883975,3930,3930,3930,3930,0
|
||||
20250214,192600,63883975,3930,3930,3930,3930,0
|
||||
20250214,192500,63883975,3930,3930,3930,3930,0
|
||||
20250214,192400,63883975,3930,3930,3930,3930,121
|
||||
20250214,192300,63883975,3930,3930,3930,3930,0
|
||||
20250214,192200,63883975,3930,3930,3930,3930,0
|
||||
20250214,192100,63883975,3930,3930,3930,3930,0
|
||||
20250214,192000,63883975,3930,3930,3930,3930,0
|
||||
20250214,191900,63883975,3930,3930,3930,3930,0
|
||||
20250214,191800,63883975,3930,3930,3930,3930,0
|
||||
20250214,191700,63883975,3930,3930,3930,3930,0
|
||||
20250214,191600,63883975,3930,3930,3930,3930,0
|
||||
20250214,191500,63883975,3930,3930,3930,3930,0
|
||||
20250214,191400,63883975,3930,3930,3930,3930,0
|
||||
20250214,191300,63883975,3930,3930,3930,3930,0
|
||||
20250214,191200,63883975,3930,3930,3930,3930,0
|
||||
20250214,191100,63883975,3930,3930,3930,3930,0
|
||||
20250214,191000,63883975,3930,3930,3930,3930,0
|
||||
20250214,190900,63883975,3930,3930,3930,3930,0
|
||||
20250214,190800,63883975,3930,3930,3930,3930,0
|
||||
20250214,190700,63883975,3930,3930,3930,3930,0
|
||||
20250214,190600,63883975,3930,3930,3930,3930,0
|
||||
20250214,190500,63883975,3930,3930,3930,3930,0
|
||||
20250214,190400,63883975,3930,3930,3930,3930,0
|
||||
20250214,190300,63883975,3930,3930,3930,3930,0
|
||||
20250214,190200,63883975,3930,3930,3930,3930,0
|
||||
20250214,190100,63883975,3930,3930,3930,3930,0
|
||||
20250214,190000,63883975,3930,3930,3930,3930,0
|
||||
20250214,185900,63883975,3930,3930,3930,3930,0
|
||||
20250214,185800,63883975,3930,3930,3930,3930,0
|
||||
20250214,185700,63883975,3930,3930,3930,3930,0
|
||||
20250214,185600,63883975,3930,3930,3930,3930,0
|
||||
20250214,185500,63883975,3930,3930,3930,3930,0
|
||||
20250214,185400,63883975,3930,3930,3930,3930,121
|
||||
20250214,185300,63883975,3930,3930,3930,3930,0
|
||||
20250214,185200,63883975,3930,3930,3930,3930,0
|
||||
20250214,185100,63883975,3930,3930,3930,3930,0
|
||||
20250214,185000,63883975,3930,3930,3930,3930,0
|
||||
20250214,184900,63883975,3930,3930,3930,3930,0
|
||||
20250214,184800,63883975,3930,3930,3930,3930,0
|
||||
20250214,184700,63883975,3930,3930,3930,3930,0
|
||||
20250214,184600,63883975,3930,3930,3930,3930,0
|
||||
20250214,184500,63883975,3930,3930,3930,3930,0
|
||||
20250214,184400,63883975,3930,3930,3930,3930,0
|
||||
20250214,184300,63883975,3930,3930,3930,3930,0
|
||||
20250214,184200,63883975,3930,3930,3930,3930,0
|
||||
20250214,184100,63883975,3930,3930,3930,3930,0
|
||||
20250214,184000,63883975,3930,3930,3930,3930,0
|
||||
20250214,183900,63883975,3930,3930,3930,3930,0
|
||||
20250214,183800,63883975,3930,3930,3930,3930,0
|
||||
20250214,183700,63883975,3930,3930,3930,3930,0
|
||||
20250214,183600,63883975,3930,3930,3930,3930,0
|
||||
20250214,183500,63883975,3930,3930,3930,3930,0
|
||||
20250214,183400,63883975,3930,3930,3930,3930,0
|
||||
20250214,183300,63883975,3930,3930,3930,3930,0
|
||||
20250214,183200,63883975,3930,3930,3930,3930,0
|
||||
20250214,183100,63883975,3930,3930,3930,3930,0
|
||||
20250214,183000,63883975,3930,3930,3930,3930,0
|
||||
20250214,182900,63883975,3930,3930,3930,3930,0
|
||||
20250214,182800,63883975,3930,3930,3930,3930,0
|
||||
20250214,182700,63883975,3930,3930,3930,3930,0
|
||||
20250214,182600,63883975,3930,3930,3930,3930,0
|
||||
20250214,182500,63883975,3930,3930,3930,3930,0
|
||||
20250214,182400,63883975,3930,3930,3930,3930,121
|
||||
20250214,182300,63883975,3930,3930,3930,3930,0
|
||||
20250214,182200,63883975,3930,3930,3930,3930,0
|
||||
20250214,182100,63883975,3930,3930,3930,3930,0
|
||||
20250214,182000,63883975,3930,3930,3930,3930,0
|
||||
20250214,181900,63883975,3930,3930,3930,3930,0
|
||||
20250214,181800,63883975,3930,3930,3930,3930,0
|
||||
20250214,181700,63883975,3930,3930,3930,3930,0
|
||||
20250214,181600,63883975,3930,3930,3930,3930,0
|
||||
20250214,181500,63883975,3930,3930,3930,3930,0
|
||||
20250214,181400,63883975,3930,3930,3930,3930,0
|
||||
20250214,181300,63883975,3930,3930,3930,3930,0
|
||||
20250214,181200,63883975,3930,3930,3930,3930,0
|
||||
20250214,181100,63883975,3930,3930,3930,3930,0
|
||||
20250214,181000,63883975,3930,3930,3930,3930,0
|
||||
20250214,180900,63883975,3930,3930,3930,3930,0
|
||||
20250214,180800,63883975,3930,3930,3930,3930,0
|
||||
20250214,180700,63883975,3930,3930,3930,3930,0
|
||||
20250214,180600,63883975,3930,3930,3930,3930,0
|
||||
20250214,180500,63883975,3930,3930,3930,3930,0
|
||||
20250214,180400,63883975,3930,3930,3930,3930,0
|
||||
20250214,180300,63883975,3930,3930,3930,3930,0
|
||||
20250214,180200,63883975,3930,3930,3930,3930,0
|
||||
20250214,180100,63883975,3930,3930,3930,3930,0
|
||||
20250214,180000,63883975,3930,3930,3930,3930,0
|
||||
20250214,175900,63883975,3930,3930,3930,3930,0
|
||||
20250214,175800,63883975,3930,3930,3930,3930,0
|
||||
20250214,175700,63883975,3930,3930,3930,3930,0
|
||||
20250214,175600,63883975,3930,3930,3930,3930,0
|
||||
20250214,175500,63883975,3930,3930,3930,3930,0
|
||||
20250214,175400,63883975,3930,3930,3930,3930,121
|
||||
20250214,175300,63883975,3930,3930,3930,3930,0
|
||||
20250214,175200,63883975,3930,3930,3930,3930,0
|
||||
20250214,175100,63883975,3930,3930,3930,3930,0
|
||||
20250214,175000,63883975,3930,3930,3930,3930,0
|
||||
20250214,174900,63883975,3930,3930,3930,3930,0
|
||||
20250214,174800,63883975,3930,3930,3930,3930,0
|
||||
20250214,174700,63883975,3930,3930,3930,3930,0
|
||||
20250214,174600,63883975,3930,3930,3930,3930,0
|
||||
20250214,174500,63883975,3930,3930,3930,3930,0
|
||||
20250214,174400,63883975,3930,3930,3930,3930,0
|
||||
20250214,174300,63883975,3930,3930,3930,3930,0
|
||||
20250214,174200,63883975,3930,3930,3930,3930,0
|
||||
20250214,174100,63883975,3930,3930,3930,3930,0
|
||||
20250214,174000,63883975,3930,3930,3930,3930,0
|
||||
20250214,173900,63883975,3930,3930,3930,3930,0
|
||||
20250214,173800,63883975,3930,3930,3930,3930,0
|
||||
20250214,173700,63883975,3930,3930,3930,3930,0
|
||||
20250214,173600,63883975,3930,3930,3930,3930,0
|
||||
20250214,173500,63883975,3930,3930,3930,3930,0
|
||||
20250214,173400,63883975,3930,3930,3930,3930,0
|
||||
20250214,173300,63883975,3930,3930,3930,3930,0
|
||||
20250214,173200,63883975,3930,3930,3930,3930,0
|
||||
20250214,173100,63883975,3930,3930,3930,3930,0
|
||||
20250214,173000,63883975,3930,3930,3930,3930,0
|
||||
20250214,172900,63883975,3930,3930,3930,3930,0
|
||||
20250214,172800,63883975,3930,3930,3930,3930,0
|
||||
20250214,172700,63883975,3930,3930,3930,3930,0
|
||||
20250214,172600,63883975,3930,3930,3930,3930,0
|
||||
20250214,172500,63883975,3930,3930,3930,3930,0
|
||||
20250214,172400,63883975,3930,3930,3930,3930,121
|
||||
20250214,172300,63883975,3930,3930,3930,3930,0
|
||||
20250214,172200,63883975,3930,3930,3930,3930,0
|
||||
20250214,172100,63883975,3930,3930,3930,3930,0
|
||||
20250214,172000,63883975,3930,3930,3930,3930,0
|
||||
20250214,171900,63883975,3930,3930,3930,3930,0
|
||||
20250214,171800,63883975,3930,3930,3930,3930,0
|
||||
20250214,171700,63883975,3930,3930,3930,3930,0
|
||||
20250214,171600,63883975,3930,3930,3930,3930,0
|
||||
20250214,171500,63883975,3930,3930,3930,3930,0
|
||||
20250214,171400,63883975,3930,3930,3930,3930,0
|
||||
20250214,171300,63883975,3930,3930,3930,3930,0
|
||||
20250214,171200,63883975,3930,3930,3930,3930,0
|
||||
20250214,171100,63883975,3930,3930,3930,3930,0
|
||||
20250214,171000,63883975,3930,3930,3930,3930,0
|
||||
20250214,170900,63883975,3930,3930,3930,3930,0
|
||||
20250214,170800,63883975,3930,3930,3930,3930,0
|
||||
20250214,170700,63883975,3930,3930,3930,3930,0
|
||||
20250214,170600,63883975,3930,3930,3930,3930,0
|
||||
20250214,170500,63883975,3930,3930,3930,3930,0
|
||||
20250214,170400,63883975,3930,3930,3930,3930,0
|
||||
20250214,170300,63883975,3930,3930,3930,3930,0
|
||||
20250214,170200,63883975,3930,3930,3930,3930,0
|
||||
20250214,170100,63883975,3930,3930,3930,3930,0
|
||||
20250214,170000,63883975,3930,3930,3930,3930,0
|
||||
20250214,165900,63883975,3930,3930,3930,3930,0
|
||||
20250214,165800,63883975,3930,3930,3930,3930,0
|
||||
20250214,165700,63883975,3930,3930,3930,3930,0
|
||||
20250214,165600,63883975,3930,3930,3930,3930,0
|
||||
20250214,165500,63883975,3930,3930,3930,3930,0
|
||||
20250214,165400,63883975,3930,3930,3930,3930,121
|
||||
20250214,165300,63883975,3930,3930,3930,3930,0
|
||||
20250214,165200,63883975,3930,3930,3930,3930,0
|
||||
20250214,165100,63883975,3930,3930,3930,3930,0
|
||||
20250214,165000,63883975,3930,3930,3930,3930,0
|
||||
20250214,164900,63883975,3930,3930,3930,3930,0
|
||||
20250214,164800,63883975,3930,3930,3930,3930,0
|
||||
20250214,164700,63883975,3930,3930,3930,3930,0
|
||||
20250214,164600,63883975,3930,3930,3930,3930,0
|
||||
20250214,164500,63883975,3930,3930,3930,3930,0
|
||||
20250214,164400,63883975,3930,3930,3930,3930,0
|
||||
20250214,164300,63883975,3930,3930,3930,3930,0
|
||||
20250214,164200,63883975,3930,3930,3930,3930,0
|
||||
20250214,164100,63883975,3930,3930,3930,3930,0
|
||||
20250214,164000,63883975,3930,3930,3930,3930,0
|
||||
20250214,163900,63883975,3930,3930,3930,3930,0
|
||||
20250214,163800,63883975,3930,3930,3930,3930,0
|
||||
20250214,163700,63883975,3930,3930,3930,3930,0
|
||||
20250214,163600,63883975,3930,3930,3930,3930,0
|
||||
20250214,163500,63883975,3930,3930,3930,3930,0
|
||||
20250214,163400,63883975,3930,3930,3930,3930,0
|
||||
20250214,163300,63883975,3930,3930,3930,3930,0
|
||||
20250214,163200,63883975,3930,3930,3930,3930,0
|
||||
20250214,163100,63883975,3930,3930,3930,3930,0
|
||||
20250214,163000,63883975,3930,3930,3930,3930,0
|
||||
20250214,162900,63883975,3930,3930,3930,3930,0
|
||||
20250214,162800,63883975,3930,3930,3930,3930,0
|
||||
20250214,162700,63883975,3930,3930,3930,3930,0
|
||||
20250214,162600,63883975,3930,3930,3930,3930,0
|
||||
20250214,162500,63883975,3930,3930,3930,3930,0
|
||||
20250214,162400,63883975,3930,3930,3930,3930,121
|
||||
20250214,162300,63883975,3930,3930,3930,3930,0
|
||||
20250214,162200,63883975,3930,3930,3930,3930,0
|
||||
20250214,162100,63883975,3930,3930,3930,3930,0
|
||||
20250214,162000,63883975,3930,3930,3930,3930,0
|
||||
20250214,161900,63883975,3930,3930,3930,3930,0
|
||||
20250214,161800,63883975,3930,3930,3930,3930,0
|
||||
20250214,161700,63883975,3930,3930,3930,3930,0
|
||||
20250214,161600,63883975,3930,3930,3930,3930,0
|
||||
20250214,161500,63883975,3930,3930,3930,3930,0
|
||||
20250214,161400,63883975,3930,3930,3930,3930,0
|
||||
20250214,161300,63883975,3930,3930,3930,3930,0
|
||||
20250214,161200,63883975,3930,3930,3930,3930,0
|
||||
20250214,161100,63883975,3930,3930,3930,3930,0
|
||||
20250214,161000,63883975,3930,3930,3930,3930,0
|
||||
20250214,160900,63883975,3930,3930,3930,3930,0
|
||||
20250214,160800,63883975,3930,3930,3930,3930,0
|
||||
20250214,160700,63883975,3930,3930,3930,3930,0
|
||||
20250214,160600,63883975,3930,3930,3930,3930,0
|
||||
20250214,160500,63883975,3930,3930,3930,3930,0
|
||||
20250214,160400,63883975,3930,3930,3930,3930,0
|
||||
20250214,160300,63883975,3930,3930,3930,3930,0
|
||||
20250214,160200,63883975,3930,3930,3930,3930,0
|
||||
20250214,160100,63883975,3930,3930,3930,3930,0
|
||||
20250214,160000,63883975,3930,3930,3930,3930,0
|
||||
20250214,155900,63883975,3930,3930,3930,3930,0
|
||||
20250214,155800,63883975,3930,3930,3930,3930,0
|
||||
20250214,155700,63883975,3930,3930,3930,3930,0
|
||||
20250214,155600,63883975,3930,3930,3930,3930,0
|
||||
20250214,155500,63883975,3930,3930,3930,3930,0
|
||||
20250214,155400,63883975,3930,3930,3930,3930,121
|
||||
20250214,155300,63883975,3930,3930,3930,3930,0
|
||||
20250214,155200,63883975,3930,3930,3930,3930,0
|
||||
20250214,155100,63883975,3930,3930,3930,3930,0
|
||||
20250214,155000,63883975,3930,3930,3930,3930,0
|
||||
20250214,154900,63883975,3930,3930,3930,3930,0
|
||||
20250214,154800,63883975,3930,3930,3930,3930,0
|
||||
20250214,154700,63883975,3930,3930,3930,3930,0
|
||||
20250214,154600,63883975,3930,3930,3930,3930,0
|
||||
20250214,154500,63883975,3930,3930,3930,3930,0
|
||||
20250214,154400,63883975,3930,3930,3930,3930,0
|
||||
20250214,154300,63883975,3930,3930,3930,3930,0
|
||||
20250214,154200,63883975,3930,3930,3930,3930,0
|
||||
20250214,154100,63883975,3930,3930,3930,3930,0
|
||||
20250214,154000,63883975,3930,3930,3930,3930,0
|
||||
20250214,153900,63883975,3930,3930,3930,3930,0
|
||||
20250214,153800,63883975,3930,3930,3930,3930,0
|
||||
20250214,153700,63883975,3930,3930,3930,3930,0
|
||||
20250214,153600,63883975,3930,3930,3930,3930,0
|
||||
20250214,153500,63883975,3930,3930,3930,3930,0
|
||||
20250214,153400,63883975,3930,3930,3930,3930,0
|
||||
20250214,153300,63883975,3930,3930,3930,3930,0
|
||||
20250214,153200,63883975,3930,3930,3930,3930,0
|
||||
20250214,153100,63883975,3930,3930,3930,3930,0
|
||||
20250214,153000,63883975,3930,3930,3930,3930,121
|
||||
20250214,152900,63408445,3920,3920,3920,3920,0
|
||||
20250214,152800,63408445,3920,3920,3920,3920,0
|
||||
20250214,152700,63408445,3920,3920,3920,3920,0
|
||||
20250214,152600,63408445,3920,3920,3920,3920,0
|
||||
20250214,152500,63408445,3920,3920,3920,3920,0
|
||||
20250214,152400,63408445,3920,3920,3920,3920,0
|
||||
20250214,152300,63408445,3920,3920,3920,3920,0
|
||||
20250214,152200,63408445,3920,3920,3920,3920,0
|
||||
20250214,152100,63408445,3920,3920,3920,3920,0
|
||||
20250214,152000,63408445,3920,3920,3920,3920,0
|
||||
20250214,151900,63408445,3920,3920,3920,3920,276
|
||||
20250214,151800,62326525,3920,3920,3920,3920,1
|
||||
20250214,151700,62322605,3925,3925,3925,3925,0
|
||||
20250214,151600,62322605,3925,3925,3925,3925,388
|
||||
20250214,151500,60799705,3915,3915,3915,3915,0
|
||||
20250214,151400,60799705,3915,3915,3915,3915,0
|
||||
20250214,151300,60799705,3915,3915,3915,3915,14
|
||||
20250214,151200,60744895,3925,3925,3925,3925,0
|
||||
20250214,151100,60744895,3925,3925,3925,3925,0
|
||||
20250214,151000,60744895,3925,3925,3925,3925,0
|
||||
20250214,150900,60744895,3925,3925,3925,3925,0
|
||||
20250214,150800,60744895,3925,3925,3925,3925,0
|
||||
20250214,150700,60744895,3925,3925,3925,3925,6
|
||||
20250214,150600,60721345,3925,3925,3925,3925,0
|
||||
20250214,150500,60721345,3925,3925,3925,3925,0
|
||||
20250214,150400,60721345,3925,3925,3925,3925,0
|
||||
20250214,150300,60721345,3925,3925,3925,3925,0
|
||||
20250214,150200,60721345,3925,3925,3925,3925,0
|
||||
20250214,150100,60721345,3925,3920,3925,3920,2
|
||||
20250214,150000,60713500,3925,3920,3925,3920,2
|
||||
20250214,145900,60705655,3925,3925,3925,3925,0
|
||||
20250214,145800,60705655,3925,3925,3925,3925,0
|
||||
20250214,145700,60705655,3925,3925,3925,3925,0
|
||||
20250214,145600,60705655,3925,3925,3925,3925,0
|
||||
20250214,145500,60705655,3925,3925,3925,3925,0
|
||||
20250214,145400,60705655,3925,3925,3925,3925,0
|
||||
20250214,145300,60705655,3925,3925,3925,3925,0
|
||||
20250214,145200,60705655,3925,3925,3925,3925,0
|
||||
20250214,145100,60705655,3925,3920,3925,3920,28
|
||||
20250214,145000,60595765,3920,3920,3920,3920,53
|
||||
20250214,144900,60388005,3920,3920,3920,3920,0
|
||||
20250214,144800,60388005,3920,3920,3925,3920,55
|
||||
20250214,144700,60172400,3920,3920,3920,3920,10
|
||||
20250214,144600,60133200,3915,3915,3915,3915,0
|
||||
20250214,144500,60133200,3915,3915,3915,3915,0
|
||||
20250214,144400,60133200,3915,3915,3915,3915,0
|
||||
20250214,144300,60133200,3915,3915,3915,3915,0
|
||||
20250214,144200,60133200,3915,3915,3915,3915,0
|
||||
20250214,144100,60133200,3915,3915,3915,3915,0
|
||||
20250214,144000,60133200,3915,3915,3915,3915,0
|
||||
20250214,143900,60133200,3915,3915,3915,3915,0
|
||||
20250214,143800,60133200,3915,3915,3915,3915,0
|
||||
20250214,143700,60133200,3915,3915,3915,3915,0
|
||||
20250214,143600,60133200,3915,3915,3915,3915,0
|
||||
20250214,143500,60133200,3915,3915,3915,3915,0
|
||||
20250214,143400,60133200,3915,3915,3915,3915,0
|
||||
20250214,143300,60133200,3915,3915,3915,3915,0
|
||||
20250214,143200,60133200,3915,3915,3915,3915,0
|
||||
20250214,143100,60133200,3915,3915,3915,3915,0
|
||||
20250214,143000,60133200,3915,3915,3915,3915,0
|
||||
20250214,142900,60133200,3915,3915,3915,3915,0
|
||||
20250214,142800,60133200,3915,3915,3915,3915,0
|
||||
20250214,142700,60133200,3915,3915,3915,3915,1
|
||||
20250214,142600,60129285,3915,3915,3915,3915,1
|
||||
20250214,142500,60125370,3920,3920,3920,3920,0
|
||||
20250214,142400,60125370,3920,3910,3920,3910,819
|
||||
20250214,142300,56923070,3920,3920,3920,3920,0
|
||||
20250214,142200,56923070,3920,3920,3920,3920,0
|
||||
20250214,142100,56923070,3920,3920,3920,3920,1
|
||||
20250214,142000,56919150,3910,3910,3910,3910,0
|
||||
20250214,141900,56919150,3910,3910,3910,3910,0
|
||||
20250214,141800,56919150,3910,3910,3910,3910,4
|
||||
20250214,141700,56903510,3910,3910,3910,3910,0
|
||||
20250214,141600,56903510,3910,3910,3910,3910,0
|
||||
20250214,141500,56903510,3910,3910,3910,3910,0
|
||||
20250214,141400,56903510,3910,3910,3910,3910,0
|
||||
20250214,141300,56903510,3910,3910,3910,3910,300
|
||||
20250214,141200,55730510,3910,3910,3910,3910,0
|
||||
20250214,141100,55730510,3910,3910,3910,3910,0
|
||||
20250214,141000,55730510,3910,3910,3910,3910,0
|
||||
20250214,140900,55730510,3910,3910,3910,3910,300
|
||||
20250214,140800,54557510,3915,3915,3915,3915,0
|
||||
20250214,140700,54557510,3915,3915,3915,3915,0
|
||||
20250214,140600,54557510,3915,3915,3915,3915,0
|
||||
20250214,140500,54557510,3915,3915,3915,3915,0
|
||||
20250214,140400,54557510,3915,3915,3915,3915,50
|
||||
20250214,140300,54361760,3920,3920,3920,3920,437
|
||||
20250214,140200,52648720,3920,3920,3920,3920,54
|
||||
20250214,140100,52437040,3920,3920,3920,3920,111
|
||||
20250214,140000,52001920,3920,3920,3920,3920,0
|
||||
20250214,135900,52001920,3920,3920,3920,3920,0
|
||||
20250214,135800,52001920,3920,3920,3920,3920,0
|
||||
20250214,135700,52001920,3920,3920,3920,3920,0
|
||||
20250214,135600,52001920,3920,3920,3920,3920,1188
|
||||
20250214,135500,47344960,3920,3920,3920,3920,0
|
||||
20250214,135400,47344960,3920,3920,3920,3920,0
|
||||
20250214,135300,47344960,3920,3920,3920,3920,0
|
||||
20250214,135200,47344960,3920,3920,3920,3920,0
|
||||
20250214,135100,47344960,3920,3920,3920,3920,1
|
||||
20250214,135000,47341040,3920,3920,3920,3920,0
|
||||
20250214,134900,47341040,3920,3920,3920,3920,300
|
||||
20250214,134800,46165040,3920,3920,3920,3920,0
|
||||
20250214,134700,46165040,3920,3920,3920,3920,0
|
||||
20250214,134600,46165040,3920,3920,3920,3920,0
|
||||
20250214,134500,46165040,3920,3920,3920,3920,0
|
||||
20250214,134400,46165040,3920,3920,3920,3920,0
|
||||
20250214,134300,46165040,3920,3920,3920,3920,0
|
||||
20250214,134200,46165040,3920,3920,3920,3920,0
|
||||
20250214,134100,46165040,3920,3920,3920,3920,152
|
||||
20250214,134000,45569200,3925,3925,3925,3925,0
|
||||
20250214,133900,45569200,3925,3925,3925,3925,0
|
||||
20250214,133800,45569200,3925,3925,3925,3925,60
|
||||
20250214,133700,45333700,3925,3925,3925,3925,0
|
||||
20250214,133600,45333700,3925,3925,3925,3925,0
|
||||
20250214,133500,45333700,3925,3925,3925,3925,0
|
||||
20250214,133400,45333700,3925,3925,3925,3925,43
|
||||
20250214,133300,45164925,3925,3925,3925,3925,13
|
||||
20250214,133200,45113900,3930,3930,3930,3930,0
|
||||
20250214,133100,45113900,3930,3930,3930,3930,1
|
||||
20250214,133000,45109970,3930,3930,3930,3930,0
|
||||
20250214,132900,45109970,3930,3930,3930,3930,0
|
||||
20250214,132800,45109970,3930,3930,3930,3930,0
|
||||
20250214,132700,45109970,3930,3930,3930,3930,0
|
||||
20250214,132600,45109970,3930,3930,3930,3930,0
|
||||
20250214,132500,45109970,3930,3930,3930,3930,0
|
||||
20250214,132400,45109970,3930,3930,3930,3930,4
|
||||
20250214,132300,45094250,3930,3930,3930,3930,0
|
||||
20250214,132200,45094250,3930,3930,3930,3930,0
|
||||
20250214,132100,45094250,3930,3925,3930,3925,3
|
||||
20250214,132000,45082465,3930,3925,3930,3925,2
|
||||
20250214,131900,45074610,3930,3930,3930,3930,0
|
||||
20250214,131800,45074610,3930,3925,3930,3925,2
|
||||
20250214,131700,45066755,3930,3925,3930,3925,31
|
||||
20250214,131600,44945075,3925,3925,3925,3925,40
|
||||
20250214,131500,44788075,3925,3925,3925,3925,0
|
||||
20250214,131400,44788075,3925,3925,3925,3925,0
|
||||
20250214,131300,44788075,3925,3925,3925,3925,7
|
||||
20250214,131200,44760600,3925,3925,3925,3925,0
|
||||
20250214,131100,44760600,3925,3925,3925,3925,5
|
||||
20250214,131000,44740975,3925,3925,3925,3925,0
|
||||
20250214,130900,44740975,3925,3925,3925,3925,0
|
||||
20250214,130800,44740975,3925,3925,3925,3925,1
|
||||
20250214,130700,44737050,3925,3925,3925,3925,12
|
||||
20250214,130600,44689950,3930,3930,3930,3930,0
|
||||
20250214,130500,44689950,3930,3930,3930,3930,0
|
||||
20250214,130400,44689950,3930,3930,3930,3930,0
|
||||
20250214,130300,44689950,3930,3930,3930,3930,0
|
||||
20250214,130200,44689950,3930,3930,3930,3930,0
|
||||
20250214,130100,44689950,3930,3930,3930,3930,0
|
||||
20250214,130000,44689950,3930,3930,3930,3930,0
|
||||
20250214,125900,44689950,3930,3930,3930,3930,10
|
||||
20250214,125800,44650650,3930,3930,3930,3930,11
|
||||
20250214,125700,44607420,3925,3925,3925,3925,700
|
||||
20250214,125600,41859920,3925,3925,3925,3925,305
|
||||
20250214,125500,40662795,3925,3925,3925,3925,0
|
||||
20250214,125400,40662795,3925,3925,3925,3925,0
|
||||
20250214,125300,40662795,3925,3925,3925,3925,0
|
||||
20250214,125200,40662795,3925,3925,3925,3925,0
|
||||
20250214,125100,40662795,3925,3925,3925,3925,0
|
||||
20250214,125000,40662795,3925,3925,3925,3925,2
|
||||
20250214,124900,40654945,3930,3930,3930,3930,0
|
||||
20250214,124800,40654945,3930,3930,3930,3930,0
|
||||
20250214,124700,40654945,3930,3930,3930,3930,0
|
||||
20250214,124600,40654945,3930,3930,3930,3930,0
|
||||
20250214,124500,40654945,3930,3930,3930,3930,0
|
||||
20250214,124400,40654945,3930,3925,3930,3925,2
|
||||
20250214,124300,40647090,3925,3925,3925,3925,100
|
||||
20250214,124200,40254590,3920,3920,3920,3920,0
|
||||
20250214,124100,40254590,3920,3920,3920,3920,0
|
||||
20250214,124000,40254590,3920,3920,3920,3920,0
|
||||
20250214,123900,40254590,3920,3910,3920,3910,1624
|
||||
20250214,123800,33896555,3905,3905,3905,3905,4
|
||||
20250214,123700,33880935,3905,3905,3905,3905,0
|
||||
20250214,123600,33880935,3905,3905,3905,3905,350
|
||||
20250214,123500,32514185,3905,3905,3905,3905,0
|
||||
20250214,123400,32514185,3905,3905,3905,3905,146
|
||||
20250214,123300,31944055,3910,3910,3910,3910,0
|
||||
20250214,123200,31944055,3910,3910,3910,3910,0
|
||||
20250214,123100,31944055,3910,3910,3910,3910,0
|
||||
20250214,123000,31944055,3910,3910,3910,3910,0
|
||||
20250214,122900,31944055,3910,3910,3910,3910,0
|
||||
20250214,122800,31944055,3910,3910,3910,3910,2
|
||||
20250214,122700,31936235,3910,3910,3910,3910,0
|
||||
20250214,122600,31936235,3910,3910,3910,3910,0
|
||||
20250214,122500,31936235,3910,3910,3910,3910,0
|
||||
20250214,122400,31936235,3910,3910,3910,3910,0
|
||||
20250214,122300,31936235,3910,3910,3910,3910,0
|
||||
20250214,122200,31936235,3910,3910,3910,3910,0
|
||||
20250214,122100,31936235,3910,3910,3910,3910,56
|
||||
20250214,122000,31717275,3900,3900,3900,3900,0
|
||||
20250214,121900,31717275,3900,3900,3900,3900,0
|
||||
20250214,121800,31717275,3900,3900,3900,3900,0
|
||||
20250214,121700,31717275,3900,3900,3900,3900,227
|
||||
20250214,121600,30831975,3910,3910,3910,3910,0
|
||||
20250214,121500,30831975,3910,3910,3910,3910,0
|
||||
20250214,121400,30831975,3910,3910,3910,3910,0
|
||||
20250214,121300,30831975,3910,3910,3910,3910,0
|
||||
20250214,121200,30831975,3910,3910,3910,3910,1
|
||||
20250214,121100,30828065,3905,3905,3905,3905,0
|
||||
20250214,121000,30828065,3905,3905,3905,3905,100
|
||||
20250214,120900,30437565,3905,3905,3905,3905,0
|
||||
20250214,120800,30437565,3905,3905,3905,3905,0
|
||||
20250214,120700,30437565,3905,3905,3905,3905,0
|
||||
20250214,120600,30437565,3905,3905,3905,3905,1
|
||||
20250214,120500,30433660,3900,3900,3900,3900,0
|
||||
20250214,120400,30433660,3900,3900,3900,3900,0
|
||||
20250214,120300,30433660,3900,3900,3900,3900,0
|
||||
20250214,120200,30433660,3900,3900,3900,3900,0
|
||||
20250214,120100,30433660,3900,3900,3900,3900,0
|
||||
20250214,120000,30433660,3900,3900,3900,3900,0
|
||||
20250214,115900,30433660,3900,3900,3900,3900,0
|
||||
20250214,115800,30433660,3900,3900,3900,3900,0
|
||||
20250214,115700,30433660,3900,3900,3900,3900,0
|
||||
20250214,115600,30433660,3900,3900,3900,3900,0
|
||||
20250214,115500,30433660,3900,3895,3900,3895,2300
|
||||
20250214,115400,21463665,3900,3900,3900,3900,25
|
||||
20250214,115300,21366165,3900,3900,3900,3900,0
|
||||
20250214,115200,21366165,3900,3900,3900,3900,1
|
||||
20250214,115100,21362265,3900,3900,3900,3900,1
|
||||
20250214,115000,21358365,3900,3900,3900,3900,0
|
||||
20250214,114900,21358365,3900,3900,3900,3900,0
|
||||
20250214,114800,21358365,3900,3900,3900,3900,0
|
||||
20250214,114700,21358365,3900,3900,3900,3900,50
|
||||
20250214,114600,21163365,3895,3895,3895,3895,0
|
||||
20250214,114500,21163365,3895,3895,3895,3895,0
|
||||
20250214,114400,21163365,3895,3895,3895,3895,0
|
||||
20250214,114300,21163365,3895,3895,3895,3895,0
|
||||
20250214,114200,21163365,3895,3895,3895,3895,32
|
||||
20250214,114100,21038725,3895,3895,3895,3895,0
|
||||
20250214,114000,21038725,3895,3895,3895,3895,0
|
||||
20250214,113900,21038725,3895,3895,3895,3895,0
|
||||
20250214,113800,21038725,3895,3895,3895,3895,0
|
||||
20250214,113700,21038725,3895,3895,3895,3895,0
|
||||
20250214,113600,21038725,3895,3895,3895,3895,0
|
||||
20250214,113500,21038725,3895,3895,3895,3895,0
|
||||
20250214,113400,21038725,3895,3895,3895,3895,30
|
||||
20250214,113300,20921875,3895,3895,3895,3895,238
|
||||
20250214,113200,19994865,3900,3900,3900,3900,0
|
||||
20250214,113100,19994865,3900,3900,3900,3900,0
|
||||
20250214,113000,19994865,3900,3900,3900,3900,0
|
||||
20250214,112900,19994865,3900,3900,3900,3900,0
|
||||
20250214,112800,19994865,3900,3900,3900,3900,0
|
||||
20250214,112700,19994865,3900,3900,3900,3900,0
|
||||
20250214,112600,19994865,3900,3900,3900,3900,0
|
||||
20250214,112500,19994865,3900,3900,3900,3900,0
|
||||
20250214,112400,19994865,3900,3900,3900,3900,0
|
||||
20250214,112300,19994865,3900,3900,3900,3900,0
|
||||
20250214,112200,19994865,3900,3900,3900,3900,0
|
||||
20250214,112100,19994865,3900,3900,3900,3900,0
|
||||
20250214,112000,19994865,3900,3900,3900,3900,0
|
||||
20250214,111900,19994865,3900,3900,3900,3900,0
|
||||
20250214,111800,19994865,3900,3900,3900,3900,0
|
||||
20250214,111700,19994865,3900,3900,3900,3900,0
|
||||
20250214,111600,19994865,3900,3900,3900,3900,1
|
||||
20250214,111500,19990965,3900,3900,3900,3900,0
|
||||
20250214,111400,19990965,3900,3900,3900,3900,0
|
||||
20250214,111300,19990965,3900,3900,3900,3900,0
|
||||
20250214,111200,19990965,3900,3900,3900,3900,0
|
||||
20250214,111100,19990965,3900,3900,3900,3900,4
|
||||
20250214,111000,19975365,3895,3895,3895,3895,27
|
||||
20250214,110900,19870200,3900,3900,3900,3900,1
|
||||
20250214,110800,19866300,3900,3900,3900,3900,0
|
||||
20250214,110700,19866300,3900,3900,3900,3900,0
|
||||
20250214,110600,19866300,3900,3900,3900,3900,0
|
||||
20250214,110500,19866300,3900,3900,3900,3900,1
|
||||
20250214,110400,19862400,3900,3900,3900,3900,0
|
||||
20250214,110300,19862400,3900,3900,3900,3900,0
|
||||
20250214,110200,19862400,3900,3900,3900,3900,0
|
||||
20250214,110100,19862400,3900,3900,3900,3900,200
|
||||
20250214,110000,19082400,3900,3900,3900,3900,100
|
||||
20250214,105900,18692400,3900,3900,3900,3900,0
|
||||
20250214,105800,18692400,3900,3900,3900,3900,0
|
||||
20250214,105700,18692400,3900,3900,3900,3900,0
|
||||
20250214,105600,18692400,3900,3900,3900,3900,0
|
||||
20250214,105500,18692400,3900,3900,3900,3900,5
|
||||
20250214,105400,18672900,3900,3900,3900,3900,0
|
||||
20250214,105300,18672900,3900,3900,3900,3900,27
|
||||
20250214,105200,18567600,3900,3900,3900,3900,1
|
||||
20250214,105100,18563700,3900,3900,3900,3900,0
|
||||
20250214,105000,18563700,3900,3900,3900,3900,0
|
||||
20250214,104900,18563700,3900,3895,3910,3895,4
|
||||
20250214,104800,18548100,3910,3895,3910,3895,4
|
||||
20250214,104700,18532490,3910,3895,3910,3895,4
|
||||
20250214,104600,18516880,3905,3905,3910,3895,5
|
||||
20250214,104500,18497370,3895,3895,3905,3895,5
|
||||
20250214,104400,18477875,3910,3890,3910,3890,10
|
||||
20250214,104300,18438865,3895,3890,3895,3890,6
|
||||
20250214,104200,18415510,3895,3890,3900,3890,6
|
||||
20250214,104100,18392145,3895,3895,3900,3890,7
|
||||
20250214,104000,18364890,3890,3900,3900,3890,6
|
||||
20250214,103900,18341530,3890,3890,3900,3890,5
|
||||
20250214,103800,18322070,3890,3890,3890,3890,3
|
||||
20250214,103700,18310400,3900,3890,3900,3890,2
|
||||
20250214,103600,18302610,3890,3890,3890,3890,0
|
||||
20250214,103500,18302610,3890,3890,3890,3890,1
|
||||
20250214,103400,18298720,3890,3890,3890,3890,0
|
||||
20250214,103300,18298720,3890,3890,3890,3890,2
|
||||
20250214,103200,18290940,3895,3895,3895,3895,0
|
||||
20250214,103100,18290940,3895,3895,3895,3895,1
|
||||
20250214,103000,18287045,3890,3890,3900,3890,11
|
||||
20250214,102900,18244165,3900,3890,3900,3890,10
|
||||
20250214,102800,18205175,3900,3890,3900,3890,10
|
||||
20250214,102700,18166185,3900,3900,3900,3900,0
|
||||
20250214,102600,18166185,3900,3885,3900,3885,4
|
||||
20250214,102500,18150630,3880,3880,3880,3880,0
|
||||
20250214,102400,18150630,3880,3885,3885,3880,150
|
||||
20250214,102300,17568565,3890,3890,3890,3890,15
|
||||
20250214,102200,17510215,3895,3895,3895,3895,27
|
||||
20250214,102100,17405050,3900,3900,3900,3900,0
|
||||
20250214,102000,17405050,3900,3900,3900,3900,0
|
||||
20250214,101900,17405050,3900,3900,3900,3900,26
|
||||
20250214,101800,17303650,3900,3900,3900,3900,0
|
||||
20250214,101700,17303650,3900,3900,3900,3900,0
|
||||
20250214,101600,17303650,3900,3900,3900,3900,0
|
||||
20250214,101500,17303650,3900,3900,3900,3900,0
|
||||
20250214,101400,17303650,3900,3900,3900,3900,0
|
||||
20250214,101300,17303650,3900,3900,3900,3900,20
|
||||
20250214,101200,17225650,3900,3900,3900,3900,0
|
||||
20250214,101100,17225650,3900,3900,3900,3900,0
|
||||
20250214,101000,17225650,3900,3900,3900,3900,1
|
||||
20250214,100900,17221750,3910,3900,3910,3900,50
|
||||
20250214,100800,17026260,3910,3900,3910,3900,19
|
||||
20250214,100700,16951980,3900,3900,3900,3900,0
|
||||
20250214,100600,16951980,3900,3900,3900,3900,1
|
||||
20250214,100500,16948080,3900,3895,3910,3895,202
|
||||
20250214,100400,16160970,3895,3895,3895,3895,2
|
||||
20250214,100300,16153180,3895,3895,3895,3895,0
|
||||
20250214,100200,16153180,3895,3895,3895,3895,0
|
||||
20250214,100100,16153180,3895,3895,3895,3895,50
|
||||
20250214,100000,15958430,3890,3890,3890,3890,0
|
||||
20250214,095900,15958430,3890,3895,3895,3890,110
|
||||
20250214,095800,15530030,3895,3895,3895,3895,0
|
||||
20250214,095700,15530030,3895,3895,3895,3895,0
|
||||
20250214,095600,15530030,3895,3895,3895,3895,0
|
||||
20250214,095500,15530030,3895,3895,3895,3895,0
|
||||
20250214,095400,15530030,3895,3895,3895,3895,0
|
||||
20250214,095300,15530030,3895,3895,3895,3895,0
|
||||
20250214,095200,15530030,3895,3895,3895,3895,1
|
||||
20250214,095100,15526135,3895,3910,3910,3895,709
|
||||
20250214,095000,12764025,3910,3910,3910,3910,46
|
||||
20250214,094900,12584165,3910,3910,3910,3910,0
|
||||
20250214,094800,12584165,3910,3910,3910,3910,1
|
||||
20250214,094700,12580255,3910,3910,3910,3910,0
|
||||
20250214,094600,12580255,3910,3910,3910,3910,4
|
||||
20250214,094500,12564615,3905,3905,3910,3905,117
|
||||
20250214,094400,12107225,3905,3905,3905,3905,12
|
||||
20250214,094300,12060365,3905,3905,3905,3905,0
|
||||
20250214,094200,12060365,3905,3905,3905,3905,0
|
||||
20250214,094100,12060365,3905,3905,3905,3905,0
|
||||
20250214,094000,12060365,3905,3905,3905,3905,2
|
||||
20250214,093900,12052555,3905,3905,3905,3905,152
|
||||
20250214,093800,11458995,3910,3910,3910,3910,2
|
||||
20250214,093700,11451175,3910,3910,3910,3910,0
|
||||
20250214,093600,11451175,3910,3910,3910,3910,0
|
||||
20250214,093500,11451175,3910,3910,3910,3910,101
|
||||
20250214,093400,11056265,3910,3910,3910,3910,0
|
||||
20250214,093300,11056265,3910,3910,3910,3910,20
|
||||
20250214,093200,10978065,3915,3915,3915,3915,11
|
||||
20250214,093100,10935000,3915,3915,3915,3915,3
|
||||
20250214,093000,10923255,3910,3910,3910,3910,0
|
||||
20250214,092900,10923255,3910,3910,3915,3910,103
|
||||
20250214,092800,10520185,3910,3915,3915,3910,112
|
||||
20250214,092700,10081715,3915,3915,3915,3915,70
|
||||
20250214,092600,9807665,3915,3915,3915,3915,80
|
||||
20250214,092500,9494465,3915,3915,3915,3915,30
|
||||
20250214,092400,9377015,3910,3915,3915,3910,71
|
||||
20250214,092300,9099180,3915,3915,3915,3915,255
|
||||
20250214,092200,8100855,3910,3910,3910,3910,1
|
||||
20250214,092100,8096945,3910,3910,3915,3910,102
|
||||
20250214,092000,7697630,3915,3910,3915,3910,11
|
||||
20250214,091900,7654580,3905,3910,3910,3905,768
|
||||
20250214,091800,4651750,3905,3905,3905,3905,0
|
||||
20250214,091700,4651750,3905,3905,3905,3905,2
|
||||
20250214,091600,4643940,3905,3905,3905,3905,0
|
||||
20250214,091500,4643940,3905,3905,3905,3900,203
|
||||
20250214,091400,3852220,3900,3900,3900,3900,10
|
||||
20250214,091300,3813220,3900,3920,3920,3900,26
|
||||
20250214,091200,3711320,3890,3890,3890,3890,0
|
||||
20250214,091100,3711320,3890,3890,3890,3890,65
|
||||
20250214,091000,3458470,3875,3880,3880,3875,200
|
||||
20250214,090900,2683465,3890,3880,3890,3880,10
|
||||
20250214,090800,2644615,3875,3875,3875,3875,300
|
||||
20250214,090700,1482115,3875,3875,3875,3875,0
|
||||
20250214,090600,1482115,3875,3875,3875,3875,120
|
||||
20250214,090500,1017115,3870,3870,3870,3870,0
|
||||
20250214,090400,1017115,3870,3870,3870,3870,0
|
||||
20250214,090300,1017115,3870,3870,3870,3870,0
|
||||
20250214,090200,1017115,3870,3890,3890,3870,167
|
||||
20250214,090100,369545,3885,3890,3890,3885,4
|
||||
20250214,090000,353990,3890,3890,3890,3890,91
|
||||
|
Reference in New Issue
Block a user