Update 2025-02-14 2854 candle_min
This commit is contained in:
661
084730/min/candle-20250214.csv
Normal file
661
084730/min/candle-20250214.csv
Normal file
@@ -0,0 +1,661 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,195900,214912540,9980,9980,9980,9980,540
|
||||
20250214,195800,214912540,9980,9980,9980,9980,0
|
||||
20250214,195700,214912540,9980,9980,9980,9980,0
|
||||
20250214,195600,214912540,9980,9980,9980,9980,0
|
||||
20250214,195500,214912540,9980,9980,9980,9980,0
|
||||
20250214,195400,214912540,9980,9980,9980,9980,0
|
||||
20250214,195300,214912540,9980,9980,9980,9980,0
|
||||
20250214,195200,214912540,9980,9980,9980,9980,0
|
||||
20250214,195100,214912540,9980,9980,9980,9980,0
|
||||
20250214,195000,214912540,9980,9980,9980,9980,0
|
||||
20250214,194900,214912540,9980,9980,9980,9980,0
|
||||
20250214,194800,214912540,9980,9980,9980,9980,0
|
||||
20250214,194700,214912540,9980,9980,9980,9980,0
|
||||
20250214,194600,214912540,9980,9980,9980,9980,0
|
||||
20250214,194500,214912540,9980,9980,9980,9980,0
|
||||
20250214,194400,214912540,9980,9980,9980,9980,0
|
||||
20250214,194300,214912540,9980,9980,9980,9980,0
|
||||
20250214,194200,214912540,9980,9980,9980,9980,0
|
||||
20250214,194100,214912540,9980,9980,9980,9980,0
|
||||
20250214,194000,214912540,9980,9980,9980,9980,0
|
||||
20250214,193900,214912540,9980,9980,9980,9980,0
|
||||
20250214,193800,214912540,9980,9980,9980,9980,0
|
||||
20250214,193700,214912540,9980,9980,9980,9980,0
|
||||
20250214,193600,214912540,9980,9980,9980,9980,0
|
||||
20250214,193500,214912540,9980,9980,9980,9980,0
|
||||
20250214,193400,214912540,9980,9980,9980,9980,0
|
||||
20250214,193300,214912540,9980,9980,9980,9980,0
|
||||
20250214,193200,214912540,9980,9980,9980,9980,0
|
||||
20250214,193100,214912540,9980,9980,9980,9980,0
|
||||
20250214,193000,214912540,9980,9980,9980,9980,0
|
||||
20250214,192900,214912540,9980,9980,9980,9980,540
|
||||
20250214,192800,214912540,9980,9980,9980,9980,0
|
||||
20250214,192700,214912540,9980,9980,9980,9980,0
|
||||
20250214,192600,214912540,9980,9980,9980,9980,0
|
||||
20250214,192500,214912540,9980,9980,9980,9980,0
|
||||
20250214,192400,214912540,9980,9980,9980,9980,0
|
||||
20250214,192300,214912540,9980,9980,9980,9980,0
|
||||
20250214,192200,214912540,9980,9980,9980,9980,0
|
||||
20250214,192100,214912540,9980,9980,9980,9980,0
|
||||
20250214,192000,214912540,9980,9980,9980,9980,0
|
||||
20250214,191900,214912540,9980,9980,9980,9980,0
|
||||
20250214,191800,214912540,9980,9980,9980,9980,0
|
||||
20250214,191700,214912540,9980,9980,9980,9980,0
|
||||
20250214,191600,214912540,9980,9980,9980,9980,0
|
||||
20250214,191500,214912540,9980,9980,9980,9980,0
|
||||
20250214,191400,214912540,9980,9980,9980,9980,0
|
||||
20250214,191300,214912540,9980,9980,9980,9980,0
|
||||
20250214,191200,214912540,9980,9980,9980,9980,0
|
||||
20250214,191100,214912540,9980,9980,9980,9980,0
|
||||
20250214,191000,214912540,9980,9980,9980,9980,0
|
||||
20250214,190900,214912540,9980,9980,9980,9980,0
|
||||
20250214,190800,214912540,9980,9980,9980,9980,0
|
||||
20250214,190700,214912540,9980,9980,9980,9980,0
|
||||
20250214,190600,214912540,9980,9980,9980,9980,0
|
||||
20250214,190500,214912540,9980,9980,9980,9980,0
|
||||
20250214,190400,214912540,9980,9980,9980,9980,0
|
||||
20250214,190300,214912540,9980,9980,9980,9980,0
|
||||
20250214,190200,214912540,9980,9980,9980,9980,0
|
||||
20250214,190100,214912540,9980,9980,9980,9980,0
|
||||
20250214,190000,214912540,9980,9980,9980,9980,0
|
||||
20250214,185900,214912540,9980,9980,9980,9980,540
|
||||
20250214,185800,214912540,9980,9980,9980,9980,0
|
||||
20250214,185700,214912540,9980,9980,9980,9980,0
|
||||
20250214,185600,214912540,9980,9980,9980,9980,0
|
||||
20250214,185500,214912540,9980,9980,9980,9980,0
|
||||
20250214,185400,214912540,9980,9980,9980,9980,0
|
||||
20250214,185300,214912540,9980,9980,9980,9980,0
|
||||
20250214,185200,214912540,9980,9980,9980,9980,0
|
||||
20250214,185100,214912540,9980,9980,9980,9980,0
|
||||
20250214,185000,214912540,9980,9980,9980,9980,0
|
||||
20250214,184900,214912540,9980,9980,9980,9980,0
|
||||
20250214,184800,214912540,9980,9980,9980,9980,0
|
||||
20250214,184700,214912540,9980,9980,9980,9980,0
|
||||
20250214,184600,214912540,9980,9980,9980,9980,0
|
||||
20250214,184500,214912540,9980,9980,9980,9980,0
|
||||
20250214,184400,214912540,9980,9980,9980,9980,0
|
||||
20250214,184300,214912540,9980,9980,9980,9980,0
|
||||
20250214,184200,214912540,9980,9980,9980,9980,0
|
||||
20250214,184100,214912540,9980,9980,9980,9980,0
|
||||
20250214,184000,214912540,9980,9980,9980,9980,0
|
||||
20250214,183900,214912540,9980,9980,9980,9980,0
|
||||
20250214,183800,214912540,9980,9980,9980,9980,0
|
||||
20250214,183700,214912540,9980,9980,9980,9980,0
|
||||
20250214,183600,214912540,9980,9980,9980,9980,0
|
||||
20250214,183500,214912540,9980,9980,9980,9980,0
|
||||
20250214,183400,214912540,9980,9980,9980,9980,0
|
||||
20250214,183300,214912540,9980,9980,9980,9980,0
|
||||
20250214,183200,214912540,9980,9980,9980,9980,0
|
||||
20250214,183100,214912540,9980,9980,9980,9980,0
|
||||
20250214,183000,214912540,9980,9980,9980,9980,0
|
||||
20250214,182900,214912540,9980,9980,9980,9980,540
|
||||
20250214,182800,214912540,9980,9980,9980,9980,0
|
||||
20250214,182700,214912540,9980,9980,9980,9980,0
|
||||
20250214,182600,214912540,9980,9980,9980,9980,0
|
||||
20250214,182500,214912540,9980,9980,9980,9980,0
|
||||
20250214,182400,214912540,9980,9980,9980,9980,0
|
||||
20250214,182300,214912540,9980,9980,9980,9980,0
|
||||
20250214,182200,214912540,9980,9980,9980,9980,0
|
||||
20250214,182100,214912540,9980,9980,9980,9980,0
|
||||
20250214,182000,214912540,9980,9980,9980,9980,0
|
||||
20250214,181900,214912540,9980,9980,9980,9980,0
|
||||
20250214,181800,214912540,9980,9980,9980,9980,0
|
||||
20250214,181700,214912540,9980,9980,9980,9980,0
|
||||
20250214,181600,214912540,9980,9980,9980,9980,0
|
||||
20250214,181500,214912540,9980,9980,9980,9980,0
|
||||
20250214,181400,214912540,9980,9980,9980,9980,0
|
||||
20250214,181300,214912540,9980,9980,9980,9980,0
|
||||
20250214,181200,214912540,9980,9980,9980,9980,0
|
||||
20250214,181100,214912540,9980,9980,9980,9980,0
|
||||
20250214,181000,214912540,9980,9980,9980,9980,0
|
||||
20250214,180900,214912540,9980,9980,9980,9980,0
|
||||
20250214,180800,214912540,9980,9980,9980,9980,0
|
||||
20250214,180700,214912540,9980,9980,9980,9980,0
|
||||
20250214,180600,214912540,9980,9980,9980,9980,0
|
||||
20250214,180500,214912540,9980,9980,9980,9980,0
|
||||
20250214,180400,214912540,9980,9980,9980,9980,0
|
||||
20250214,180300,214912540,9980,9980,9980,9980,0
|
||||
20250214,180200,214912540,9980,9980,9980,9980,0
|
||||
20250214,180100,214912540,9980,9980,9980,9980,0
|
||||
20250214,180000,214912540,9980,9980,9980,9980,0
|
||||
20250214,175900,214912540,9980,9980,9980,9980,540
|
||||
20250214,175800,214912540,9980,9980,9980,9980,0
|
||||
20250214,175700,214912540,9980,9980,9980,9980,0
|
||||
20250214,175600,214912540,9980,9980,9980,9980,0
|
||||
20250214,175500,214912540,9980,9980,9980,9980,0
|
||||
20250214,175400,214912540,9980,9980,9980,9980,0
|
||||
20250214,175300,214912540,9980,9980,9980,9980,0
|
||||
20250214,175200,214912540,9980,9980,9980,9980,0
|
||||
20250214,175100,214912540,9980,9980,9980,9980,0
|
||||
20250214,175000,214912540,9980,9980,9980,9980,0
|
||||
20250214,174900,214912540,9980,9980,9980,9980,0
|
||||
20250214,174800,214912540,9980,9980,9980,9980,0
|
||||
20250214,174700,214912540,9980,9980,9980,9980,0
|
||||
20250214,174600,214912540,9980,9980,9980,9980,0
|
||||
20250214,174500,214912540,9980,9980,9980,9980,0
|
||||
20250214,174400,214912540,9980,9980,9980,9980,0
|
||||
20250214,174300,214912540,9980,9980,9980,9980,0
|
||||
20250214,174200,214912540,9980,9980,9980,9980,0
|
||||
20250214,174100,214912540,9980,9980,9980,9980,0
|
||||
20250214,174000,214912540,9980,9980,9980,9980,0
|
||||
20250214,173900,214912540,9980,9980,9980,9980,0
|
||||
20250214,173800,214912540,9980,9980,9980,9980,0
|
||||
20250214,173700,214912540,9980,9980,9980,9980,0
|
||||
20250214,173600,214912540,9980,9980,9980,9980,0
|
||||
20250214,173500,214912540,9980,9980,9980,9980,0
|
||||
20250214,173400,214912540,9980,9980,9980,9980,0
|
||||
20250214,173300,214912540,9980,9980,9980,9980,0
|
||||
20250214,173200,214912540,9980,9980,9980,9980,0
|
||||
20250214,173100,214912540,9980,9980,9980,9980,0
|
||||
20250214,173000,214912540,9980,9980,9980,9980,0
|
||||
20250214,172900,214912540,9980,9980,9980,9980,540
|
||||
20250214,172800,214912540,9980,9980,9980,9980,0
|
||||
20250214,172700,214912540,9980,9980,9980,9980,0
|
||||
20250214,172600,214912540,9980,9980,9980,9980,0
|
||||
20250214,172500,214912540,9980,9980,9980,9980,0
|
||||
20250214,172400,214912540,9980,9980,9980,9980,0
|
||||
20250214,172300,214912540,9980,9980,9980,9980,0
|
||||
20250214,172200,214912540,9980,9980,9980,9980,0
|
||||
20250214,172100,214912540,9980,9980,9980,9980,0
|
||||
20250214,172000,214912540,9980,9980,9980,9980,0
|
||||
20250214,171900,214912540,9980,9980,9980,9980,0
|
||||
20250214,171800,214912540,9980,9980,9980,9980,0
|
||||
20250214,171700,214912540,9980,9980,9980,9980,0
|
||||
20250214,171600,214912540,9980,9980,9980,9980,0
|
||||
20250214,171500,214912540,9980,9980,9980,9980,0
|
||||
20250214,171400,214912540,9980,9980,9980,9980,0
|
||||
20250214,171300,214912540,9980,9980,9980,9980,0
|
||||
20250214,171200,214912540,9980,9980,9980,9980,0
|
||||
20250214,171100,214912540,9980,9980,9980,9980,0
|
||||
20250214,171000,214912540,9980,9980,9980,9980,0
|
||||
20250214,170900,214912540,9980,9980,9980,9980,0
|
||||
20250214,170800,214912540,9980,9980,9980,9980,0
|
||||
20250214,170700,214912540,9980,9980,9980,9980,0
|
||||
20250214,170600,214912540,9980,9980,9980,9980,0
|
||||
20250214,170500,214912540,9980,9980,9980,9980,0
|
||||
20250214,170400,214912540,9980,9980,9980,9980,0
|
||||
20250214,170300,214912540,9980,9980,9980,9980,0
|
||||
20250214,170200,214912540,9980,9980,9980,9980,0
|
||||
20250214,170100,214912540,9980,9980,9980,9980,0
|
||||
20250214,170000,214912540,9980,9980,9980,9980,0
|
||||
20250214,165900,214912540,9980,9980,9980,9980,540
|
||||
20250214,165800,214912540,9980,9980,9980,9980,0
|
||||
20250214,165700,214912540,9980,9980,9980,9980,0
|
||||
20250214,165600,214912540,9980,9980,9980,9980,0
|
||||
20250214,165500,214912540,9980,9980,9980,9980,0
|
||||
20250214,165400,214912540,9980,9980,9980,9980,0
|
||||
20250214,165300,214912540,9980,9980,9980,9980,0
|
||||
20250214,165200,214912540,9980,9980,9980,9980,0
|
||||
20250214,165100,214912540,9980,9980,9980,9980,0
|
||||
20250214,165000,214912540,9980,9980,9980,9980,0
|
||||
20250214,164900,214912540,9980,9980,9980,9980,0
|
||||
20250214,164800,214912540,9980,9980,9980,9980,0
|
||||
20250214,164700,214912540,9980,9980,9980,9980,0
|
||||
20250214,164600,214912540,9980,9980,9980,9980,0
|
||||
20250214,164500,214912540,9980,9980,9980,9980,0
|
||||
20250214,164400,214912540,9980,9980,9980,9980,0
|
||||
20250214,164300,214912540,9980,9980,9980,9980,0
|
||||
20250214,164200,214912540,9980,9980,9980,9980,0
|
||||
20250214,164100,214912540,9980,9980,9980,9980,0
|
||||
20250214,164000,214912540,9980,9980,9980,9980,0
|
||||
20250214,163900,214912540,9980,9980,9980,9980,0
|
||||
20250214,163800,214912540,9980,9980,9980,9980,0
|
||||
20250214,163700,214912540,9980,9980,9980,9980,0
|
||||
20250214,163600,214912540,9980,9980,9980,9980,0
|
||||
20250214,163500,214912540,9980,9980,9980,9980,0
|
||||
20250214,163400,214912540,9980,9980,9980,9980,0
|
||||
20250214,163300,214912540,9980,9980,9980,9980,0
|
||||
20250214,163200,214912540,9980,9980,9980,9980,0
|
||||
20250214,163100,214912540,9980,9980,9980,9980,0
|
||||
20250214,163000,214912540,9980,9980,9980,9980,0
|
||||
20250214,162900,214912540,9980,9980,9980,9980,540
|
||||
20250214,162800,214912540,9980,9980,9980,9980,0
|
||||
20250214,162700,214912540,9980,9980,9980,9980,0
|
||||
20250214,162600,214912540,9980,9980,9980,9980,0
|
||||
20250214,162500,214912540,9980,9980,9980,9980,0
|
||||
20250214,162400,214912540,9980,9980,9980,9980,0
|
||||
20250214,162300,214912540,9980,9980,9980,9980,0
|
||||
20250214,162200,214912540,9980,9980,9980,9980,0
|
||||
20250214,162100,214912540,9980,9980,9980,9980,0
|
||||
20250214,162000,214912540,9980,9980,9980,9980,0
|
||||
20250214,161900,214912540,9980,9980,9980,9980,0
|
||||
20250214,161800,214912540,9980,9980,9980,9980,0
|
||||
20250214,161700,214912540,9980,9980,9980,9980,0
|
||||
20250214,161600,214912540,9980,9980,9980,9980,0
|
||||
20250214,161500,214912540,9980,9980,9980,9980,0
|
||||
20250214,161400,214912540,9980,9980,9980,9980,0
|
||||
20250214,161300,214912540,9980,9980,9980,9980,0
|
||||
20250214,161200,214912540,9980,9980,9980,9980,0
|
||||
20250214,161100,214912540,9980,9980,9980,9980,0
|
||||
20250214,161000,214912540,9980,9980,9980,9980,0
|
||||
20250214,160900,214912540,9980,9980,9980,9980,0
|
||||
20250214,160800,214912540,9980,9980,9980,9980,0
|
||||
20250214,160700,214912540,9980,9980,9980,9980,0
|
||||
20250214,160600,214912540,9980,9980,9980,9980,0
|
||||
20250214,160500,214912540,9980,9980,9980,9980,0
|
||||
20250214,160400,214912540,9980,9980,9980,9980,0
|
||||
20250214,160300,214912540,9980,9980,9980,9980,0
|
||||
20250214,160200,214912540,9980,9980,9980,9980,0
|
||||
20250214,160100,214912540,9980,9980,9980,9980,0
|
||||
20250214,160000,214912540,9980,9980,9980,9980,0
|
||||
20250214,155900,214912540,9980,9980,9980,9980,540
|
||||
20250214,155800,214912540,9980,9980,9980,9980,0
|
||||
20250214,155700,214912540,9980,9980,9980,9980,0
|
||||
20250214,155600,214912540,9980,9980,9980,9980,0
|
||||
20250214,155500,214912540,9980,9980,9980,9980,0
|
||||
20250214,155400,214912540,9980,9980,9980,9980,0
|
||||
20250214,155300,214912540,9980,9980,9980,9980,0
|
||||
20250214,155200,214912540,9980,9980,9980,9980,0
|
||||
20250214,155100,214912540,9980,9980,9980,9980,0
|
||||
20250214,155000,214912540,9980,9980,9980,9980,0
|
||||
20250214,154900,214912540,9980,9980,9980,9980,0
|
||||
20250214,154800,214912540,9980,9980,9980,9980,0
|
||||
20250214,154700,214912540,9980,9980,9980,9980,0
|
||||
20250214,154600,214912540,9980,9980,9980,9980,0
|
||||
20250214,154500,214912540,9980,9980,9980,9980,0
|
||||
20250214,154400,214912540,9980,9980,9980,9980,0
|
||||
20250214,154300,214912540,9980,9980,9980,9980,0
|
||||
20250214,154200,214912540,9980,9980,9980,9980,0
|
||||
20250214,154100,214912540,9980,9980,9980,9980,0
|
||||
20250214,154000,214912540,9980,9980,9980,9980,0
|
||||
20250214,153900,214912540,9980,9980,9980,9980,0
|
||||
20250214,153800,214912540,9980,9980,9980,9980,0
|
||||
20250214,153700,214912540,9980,9980,9980,9980,0
|
||||
20250214,153600,214912540,9980,9980,9980,9980,0
|
||||
20250214,153500,214912540,9980,9980,9980,9980,0
|
||||
20250214,153400,214912540,9980,9980,9980,9980,0
|
||||
20250214,153300,214912540,9980,9980,9980,9980,0
|
||||
20250214,153200,214912540,9980,9980,9980,9980,0
|
||||
20250214,153100,214912540,9980,9980,9980,9980,0
|
||||
20250214,153000,214912540,9980,9980,9980,9980,540
|
||||
20250214,152900,209523340,9920,9920,9920,9920,0
|
||||
20250214,152800,209523340,9920,9920,9920,9920,0
|
||||
20250214,152700,209523340,9920,9920,9920,9920,0
|
||||
20250214,152600,209523340,9920,9920,9920,9920,0
|
||||
20250214,152500,209523340,9920,9920,9920,9920,0
|
||||
20250214,152400,209523340,9920,9920,9920,9920,0
|
||||
20250214,152300,209523340,9920,9920,9920,9920,0
|
||||
20250214,152200,209523340,9920,9920,9920,9920,0
|
||||
20250214,152100,209523340,9920,9920,9920,9920,0
|
||||
20250214,152000,209523340,9920,9920,9920,9920,0
|
||||
20250214,151900,209523340,9920,9910,9920,9900,100
|
||||
20250214,151800,208532390,9910,9920,9920,9910,27
|
||||
20250214,151700,208264660,9930,9930,9930,9930,30
|
||||
20250214,151600,207966760,9910,9910,9910,9910,45
|
||||
20250214,151500,207520810,9920,9900,9950,9900,681
|
||||
20250214,151400,200761760,9890,9890,9890,9890,40
|
||||
20250214,151300,200366160,9890,9900,9900,9890,131
|
||||
20250214,151200,199069690,9890,9890,9890,9890,4
|
||||
20250214,151100,199030130,9890,9890,9890,9890,205
|
||||
20250214,151000,197002680,9900,9900,9900,9900,40
|
||||
20250214,150900,196606680,9890,9900,9900,9890,12
|
||||
20250214,150800,196487950,9900,9900,9900,9900,0
|
||||
20250214,150700,196487950,9900,9900,9900,9900,5
|
||||
20250214,150600,196438450,9880,9890,9890,9880,360
|
||||
20250214,150500,192880430,9900,9900,9900,9900,4
|
||||
20250214,150400,192840830,9900,9900,9900,9900,71
|
||||
20250214,150300,192137930,9900,9900,9900,9900,51
|
||||
20250214,150200,191633030,9900,9900,9900,9900,0
|
||||
20250214,150100,191633030,9900,9890,9900,9890,85
|
||||
20250214,150000,190791870,9890,9890,9890,9890,320
|
||||
20250214,145900,187627070,9890,9890,9890,9890,0
|
||||
20250214,145800,187627070,9890,9890,9890,9890,0
|
||||
20250214,145700,187627070,9890,9890,9890,9890,46
|
||||
20250214,145600,187172130,9900,9890,9900,9890,8
|
||||
20250214,145500,187093000,9890,9890,9890,9890,0
|
||||
20250214,145400,187093000,9890,9910,9910,9890,58
|
||||
20250214,145300,186519160,9910,9930,9930,9910,28
|
||||
20250214,145200,186241630,9920,9920,9920,9920,50
|
||||
20250214,145100,185745630,9910,9910,9910,9910,25
|
||||
20250214,145000,185497880,9910,9910,9910,9910,0
|
||||
20250214,144900,185497880,9910,9910,9910,9910,0
|
||||
20250214,144800,185497880,9910,9910,9910,9910,5
|
||||
20250214,144700,185448330,9910,9920,9920,9910,203
|
||||
20250214,144600,183434580,9980,9980,9980,9980,0
|
||||
20250214,144500,183434580,9980,9980,9980,9980,0
|
||||
20250214,144400,183434580,9980,9980,9980,9980,0
|
||||
20250214,144300,183434580,9980,9950,9980,9950,32
|
||||
20250214,144200,183116150,9910,9890,9910,9890,70
|
||||
20250214,144100,182422850,9910,9910,9910,9910,0
|
||||
20250214,144000,182422850,9910,9900,9950,9900,962
|
||||
20250214,143900,172892380,9870,9900,9900,9870,1173
|
||||
20250214,143800,161292620,9900,9920,9920,9900,793
|
||||
20250214,143700,153434000,9930,9930,9930,9930,701
|
||||
20250214,143600,146473070,9980,9950,9980,9950,30
|
||||
20250214,143500,146174480,9950,9950,9950,9950,30
|
||||
20250214,143400,145875980,9920,9920,9920,9920,0
|
||||
20250214,143300,145875980,9920,9940,9950,9920,60
|
||||
20250214,143200,145279730,9950,9950,9950,9950,0
|
||||
20250214,143100,145279730,9950,9950,9950,9950,0
|
||||
20250214,143000,145279730,9950,9950,9950,9950,0
|
||||
20250214,142900,145279730,9950,9950,9950,9950,2
|
||||
20250214,142800,145259830,9930,9930,9930,9930,0
|
||||
20250214,142700,145259830,9930,9940,9940,9930,173
|
||||
20250214,142600,143541430,9950,9950,9950,9950,0
|
||||
20250214,142500,143541430,9950,9950,9950,9950,0
|
||||
20250214,142400,143541430,9950,9950,9950,9950,0
|
||||
20250214,142300,143541430,9950,9950,9950,9950,21
|
||||
20250214,142200,143332480,9960,9960,9960,9960,5
|
||||
20250214,142100,143282680,9950,9950,9950,9950,0
|
||||
20250214,142000,143282680,9950,9950,9950,9950,0
|
||||
20250214,141900,143282680,9950,9950,9950,9950,0
|
||||
20250214,141800,143282680,9950,9950,9950,9950,0
|
||||
20250214,141700,143282680,9950,9950,9950,9950,1
|
||||
20250214,141600,143272730,9960,9950,9960,9950,100
|
||||
20250214,141500,142277020,9930,9930,9930,9930,128
|
||||
20250214,141400,141005980,9920,9920,9920,9920,24
|
||||
20250214,141300,140767900,9930,9930,9930,9930,0
|
||||
20250214,141200,140767900,9930,9930,9930,9930,1
|
||||
20250214,141100,140757970,9920,9920,9920,9920,0
|
||||
20250214,141000,140757970,9920,9920,9920,9920,0
|
||||
20250214,140900,140757970,9920,9920,9920,9920,15
|
||||
20250214,140800,140609170,9920,9920,9920,9920,0
|
||||
20250214,140700,140609170,9920,9920,9920,9920,31
|
||||
20250214,140600,140301650,9920,9920,9920,9920,0
|
||||
20250214,140500,140301650,9920,9920,9920,9920,0
|
||||
20250214,140400,140301650,9920,9920,9920,9920,0
|
||||
20250214,140300,140301650,9920,9920,9920,9920,0
|
||||
20250214,140200,140301650,9920,9920,9920,9920,0
|
||||
20250214,140100,140301650,9920,9920,9920,9920,0
|
||||
20250214,140000,140301650,9920,9940,9940,9920,56
|
||||
20250214,135900,139745130,9950,9950,9950,9950,6
|
||||
20250214,135800,139685430,9920,9920,9920,9920,0
|
||||
20250214,135700,139685430,9920,9920,9920,9920,23
|
||||
20250214,135600,139457270,9920,9920,9920,9920,0
|
||||
20250214,135500,139457270,9920,9920,9920,9920,0
|
||||
20250214,135400,139457270,9920,9920,9920,9920,100
|
||||
20250214,135300,138465270,9920,9920,9920,9920,0
|
||||
20250214,135200,138465270,9920,9950,9950,9920,2046
|
||||
20250214,135100,118143600,9950,9950,9950,9950,0
|
||||
20250214,135000,118143600,9950,9950,9950,9950,0
|
||||
20250214,134900,118143600,9950,9950,9950,9950,0
|
||||
20250214,134800,118143600,9950,9950,9950,9950,0
|
||||
20250214,134700,118143600,9950,9950,9950,9950,181
|
||||
20250214,134600,116342650,9950,9950,9950,9950,0
|
||||
20250214,134500,116342650,9950,9950,9950,9950,0
|
||||
20250214,134400,116342650,9950,9950,9950,9950,0
|
||||
20250214,134300,116342650,9950,9950,9950,9950,43
|
||||
20250214,134200,115914800,9950,9950,9950,9950,0
|
||||
20250214,134100,115914800,9950,9950,9950,9950,0
|
||||
20250214,134000,115914800,9950,9950,9950,9950,10
|
||||
20250214,133900,115815300,9950,9950,9950,9950,0
|
||||
20250214,133800,115815300,9950,9950,9950,9950,0
|
||||
20250214,133700,115815300,9950,9950,9950,9950,0
|
||||
20250214,133600,115815300,9950,9950,9950,9950,0
|
||||
20250214,133500,115815300,9950,9950,9950,9950,0
|
||||
20250214,133400,115815300,9950,9950,9950,9950,0
|
||||
20250214,133300,115815300,9950,9950,9950,9950,13
|
||||
20250214,133200,115685950,9950,9950,9950,9950,0
|
||||
20250214,133100,115685950,9950,9950,9950,9950,20
|
||||
20250214,133000,115486950,9950,9950,9950,9950,0
|
||||
20250214,132900,115486950,9950,9950,9950,9950,34
|
||||
20250214,132800,115148650,9950,9950,9950,9950,0
|
||||
20250214,132700,115148650,9950,9950,9950,9950,0
|
||||
20250214,132600,115148650,9950,9950,9950,9950,8
|
||||
20250214,132500,115069050,9960,9960,9960,9960,0
|
||||
20250214,132400,115069050,9960,9960,9960,9960,0
|
||||
20250214,132300,115069050,9960,9960,9960,9960,0
|
||||
20250214,132200,115069050,9960,9960,9960,9960,0
|
||||
20250214,132100,115069050,9960,9960,9960,9960,2
|
||||
20250214,132000,115049130,9960,9960,9960,9960,0
|
||||
20250214,131900,115049130,9960,9960,9960,9960,30
|
||||
20250214,131800,114750330,9970,9970,9970,9970,0
|
||||
20250214,131700,114750330,9970,9970,9970,9970,5
|
||||
20250214,131600,114700480,9990,9990,9990,9990,0
|
||||
20250214,131500,114700480,9990,9990,9990,9990,0
|
||||
20250214,131400,114700480,9990,9990,9990,9990,0
|
||||
20250214,131300,114700480,9990,9990,9990,9990,1
|
||||
20250214,131200,114690490,9970,9970,9970,9970,64
|
||||
20250214,131100,114052410,9980,9980,9980,9980,11
|
||||
20250214,131000,113942630,10000,10000,10000,10000,0
|
||||
20250214,130900,113942630,10000,10000,10000,10000,1
|
||||
20250214,130800,113932630,9980,9980,9980,9980,0
|
||||
20250214,130700,113932630,9980,9980,9980,9980,21
|
||||
20250214,130600,113723050,10000,10000,10000,10000,0
|
||||
20250214,130500,113723050,10000,10000,10000,10000,0
|
||||
20250214,130400,113723050,10000,10000,10000,10000,0
|
||||
20250214,130300,113723050,10000,9980,10000,9980,21
|
||||
20250214,130200,113513250,9980,9980,9980,9980,0
|
||||
20250214,130100,113513250,9980,9980,9980,9980,0
|
||||
20250214,130000,113513250,9980,9980,9980,9980,0
|
||||
20250214,125900,113513250,9980,9980,9980,9980,0
|
||||
20250214,125800,113513250,9980,9980,9980,9980,100
|
||||
20250214,125700,112515250,9990,9990,9990,9990,0
|
||||
20250214,125600,112515250,9990,9990,9990,9990,0
|
||||
20250214,125500,112515250,9990,9990,9990,9990,0
|
||||
20250214,125400,112515250,9990,9990,9990,9990,0
|
||||
20250214,125300,112515250,9990,9990,9990,9990,0
|
||||
20250214,125200,112515250,9990,9990,9990,9990,0
|
||||
20250214,125100,112515250,9990,9980,9990,9980,314
|
||||
20250214,125000,109379150,9980,9980,9980,9980,0
|
||||
20250214,124900,109379150,9980,9980,9980,9980,1
|
||||
20250214,124800,109369170,9960,9960,9960,9960,0
|
||||
20250214,124700,109369170,9960,9960,9960,9960,0
|
||||
20250214,124600,109369170,9960,9960,9960,9960,0
|
||||
20250214,124500,109369170,9960,9960,9960,9960,0
|
||||
20250214,124400,109369170,9960,9960,9960,9960,0
|
||||
20250214,124300,109369170,9960,9960,9960,9960,160
|
||||
20250214,124200,107775570,9950,9970,9970,9950,73
|
||||
20250214,124100,107049160,9940,9950,9950,9940,260
|
||||
20250214,124000,104462980,9950,9960,9960,9950,110
|
||||
20250214,123900,103367480,9960,9970,9970,9960,78
|
||||
20250214,123800,102589930,9970,9970,9970,9970,0
|
||||
20250214,123700,102589930,9970,9970,9970,9970,1
|
||||
20250214,123600,102579960,9960,9960,9960,9960,0
|
||||
20250214,123500,102579960,9960,9960,9960,9960,0
|
||||
20250214,123400,102579960,9960,9960,9960,9960,0
|
||||
20250214,123300,102579960,9960,9960,9960,9960,15
|
||||
20250214,123200,102430560,9960,9960,9960,9960,0
|
||||
20250214,123100,102430560,9960,9960,9960,9960,0
|
||||
20250214,123000,102430560,9960,9960,9960,9960,0
|
||||
20250214,122900,102430560,9960,9960,9960,9960,20
|
||||
20250214,122800,102231360,9960,9970,9970,9960,280
|
||||
20250214,122700,99442260,9960,9960,9960,9960,0
|
||||
20250214,122600,99442260,9960,9960,9960,9960,0
|
||||
20250214,122500,99442260,9960,9960,9960,9960,35
|
||||
20250214,122400,99093660,9970,9970,9970,9970,126
|
||||
20250214,122300,97837440,9980,9980,9980,9980,0
|
||||
20250214,122200,97837440,9980,9980,9980,9980,5
|
||||
20250214,122100,97787540,9980,9980,9980,9980,367
|
||||
20250214,122000,94124880,9980,9980,9980,9980,0
|
||||
20250214,121900,94124880,9980,9980,9980,9980,0
|
||||
20250214,121800,94124880,9980,9980,9980,9980,6
|
||||
20250214,121700,94065000,9990,9990,9990,9990,0
|
||||
20250214,121600,94065000,9990,9990,9990,9990,0
|
||||
20250214,121500,94065000,9990,9990,9990,9990,150
|
||||
20250214,121400,92566500,9990,9990,9990,9990,30
|
||||
20250214,121300,92266800,9990,9990,9990,9990,0
|
||||
20250214,121200,92266800,9990,9990,9990,9990,33
|
||||
20250214,121100,91937130,10000,10000,10000,10000,2
|
||||
20250214,121000,91917130,10000,10000,10000,10000,0
|
||||
20250214,120900,91917130,10000,10000,10000,10000,0
|
||||
20250214,120800,91917130,10000,10000,10000,10000,0
|
||||
20250214,120700,91917130,10000,10000,10000,10000,0
|
||||
20250214,120600,91917130,10000,10000,10000,10000,0
|
||||
20250214,120500,91917130,10000,10000,10000,10000,0
|
||||
20250214,120400,91917130,10000,10000,10000,10000,0
|
||||
20250214,120300,91917130,10000,10000,10000,10000,5
|
||||
20250214,120200,91867130,10010,10010,10010,10010,1
|
||||
20250214,120100,91857120,9990,9990,9990,9990,0
|
||||
20250214,120000,91857120,9990,9990,9990,9990,50
|
||||
20250214,115900,91357620,9990,10010,10010,9990,31
|
||||
20250214,115800,91047910,9990,9990,9990,9990,60
|
||||
20250214,115700,90448510,10010,10010,10010,10010,1
|
||||
20250214,115600,90438500,10000,10000,10000,10000,0
|
||||
20250214,115500,90438500,10000,10000,10000,10000,52
|
||||
20250214,115400,89918500,10020,10020,10020,10020,0
|
||||
20250214,115300,89918500,10020,10020,10020,10020,0
|
||||
20250214,115200,89918500,10020,10020,10020,10020,0
|
||||
20250214,115100,89918500,10020,10020,10020,10020,0
|
||||
20250214,115000,89918500,10020,10020,10020,10020,0
|
||||
20250214,114900,89918500,10020,10020,10020,10020,0
|
||||
20250214,114800,89918500,10020,10020,10020,10020,0
|
||||
20250214,114700,89918500,10020,10020,10020,10020,0
|
||||
20250214,114600,89918500,10020,10020,10020,10020,0
|
||||
20250214,114500,89918500,10020,10020,10020,10020,0
|
||||
20250214,114400,89918500,10020,10020,10020,10020,0
|
||||
20250214,114300,89918500,10020,10020,10020,10020,0
|
||||
20250214,114200,89918500,10020,10020,10020,10020,0
|
||||
20250214,114100,89918500,10020,10010,10020,10010,100
|
||||
20250214,114000,88916970,10010,10010,10010,10010,1
|
||||
20250214,113900,88906960,9990,9990,9990,9990,0
|
||||
20250214,113800,88906960,9990,9990,9990,9990,0
|
||||
20250214,113700,88906960,9990,10000,10000,9990,109
|
||||
20250214,113600,87818000,9990,9990,9990,9990,0
|
||||
20250214,113500,87818000,9990,9990,9990,9990,0
|
||||
20250214,113400,87818000,9990,9990,9990,9990,0
|
||||
20250214,113300,87818000,9990,9990,9990,9990,0
|
||||
20250214,113200,87818000,9990,9990,9990,9990,0
|
||||
20250214,113100,87818000,9990,9990,9990,9990,0
|
||||
20250214,113000,87818000,9990,9990,9990,9990,0
|
||||
20250214,112900,87818000,9990,9990,9990,9990,0
|
||||
20250214,112800,87818000,9990,9990,9990,9990,48
|
||||
20250214,112700,87338480,9970,9970,9970,9970,14
|
||||
20250214,112600,87198900,9990,9990,9990,9990,0
|
||||
20250214,112500,87198900,9990,9990,9990,9990,0
|
||||
20250214,112400,87198900,9990,9990,9990,9990,20
|
||||
20250214,112300,86999100,9990,9990,9990,9990,0
|
||||
20250214,112200,86999100,9990,9960,9990,9960,41
|
||||
20250214,112100,86590440,9960,9960,9960,9960,0
|
||||
20250214,112000,86590440,9960,9960,9960,9960,5
|
||||
20250214,111900,86540640,9960,9960,9960,9960,0
|
||||
20250214,111800,86540640,9960,9960,9960,9960,0
|
||||
20250214,111700,86540640,9960,9960,9960,9960,0
|
||||
20250214,111600,86540640,9960,9960,9960,9960,23
|
||||
20250214,111500,86311560,9960,9960,9960,9960,0
|
||||
20250214,111400,86311560,9960,9970,9970,9960,173
|
||||
20250214,111300,84588440,9970,9970,9970,9970,10
|
||||
20250214,111200,84488740,9960,9960,9960,9960,0
|
||||
20250214,111100,84488740,9960,9960,9960,9960,0
|
||||
20250214,111000,84488740,9960,9960,9960,9960,0
|
||||
20250214,110900,84488740,9960,9960,9960,9960,0
|
||||
20250214,110800,84488740,9960,9960,9960,9960,0
|
||||
20250214,110700,84488740,9960,9960,9960,9960,31
|
||||
20250214,110600,84179980,9970,9970,9970,9970,0
|
||||
20250214,110500,84179980,9970,9970,9970,9970,7
|
||||
20250214,110400,84110190,9970,9970,9970,9970,5
|
||||
20250214,110300,84060340,9990,9990,9990,9990,1
|
||||
20250214,110200,84050350,9990,9990,9990,9990,0
|
||||
20250214,110100,84050350,9990,9990,9990,9990,23
|
||||
20250214,110000,83820580,9970,9970,9970,9970,3
|
||||
20250214,105900,83790670,9960,9960,9960,9960,0
|
||||
20250214,105800,83790670,9960,9960,9960,9960,0
|
||||
20250214,105700,83790670,9960,9960,9960,9960,10
|
||||
20250214,105600,83691070,9950,9950,9950,9950,20
|
||||
20250214,105500,83492070,9950,9950,9950,9950,0
|
||||
20250214,105400,83492070,9950,9950,9950,9950,0
|
||||
20250214,105300,83492070,9950,9950,9950,9950,0
|
||||
20250214,105200,83492070,9950,9950,9950,9950,0
|
||||
20250214,105100,83492070,9950,9950,9950,9950,0
|
||||
20250214,105000,83492070,9950,9950,9950,9950,1
|
||||
20250214,104900,83482120,9990,9950,9990,9950,301
|
||||
20250214,104800,80481560,9940,9940,9940,9940,68
|
||||
20250214,104700,79805640,9940,9940,9940,9940,0
|
||||
20250214,104600,79805640,9940,9940,9940,9940,0
|
||||
20250214,104500,79805640,9940,9940,9940,9940,0
|
||||
20250214,104400,79805640,9940,9940,9940,9940,0
|
||||
20250214,104300,79805640,9940,9940,9940,9940,0
|
||||
20250214,104200,79805640,9940,9940,9940,9940,433
|
||||
20250214,104100,75501620,9940,9940,9940,9940,0
|
||||
20250214,104000,75501620,9940,9940,9940,9940,202
|
||||
20250214,103900,73493740,9940,9940,9940,9940,156
|
||||
20250214,103800,71943100,9940,9940,9940,9940,0
|
||||
20250214,103700,71943100,9940,9940,9940,9940,0
|
||||
20250214,103600,71943100,9940,9940,9940,9940,13
|
||||
20250214,103500,71813880,9940,9940,9940,9940,4
|
||||
20250214,103400,71774120,9940,9940,9940,9940,0
|
||||
20250214,103300,71774120,9940,9940,9940,9940,0
|
||||
20250214,103200,71774120,9940,9940,9940,9940,0
|
||||
20250214,103100,71774120,9940,9940,9940,9940,19
|
||||
20250214,103000,71585260,9940,9940,9940,9940,0
|
||||
20250214,102900,71585260,9940,9940,9940,9940,21
|
||||
20250214,102800,71376520,9940,9940,9940,9940,0
|
||||
20250214,102700,71376520,9940,9940,9940,9940,0
|
||||
20250214,102600,71376520,9940,9940,9940,9940,0
|
||||
20250214,102500,71376520,9940,9940,9940,9940,34
|
||||
20250214,102400,71038560,9940,9940,9940,9940,0
|
||||
20250214,102300,71038560,9940,9940,9940,9940,3
|
||||
20250214,102200,71008740,9960,9960,9960,9960,1
|
||||
20250214,102100,70998780,9950,9950,9950,9950,0
|
||||
20250214,102000,70998780,9950,9950,9950,9950,1
|
||||
20250214,101900,70988830,9940,9940,9940,9940,0
|
||||
20250214,101800,70988830,9940,9940,9940,9940,3
|
||||
20250214,101700,70959010,9940,9940,9940,9940,47
|
||||
20250214,101600,70491830,9940,9940,9940,9940,84
|
||||
20250214,101500,69656870,9950,9950,9950,9950,0
|
||||
20250214,101400,69656870,9950,9950,9950,9950,167
|
||||
20250214,101300,67995220,9940,9940,9940,9940,291
|
||||
20250214,101200,65102680,9920,9920,9920,9920,0
|
||||
20250214,101100,65102680,9920,9920,9920,9920,50
|
||||
20250214,101000,64606680,9940,9940,9940,9940,0
|
||||
20250214,100900,64606680,9940,9940,9940,9940,0
|
||||
20250214,100800,64606680,9940,9940,9940,9940,0
|
||||
20250214,100700,64606680,9940,9940,9940,9940,0
|
||||
20250214,100600,64606680,9940,9940,9940,9940,3
|
||||
20250214,100500,64576860,9920,9920,9920,9920,0
|
||||
20250214,100400,64576860,9920,9920,9920,9920,0
|
||||
20250214,100300,64576860,9920,9920,9920,9920,100
|
||||
20250214,100200,63584860,9920,9930,9940,9920,600
|
||||
20250214,100100,57627800,9930,9950,9950,9930,350
|
||||
20250214,100000,54151740,9950,9950,9950,9950,0
|
||||
20250214,095900,54151740,9950,9950,9950,9950,70
|
||||
20250214,095800,53455240,9980,9980,9980,9980,0
|
||||
20250214,095700,53455240,9980,9980,9980,9980,0
|
||||
20250214,095600,53455240,9980,9980,9980,9980,0
|
||||
20250214,095500,53455240,9980,9980,9980,9980,0
|
||||
20250214,095400,53455240,9980,9980,9980,9980,0
|
||||
20250214,095300,53455240,9980,9980,9980,9980,5
|
||||
20250214,095200,53405340,9980,9980,9980,9980,0
|
||||
20250214,095100,53405340,9980,9980,9980,9980,5
|
||||
20250214,095000,53355440,9980,9980,9980,9980,0
|
||||
20250214,094900,53355440,9980,9980,9980,9980,0
|
||||
20250214,094800,53355440,9980,9980,9980,9980,0
|
||||
20250214,094700,53355440,9980,9980,9980,9980,0
|
||||
20250214,094600,53355440,9980,9940,9980,9940,85
|
||||
20250214,094500,52509220,9930,9930,9930,9930,100
|
||||
20250214,094400,51516220,9930,9930,9930,9930,6
|
||||
20250214,094300,51456640,9950,9950,9950,9950,0
|
||||
20250214,094200,51456640,9950,9950,9950,9950,0
|
||||
20250214,094100,51456640,9950,9940,9950,9940,318
|
||||
20250214,094000,48295320,9920,9950,9950,9920,340
|
||||
20250214,093900,44917140,9950,9950,9950,9950,0
|
||||
20250214,093800,44917140,9950,9950,9950,9950,0
|
||||
20250214,093700,44917140,9950,9960,9980,9950,463
|
||||
20250214,093600,40306010,9980,9980,9980,9980,500
|
||||
20250214,093500,35316010,9970,9970,9970,9970,0
|
||||
20250214,093400,35316010,9970,9980,9980,9970,224
|
||||
20250214,093300,33081790,9980,9990,9990,9980,508
|
||||
20250214,093200,28007990,10000,10000,10000,10000,0
|
||||
20250214,093100,28007990,10000,10000,10000,9990,647
|
||||
20250214,093000,21539950,9990,9990,9990,9990,0
|
||||
20250214,092900,21539950,9990,9990,9990,9990,152
|
||||
20250214,092800,20021470,9990,9990,9990,9990,0
|
||||
20250214,092700,20021470,9990,9990,9990,9990,3
|
||||
20250214,092600,19991500,9980,9980,9980,9980,197
|
||||
20250214,092500,18025440,9980,10010,10010,9980,407
|
||||
20250214,092400,13957790,10010,10020,10020,10010,172
|
||||
20250214,092300,12235470,10040,10080,10080,10040,201
|
||||
20250214,092200,10217390,10080,10080,10080,10080,0
|
||||
20250214,092100,10217390,10080,10080,10080,10080,0
|
||||
20250214,092000,10217390,10080,10080,10080,10080,0
|
||||
20250214,091900,10217390,10080,10080,10080,10080,1
|
||||
20250214,091800,10207310,10060,10060,10060,10060,0
|
||||
20250214,091700,10207310,10060,10060,10060,10060,99
|
||||
20250214,091600,9211370,10080,10080,10080,10080,1
|
||||
20250214,091500,9201290,10080,10020,10080,10000,16
|
||||
20250214,091400,9040470,10020,10020,10020,10020,5
|
||||
20250214,091300,8990370,10020,10020,10020,10020,0
|
||||
20250214,091200,8990370,10020,10020,10020,10020,0
|
||||
20250214,091100,8990370,10020,10020,10020,10020,300
|
||||
20250214,091000,5984370,10020,10020,10020,10020,5
|
||||
20250214,090900,5934270,10020,10020,10020,10020,5
|
||||
20250214,090800,5884170,10120,10050,10120,10050,5
|
||||
20250214,090700,5833710,10020,10020,10020,10020,299
|
||||
20250214,090600,2837730,10030,10030,10030,10030,199
|
||||
20250214,090500,841760,10030,10030,10030,10030,5
|
||||
20250214,090400,791610,10030,10030,10030,10030,0
|
||||
20250214,090300,791610,10030,10030,10030,10030,0
|
||||
20250214,090200,791610,10030,10030,10030,10030,3
|
||||
20250214,090100,761520,10020,10020,10020,10020,0
|
||||
20250214,090000,761520,10020,10020,10020,10020,76
|
||||
|
Reference in New Issue
Block a user