Update 2025-02-14 2854 candle_min
This commit is contained in:
664
088280/min/candle-20250214.csv
Normal file
664
088280/min/candle-20250214.csv
Normal file
@@ -0,0 +1,664 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,200200,151604525,2990,2990,2990,2990,1072
|
||||
20250214,200100,151604525,2990,2990,2990,2990,0
|
||||
20250214,200000,151604525,2990,2990,2990,2990,0
|
||||
20250214,195900,151604525,2990,2990,2990,2990,0
|
||||
20250214,195800,151604525,2990,2990,2990,2990,0
|
||||
20250214,195700,151604525,2990,2990,2990,2990,0
|
||||
20250214,195600,151604525,2990,2990,2990,2990,0
|
||||
20250214,195500,151604525,2990,2990,2990,2990,0
|
||||
20250214,195400,151604525,2990,2990,2990,2990,0
|
||||
20250214,195300,151604525,2990,2990,2990,2990,0
|
||||
20250214,195200,151604525,2990,2990,2990,2990,0
|
||||
20250214,195100,151604525,2990,2990,2990,2990,0
|
||||
20250214,195000,151604525,2990,2990,2990,2990,0
|
||||
20250214,194900,151604525,2990,2990,2990,2990,0
|
||||
20250214,194800,151604525,2990,2990,2990,2990,0
|
||||
20250214,194700,151604525,2990,2990,2990,2990,0
|
||||
20250214,194600,151604525,2990,2990,2990,2990,0
|
||||
20250214,194500,151604525,2990,2990,2990,2990,0
|
||||
20250214,194400,151604525,2990,2990,2990,2990,0
|
||||
20250214,194300,151604525,2990,2990,2990,2990,0
|
||||
20250214,194200,151604525,2990,2990,2990,2990,0
|
||||
20250214,194100,151604525,2990,2990,2990,2990,0
|
||||
20250214,194000,151604525,2990,2990,2990,2990,0
|
||||
20250214,193900,151604525,2990,2990,2990,2990,0
|
||||
20250214,193800,151604525,2990,2990,2990,2990,0
|
||||
20250214,193700,151604525,2990,2990,2990,2990,0
|
||||
20250214,193600,151604525,2990,2990,2990,2990,0
|
||||
20250214,193500,151604525,2990,2990,2990,2990,0
|
||||
20250214,193400,151604525,2990,2990,2990,2990,0
|
||||
20250214,193300,151604525,2990,2990,2990,2990,0
|
||||
20250214,193200,151604525,2990,2990,2990,2990,1072
|
||||
20250214,193100,151604525,2990,2990,2990,2990,0
|
||||
20250214,193000,151604525,2990,2990,2990,2990,0
|
||||
20250214,192900,151604525,2990,2990,2990,2990,0
|
||||
20250214,192800,151604525,2990,2990,2990,2990,0
|
||||
20250214,192700,151604525,2990,2990,2990,2990,0
|
||||
20250214,192600,151604525,2990,2990,2990,2990,0
|
||||
20250214,192500,151604525,2990,2990,2990,2990,0
|
||||
20250214,192400,151604525,2990,2990,2990,2990,0
|
||||
20250214,192300,151604525,2990,2990,2990,2990,0
|
||||
20250214,192200,151604525,2990,2990,2990,2990,0
|
||||
20250214,192100,151604525,2990,2990,2990,2990,0
|
||||
20250214,192000,151604525,2990,2990,2990,2990,0
|
||||
20250214,191900,151604525,2990,2990,2990,2990,0
|
||||
20250214,191800,151604525,2990,2990,2990,2990,0
|
||||
20250214,191700,151604525,2990,2990,2990,2990,0
|
||||
20250214,191600,151604525,2990,2990,2990,2990,0
|
||||
20250214,191500,151604525,2990,2990,2990,2990,0
|
||||
20250214,191400,151604525,2990,2990,2990,2990,0
|
||||
20250214,191300,151604525,2990,2990,2990,2990,0
|
||||
20250214,191200,151604525,2990,2990,2990,2990,0
|
||||
20250214,191100,151604525,2990,2990,2990,2990,0
|
||||
20250214,191000,151604525,2990,2990,2990,2990,0
|
||||
20250214,190900,151604525,2990,2990,2990,2990,0
|
||||
20250214,190800,151604525,2990,2990,2990,2990,0
|
||||
20250214,190700,151604525,2990,2990,2990,2990,0
|
||||
20250214,190600,151604525,2990,2990,2990,2990,0
|
||||
20250214,190500,151604525,2990,2990,2990,2990,0
|
||||
20250214,190400,151604525,2990,2990,2990,2990,0
|
||||
20250214,190300,151604525,2990,2990,2990,2990,0
|
||||
20250214,190200,151604525,2990,2990,2990,2990,1072
|
||||
20250214,190100,151604525,2990,2990,2990,2990,0
|
||||
20250214,190000,151604525,2990,2990,2990,2990,0
|
||||
20250214,185900,151604525,2990,2990,2990,2990,0
|
||||
20250214,185800,151604525,2990,2990,2990,2990,0
|
||||
20250214,185700,151604525,2990,2990,2990,2990,0
|
||||
20250214,185600,151604525,2990,2990,2990,2990,0
|
||||
20250214,185500,151604525,2990,2990,2990,2990,0
|
||||
20250214,185400,151604525,2990,2990,2990,2990,0
|
||||
20250214,185300,151604525,2990,2990,2990,2990,0
|
||||
20250214,185200,151604525,2990,2990,2990,2990,0
|
||||
20250214,185100,151604525,2990,2990,2990,2990,0
|
||||
20250214,185000,151604525,2990,2990,2990,2990,0
|
||||
20250214,184900,151604525,2990,2990,2990,2990,0
|
||||
20250214,184800,151604525,2990,2990,2990,2990,0
|
||||
20250214,184700,151604525,2990,2990,2990,2990,0
|
||||
20250214,184600,151604525,2990,2990,2990,2990,0
|
||||
20250214,184500,151604525,2990,2990,2990,2990,0
|
||||
20250214,184400,151604525,2990,2990,2990,2990,0
|
||||
20250214,184300,151604525,2990,2990,2990,2990,0
|
||||
20250214,184200,151604525,2990,2990,2990,2990,0
|
||||
20250214,184100,151604525,2990,2990,2990,2990,0
|
||||
20250214,184000,151604525,2990,2990,2990,2990,0
|
||||
20250214,183900,151604525,2990,2990,2990,2990,0
|
||||
20250214,183800,151604525,2990,2990,2990,2990,0
|
||||
20250214,183700,151604525,2990,2990,2990,2990,0
|
||||
20250214,183600,151604525,2990,2990,2990,2990,0
|
||||
20250214,183500,151604525,2990,2990,2990,2990,0
|
||||
20250214,183400,151604525,2990,2990,2990,2990,0
|
||||
20250214,183300,151604525,2990,2990,2990,2990,0
|
||||
20250214,183200,151604525,2990,2990,2990,2990,1072
|
||||
20250214,183100,151604525,2990,2990,2990,2990,0
|
||||
20250214,183000,151604525,2990,2990,2990,2990,0
|
||||
20250214,182900,151604525,2990,2990,2990,2990,0
|
||||
20250214,182800,151604525,2990,2990,2990,2990,0
|
||||
20250214,182700,151604525,2990,2990,2990,2990,0
|
||||
20250214,182600,151604525,2990,2990,2990,2990,0
|
||||
20250214,182500,151604525,2990,2990,2990,2990,0
|
||||
20250214,182400,151604525,2990,2990,2990,2990,0
|
||||
20250214,182300,151604525,2990,2990,2990,2990,0
|
||||
20250214,182200,151604525,2990,2990,2990,2990,0
|
||||
20250214,182100,151604525,2990,2990,2990,2990,0
|
||||
20250214,182000,151604525,2990,2990,2990,2990,0
|
||||
20250214,181900,151604525,2990,2990,2990,2990,0
|
||||
20250214,181800,151604525,2990,2990,2990,2990,0
|
||||
20250214,181700,151604525,2990,2990,2990,2990,0
|
||||
20250214,181600,151604525,2990,2990,2990,2990,0
|
||||
20250214,181500,151604525,2990,2990,2990,2990,0
|
||||
20250214,181400,151604525,2990,2990,2990,2990,0
|
||||
20250214,181300,151604525,2990,2990,2990,2990,0
|
||||
20250214,181200,151604525,2990,2990,2990,2990,0
|
||||
20250214,181100,151604525,2990,2990,2990,2990,0
|
||||
20250214,181000,151604525,2990,2990,2990,2990,0
|
||||
20250214,180900,151604525,2990,2990,2990,2990,0
|
||||
20250214,180800,151604525,2990,2990,2990,2990,0
|
||||
20250214,180700,151604525,2990,2990,2990,2990,0
|
||||
20250214,180600,151604525,2990,2990,2990,2990,0
|
||||
20250214,180500,151604525,2990,2990,2990,2990,0
|
||||
20250214,180400,151604525,2990,2990,2990,2990,0
|
||||
20250214,180300,151604525,2990,2990,2990,2990,0
|
||||
20250214,180200,151604525,2990,2990,2990,2990,1072
|
||||
20250214,180100,151604525,2990,2990,2990,2990,0
|
||||
20250214,180000,151604525,2990,2990,2990,2990,0
|
||||
20250214,175900,151604525,2990,2990,2990,2990,0
|
||||
20250214,175800,151604525,2990,2990,2990,2990,0
|
||||
20250214,175700,151604525,2990,2990,2990,2990,0
|
||||
20250214,175600,151604525,2990,2990,2990,2990,0
|
||||
20250214,175500,151604525,2990,2990,2990,2990,0
|
||||
20250214,175400,151604525,2990,2990,2990,2990,0
|
||||
20250214,175300,151604525,2990,2990,2990,2990,0
|
||||
20250214,175200,151604525,2990,2990,2990,2990,0
|
||||
20250214,175100,151604525,2990,2990,2990,2990,0
|
||||
20250214,175000,151604525,2990,2990,2990,2990,0
|
||||
20250214,174900,151604525,2990,2990,2990,2990,0
|
||||
20250214,174800,151604525,2990,2990,2990,2990,0
|
||||
20250214,174700,151604525,2990,2990,2990,2990,0
|
||||
20250214,174600,151604525,2990,2990,2990,2990,0
|
||||
20250214,174500,151604525,2990,2990,2990,2990,0
|
||||
20250214,174400,151604525,2990,2990,2990,2990,0
|
||||
20250214,174300,151604525,2990,2990,2990,2990,0
|
||||
20250214,174200,151604525,2990,2990,2990,2990,0
|
||||
20250214,174100,151604525,2990,2990,2990,2990,0
|
||||
20250214,174000,151604525,2990,2990,2990,2990,0
|
||||
20250214,173900,151604525,2990,2990,2990,2990,0
|
||||
20250214,173800,151604525,2990,2990,2990,2990,0
|
||||
20250214,173700,151604525,2990,2990,2990,2990,0
|
||||
20250214,173600,151604525,2990,2990,2990,2990,0
|
||||
20250214,173500,151604525,2990,2990,2990,2990,0
|
||||
20250214,173400,151604525,2990,2990,2990,2990,0
|
||||
20250214,173300,151604525,2990,2990,2990,2990,0
|
||||
20250214,173200,151604525,2990,2990,2990,2990,1072
|
||||
20250214,173100,151604525,2990,2990,2990,2990,0
|
||||
20250214,173000,151604525,2990,2990,2990,2990,0
|
||||
20250214,172900,151604525,2990,2990,2990,2990,0
|
||||
20250214,172800,151604525,2990,2990,2990,2990,0
|
||||
20250214,172700,151604525,2990,2990,2990,2990,0
|
||||
20250214,172600,151604525,2990,2990,2990,2990,0
|
||||
20250214,172500,151604525,2990,2990,2990,2990,0
|
||||
20250214,172400,151604525,2990,2990,2990,2990,0
|
||||
20250214,172300,151604525,2990,2990,2990,2990,0
|
||||
20250214,172200,151604525,2990,2990,2990,2990,0
|
||||
20250214,172100,151604525,2990,2990,2990,2990,0
|
||||
20250214,172000,151604525,2990,2990,2990,2990,0
|
||||
20250214,171900,151604525,2990,2990,2990,2990,0
|
||||
20250214,171800,151604525,2990,2990,2990,2990,0
|
||||
20250214,171700,151604525,2990,2990,2990,2990,0
|
||||
20250214,171600,151604525,2990,2990,2990,2990,0
|
||||
20250214,171500,151604525,2990,2990,2990,2990,0
|
||||
20250214,171400,151604525,2990,2990,2990,2990,0
|
||||
20250214,171300,151604525,2990,2990,2990,2990,0
|
||||
20250214,171200,151604525,2990,2990,2990,2990,0
|
||||
20250214,171100,151604525,2990,2990,2990,2990,0
|
||||
20250214,171000,151604525,2990,2990,2990,2990,0
|
||||
20250214,170900,151604525,2990,2990,2990,2990,0
|
||||
20250214,170800,151604525,2990,2990,2990,2990,0
|
||||
20250214,170700,151604525,2990,2990,2990,2990,0
|
||||
20250214,170600,151604525,2990,2990,2990,2990,0
|
||||
20250214,170500,151604525,2990,2990,2990,2990,0
|
||||
20250214,170400,151604525,2990,2990,2990,2990,0
|
||||
20250214,170300,151604525,2990,2990,2990,2990,0
|
||||
20250214,170200,151604525,2990,2990,2990,2990,1072
|
||||
20250214,170100,151604525,2990,2990,2990,2990,0
|
||||
20250214,170000,151604525,2990,2990,2990,2990,0
|
||||
20250214,165900,151604525,2990,2990,2990,2990,0
|
||||
20250214,165800,151604525,2990,2990,2990,2990,0
|
||||
20250214,165700,151604525,2990,2990,2990,2990,0
|
||||
20250214,165600,151604525,2990,2990,2990,2990,0
|
||||
20250214,165500,151604525,2990,2990,2990,2990,0
|
||||
20250214,165400,151604525,2990,2990,2990,2990,0
|
||||
20250214,165300,151604525,2990,2990,2990,2990,0
|
||||
20250214,165200,151604525,2990,2990,2990,2990,0
|
||||
20250214,165100,151604525,2990,2990,2990,2990,0
|
||||
20250214,165000,151604525,2990,2990,2990,2990,0
|
||||
20250214,164900,151604525,2990,2990,2990,2990,0
|
||||
20250214,164800,151604525,2990,2990,2990,2990,0
|
||||
20250214,164700,151604525,2990,2990,2990,2990,0
|
||||
20250214,164600,151604525,2990,2990,2990,2990,0
|
||||
20250214,164500,151604525,2990,2990,2990,2990,0
|
||||
20250214,164400,151604525,2990,2990,2990,2990,0
|
||||
20250214,164300,151604525,2990,2990,2990,2990,0
|
||||
20250214,164200,151604525,2990,2990,2990,2990,0
|
||||
20250214,164100,151604525,2990,2990,2990,2990,0
|
||||
20250214,164000,151604525,2990,2990,2990,2990,0
|
||||
20250214,163900,151604525,2990,2990,2990,2990,0
|
||||
20250214,163800,151604525,2990,2990,2990,2990,0
|
||||
20250214,163700,151604525,2990,2990,2990,2990,0
|
||||
20250214,163600,151604525,2990,2990,2990,2990,0
|
||||
20250214,163500,151604525,2990,2990,2990,2990,0
|
||||
20250214,163400,151604525,2990,2990,2990,2990,0
|
||||
20250214,163300,151604525,2990,2990,2990,2990,0
|
||||
20250214,163200,151604525,2990,2990,2990,2990,1072
|
||||
20250214,163100,151604525,2990,2990,2990,2990,0
|
||||
20250214,163000,151604525,2990,2990,2990,2990,0
|
||||
20250214,162900,151604525,2990,2990,2990,2990,0
|
||||
20250214,162800,151604525,2990,2990,2990,2990,0
|
||||
20250214,162700,151604525,2990,2990,2990,2990,0
|
||||
20250214,162600,151604525,2990,2990,2990,2990,0
|
||||
20250214,162500,151604525,2990,2990,2990,2990,0
|
||||
20250214,162400,151604525,2990,2990,2990,2990,0
|
||||
20250214,162300,151604525,2990,2990,2990,2990,0
|
||||
20250214,162200,151604525,2990,2990,2990,2990,0
|
||||
20250214,162100,151604525,2990,2990,2990,2990,0
|
||||
20250214,162000,151604525,2990,2990,2990,2990,0
|
||||
20250214,161900,151604525,2990,2990,2990,2990,0
|
||||
20250214,161800,151604525,2990,2990,2990,2990,0
|
||||
20250214,161700,151604525,2990,2990,2990,2990,0
|
||||
20250214,161600,151604525,2990,2990,2990,2990,0
|
||||
20250214,161500,151604525,2990,2990,2990,2990,0
|
||||
20250214,161400,151604525,2990,2990,2990,2990,0
|
||||
20250214,161300,151604525,2990,2990,2990,2990,0
|
||||
20250214,161200,151604525,2990,2990,2990,2990,0
|
||||
20250214,161100,151604525,2990,2990,2990,2990,0
|
||||
20250214,161000,151604525,2990,2990,2990,2990,0
|
||||
20250214,160900,151604525,2990,2990,2990,2990,0
|
||||
20250214,160800,151604525,2990,2990,2990,2990,0
|
||||
20250214,160700,151604525,2990,2990,2990,2990,0
|
||||
20250214,160600,151604525,2990,2990,2990,2990,0
|
||||
20250214,160500,151604525,2990,2990,2990,2990,0
|
||||
20250214,160400,151604525,2990,2990,2990,2990,0
|
||||
20250214,160300,151604525,2990,2990,2990,2990,0
|
||||
20250214,160200,151604525,2990,2990,2990,2990,1072
|
||||
20250214,160100,151604525,2990,2990,2990,2990,0
|
||||
20250214,160000,151604525,2990,2990,2990,2990,0
|
||||
20250214,155900,151604525,2990,2990,2990,2990,0
|
||||
20250214,155800,151604525,2990,2990,2990,2990,0
|
||||
20250214,155700,151604525,2990,2990,2990,2990,0
|
||||
20250214,155600,151604525,2990,2990,2990,2990,0
|
||||
20250214,155500,151604525,2990,2990,2990,2990,0
|
||||
20250214,155400,151604525,2990,2990,2990,2990,0
|
||||
20250214,155300,151604525,2990,2990,2990,2990,0
|
||||
20250214,155200,151604525,2990,2990,2990,2990,0
|
||||
20250214,155100,151604525,2990,2990,2990,2990,0
|
||||
20250214,155000,151604525,2990,2990,2990,2990,0
|
||||
20250214,154900,151604525,2990,2990,2990,2990,0
|
||||
20250214,154800,151604525,2990,2990,2990,2990,0
|
||||
20250214,154700,151604525,2990,2990,2990,2990,0
|
||||
20250214,154600,151604525,2990,2990,2990,2990,0
|
||||
20250214,154500,151604525,2990,2990,2990,2990,0
|
||||
20250214,154400,151604525,2990,2990,2990,2990,0
|
||||
20250214,154300,151604525,2990,2990,2990,2990,0
|
||||
20250214,154200,151604525,2990,2990,2990,2990,0
|
||||
20250214,154100,151604525,2990,2990,2990,2990,0
|
||||
20250214,154000,151604525,2990,2990,2990,2990,0
|
||||
20250214,153900,151604525,2990,2990,2990,2990,0
|
||||
20250214,153800,151604525,2990,2990,2990,2990,0
|
||||
20250214,153700,151604525,2990,2990,2990,2990,0
|
||||
20250214,153600,151604525,2990,2990,2990,2990,0
|
||||
20250214,153500,151604525,2990,2990,2990,2990,0
|
||||
20250214,153400,151604525,2990,2990,2990,2990,0
|
||||
20250214,153300,151604525,2990,2990,2990,2990,0
|
||||
20250214,153200,151604525,2990,2990,2990,2990,1072
|
||||
20250214,153100,151604525,2990,2990,2990,2990,0
|
||||
20250214,153000,151604525,2990,2990,2990,2990,1072
|
||||
20250214,152900,148399245,2975,2975,2975,2975,0
|
||||
20250214,152800,148399245,2975,2975,2975,2975,0
|
||||
20250214,152700,148399245,2975,2975,2975,2975,0
|
||||
20250214,152600,148399245,2975,2975,2975,2975,0
|
||||
20250214,152500,148399245,2975,2975,2975,2975,0
|
||||
20250214,152400,148399245,2975,2975,2975,2975,0
|
||||
20250214,152300,148399245,2975,2975,2975,2975,0
|
||||
20250214,152200,148399245,2975,2975,2975,2975,0
|
||||
20250214,152100,148399245,2975,2975,2975,2975,0
|
||||
20250214,152000,148399245,2975,2975,2975,2975,0
|
||||
20250214,151900,148399245,2975,2995,3000,2975,392
|
||||
20250214,151800,147225570,2995,2995,2995,2995,22
|
||||
20250214,151700,147159680,3000,3000,3000,3000,1
|
||||
20250214,151600,147156680,3000,2995,3000,2995,67
|
||||
20250214,151500,146956000,2995,2995,2995,2995,0
|
||||
20250214,151400,146956000,2995,2995,2995,2995,1
|
||||
20250214,151300,146953005,2970,2980,2995,2970,248
|
||||
20250214,151200,146213320,3000,3000,3000,3000,1
|
||||
20250214,151100,146210320,3005,2995,3005,2995,72
|
||||
20250214,151000,145994550,2995,2975,2995,2975,612
|
||||
20250214,150900,144171635,2975,2975,2975,2975,48
|
||||
20250214,150800,144028835,2975,2975,2975,2975,166
|
||||
20250214,150700,143534985,2975,2975,2975,2975,0
|
||||
20250214,150600,143534985,2975,2965,2975,2965,33
|
||||
20250214,150500,143437130,2965,2965,2965,2965,448
|
||||
20250214,150400,142108810,2955,2955,2955,2955,0
|
||||
20250214,150300,142108810,2955,2990,2990,2955,4740
|
||||
20250214,150200,128045385,3005,3000,3005,3000,30
|
||||
20250214,150100,127955380,3000,3000,3000,3000,0
|
||||
20250214,150000,127955380,3000,3000,3000,3000,0
|
||||
20250214,145900,127955380,3000,3000,3000,3000,0
|
||||
20250214,145800,127955380,3000,3000,3000,3000,0
|
||||
20250214,145700,127955380,3000,3000,3000,3000,31
|
||||
20250214,145600,127862380,3000,3000,3000,3000,100
|
||||
20250214,145500,127562380,3000,3000,3000,3000,0
|
||||
20250214,145400,127562380,3000,3000,3000,3000,0
|
||||
20250214,145300,127562380,3000,3000,3000,3000,0
|
||||
20250214,145200,127562380,3000,3000,3000,3000,20
|
||||
20250214,145100,127502380,3000,3000,3000,3000,0
|
||||
20250214,145000,127502380,3000,3000,3000,3000,1
|
||||
20250214,144900,127499380,2985,2990,2990,2985,3
|
||||
20250214,144800,127490415,3000,2985,3000,2985,10
|
||||
20250214,144700,127460490,3005,3005,3005,3005,3
|
||||
20250214,144600,127451475,3015,3015,3015,3015,0
|
||||
20250214,144500,127451475,3015,3015,3015,3015,0
|
||||
20250214,144400,127451475,3015,3015,3015,3015,0
|
||||
20250214,144300,127451475,3015,3015,3015,3015,0
|
||||
20250214,144200,127451475,3015,3000,3015,3000,18
|
||||
20250214,144100,127397460,3015,3015,3015,3015,0
|
||||
20250214,144000,127397460,3015,3015,3015,3015,0
|
||||
20250214,143900,127397460,3015,3015,3015,3015,0
|
||||
20250214,143800,127397460,3015,3015,3015,3015,0
|
||||
20250214,143700,127397460,3015,3015,3015,3015,2
|
||||
20250214,143600,127391430,3015,3015,3015,3015,2
|
||||
20250214,143500,127385400,3015,2985,3015,2985,3802
|
||||
20250214,143400,115928810,2990,2990,2990,2990,0
|
||||
20250214,143300,115928810,2990,2990,2990,2990,0
|
||||
20250214,143200,115928810,2990,2990,2990,2990,0
|
||||
20250214,143100,115928810,2990,2970,2990,2970,5
|
||||
20250214,143000,115913940,2990,2990,2990,2990,0
|
||||
20250214,142900,115913940,2990,2990,2990,2990,4
|
||||
20250214,142800,115901980,2990,2985,2990,2960,3256
|
||||
20250214,142700,106213770,2995,2995,2995,2995,0
|
||||
20250214,142600,106213770,2995,2990,2995,2990,6
|
||||
20250214,142500,106195825,2990,2990,2990,2990,1
|
||||
20250214,142400,106192835,2990,2990,2990,2990,0
|
||||
20250214,142300,106192835,2990,2990,2990,2990,0
|
||||
20250214,142200,106192835,2990,2990,2990,2990,0
|
||||
20250214,142100,106192835,2990,2990,2990,2990,0
|
||||
20250214,142000,106192835,2990,2995,2995,2990,336
|
||||
20250214,141900,105187695,3000,3010,3010,3000,2227
|
||||
20250214,141800,98490160,3015,3030,3030,3015,1042
|
||||
20250214,141700,95348005,3020,3020,3020,3020,0
|
||||
20250214,141600,95348005,3020,3020,3020,3020,1
|
||||
20250214,141500,95344985,3020,3020,3020,3020,30
|
||||
20250214,141400,95254385,3020,3020,3020,3020,18
|
||||
20250214,141300,95200025,3020,3020,3020,3020,0
|
||||
20250214,141200,95200025,3020,3020,3020,3020,0
|
||||
20250214,141100,95200025,3020,3025,3025,3020,493
|
||||
20250214,141000,93711115,3025,3025,3025,3025,2
|
||||
20250214,140900,93705065,3025,3025,3025,3025,10
|
||||
20250214,140800,93674815,3025,3025,3025,3025,8
|
||||
20250214,140700,93650615,3035,3035,3035,3035,0
|
||||
20250214,140600,93650615,3035,3035,3035,3035,0
|
||||
20250214,140500,93650615,3035,3035,3035,3035,0
|
||||
20250214,140400,93650615,3035,3035,3035,3035,0
|
||||
20250214,140300,93650615,3035,3035,3035,3035,0
|
||||
20250214,140200,93650615,3035,3035,3035,3035,0
|
||||
20250214,140100,93650615,3035,3035,3035,3035,2
|
||||
20250214,140000,93644545,3020,3035,3035,3020,593
|
||||
20250214,135900,91846185,3035,3035,3035,3035,0
|
||||
20250214,135800,91846185,3035,3035,3035,3035,0
|
||||
20250214,135700,91846185,3035,3035,3035,3035,113
|
||||
20250214,135600,91503230,3035,3035,3035,3035,0
|
||||
20250214,135500,91503230,3035,3035,3035,3035,0
|
||||
20250214,135400,91503230,3035,3035,3035,3035,0
|
||||
20250214,135300,91503230,3035,3035,3035,3035,0
|
||||
20250214,135200,91503230,3035,3035,3035,3035,0
|
||||
20250214,135100,91503230,3035,3020,3035,3020,133
|
||||
20250214,135000,91101075,3020,3020,3020,3020,2
|
||||
20250214,134900,91095035,3025,3025,3025,3025,0
|
||||
20250214,134800,91095035,3025,3025,3025,3025,0
|
||||
20250214,134700,91095035,3025,3025,3025,3025,0
|
||||
20250214,134600,91095035,3025,3025,3025,3025,0
|
||||
20250214,134500,91095035,3025,3025,3025,3025,60
|
||||
20250214,134400,90913535,3035,3035,3035,3035,0
|
||||
20250214,134300,90913535,3035,3035,3035,3035,0
|
||||
20250214,134200,90913535,3035,3035,3035,3035,0
|
||||
20250214,134100,90913535,3035,3035,3035,3035,1
|
||||
20250214,134000,90910500,3020,3020,3020,3020,0
|
||||
20250214,133900,90910500,3020,3020,3020,3020,0
|
||||
20250214,133800,90910500,3020,3020,3020,3020,0
|
||||
20250214,133700,90910500,3020,3020,3020,3020,0
|
||||
20250214,133600,90910500,3020,3020,3020,3020,0
|
||||
20250214,133500,90910500,3020,3020,3020,3020,60
|
||||
20250214,133400,90729300,3020,3020,3020,3020,3
|
||||
20250214,133300,90720240,3020,3020,3020,3020,1
|
||||
20250214,133200,90717220,3025,3025,3025,3025,0
|
||||
20250214,133100,90717220,3025,3025,3025,3025,0
|
||||
20250214,133000,90717220,3025,3025,3025,3025,10
|
||||
20250214,132900,90686970,3035,3035,3035,3035,0
|
||||
20250214,132800,90686970,3035,3035,3035,3035,0
|
||||
20250214,132700,90686970,3035,3035,3035,3035,0
|
||||
20250214,132600,90686970,3035,3035,3035,3035,0
|
||||
20250214,132500,90686970,3035,3035,3035,3035,0
|
||||
20250214,132400,90686970,3035,3035,3035,3035,0
|
||||
20250214,132300,90686970,3035,3035,3035,3035,0
|
||||
20250214,132200,90686970,3035,3035,3035,3035,0
|
||||
20250214,132100,90686970,3035,3035,3035,3035,0
|
||||
20250214,132000,90686970,3035,3035,3035,3035,0
|
||||
20250214,131900,90686970,3035,3035,3035,3035,0
|
||||
20250214,131800,90686970,3035,3035,3035,3035,1
|
||||
20250214,131700,90683935,3020,3020,3020,3020,0
|
||||
20250214,131600,90683935,3020,3020,3020,3020,0
|
||||
20250214,131500,90683935,3020,3020,3020,3020,0
|
||||
20250214,131400,90683935,3020,3035,3035,3020,2
|
||||
20250214,131300,90677880,3020,3020,3020,3020,0
|
||||
20250214,131200,90677880,3020,3030,3030,3020,100
|
||||
20250214,131100,90375095,3040,3040,3040,3040,0
|
||||
20250214,131000,90375095,3040,3040,3040,3040,4
|
||||
20250214,130900,90362935,3035,3035,3035,3035,0
|
||||
20250214,130800,90362935,3035,3035,3035,3035,0
|
||||
20250214,130700,90362935,3035,3035,3035,3035,0
|
||||
20250214,130600,90362935,3035,3035,3035,3035,0
|
||||
20250214,130500,90362935,3035,3035,3035,3035,0
|
||||
20250214,130400,90362935,3035,3035,3035,3035,32
|
||||
20250214,130300,90265815,3040,3040,3040,3040,0
|
||||
20250214,130200,90265815,3040,3040,3040,3040,0
|
||||
20250214,130100,90265815,3040,3040,3040,3040,0
|
||||
20250214,130000,90265815,3040,3040,3040,3040,0
|
||||
20250214,125900,90265815,3040,3025,3040,3025,3
|
||||
20250214,125800,90256725,3050,3050,3050,3050,0
|
||||
20250214,125700,90256725,3050,3050,3050,3050,0
|
||||
20250214,125600,90256725,3050,3050,3050,3050,0
|
||||
20250214,125500,90256725,3050,3050,3050,3050,0
|
||||
20250214,125400,90256725,3050,3050,3050,3050,0
|
||||
20250214,125300,90256725,3050,3050,3050,3050,0
|
||||
20250214,125200,90256725,3050,3050,3050,3050,0
|
||||
20250214,125100,90256725,3050,3035,3050,3035,6
|
||||
20250214,125000,90238455,3030,3025,3030,3025,711
|
||||
20250214,124900,88086125,3025,3025,3025,3025,0
|
||||
20250214,124800,88086125,3025,3020,3025,3020,180
|
||||
20250214,124700,87542430,3020,3020,3020,3020,0
|
||||
20250214,124600,87542430,3020,3020,3020,3020,15
|
||||
20250214,124500,87497130,3020,3020,3020,3020,12
|
||||
20250214,124400,87460890,3020,3020,3020,3020,2
|
||||
20250214,124300,87454850,3020,3020,3020,3020,0
|
||||
20250214,124200,87454850,3020,3015,3020,3015,70
|
||||
20250214,124100,87243500,3015,3010,3015,3010,4
|
||||
20250214,124000,87231450,3000,3010,3010,3000,305
|
||||
20250214,123900,86315850,3010,3000,3010,3000,123
|
||||
20250214,123800,85946690,3000,3000,3000,3000,43
|
||||
20250214,123700,85817690,3005,3005,3005,3005,0
|
||||
20250214,123600,85817690,3005,3005,3005,3005,0
|
||||
20250214,123500,85817690,3005,3005,3005,3005,0
|
||||
20250214,123400,85817690,3005,3005,3005,3005,0
|
||||
20250214,123300,85817690,3005,3005,3005,3005,0
|
||||
20250214,123200,85817690,3005,3005,3005,3005,0
|
||||
20250214,123100,85817690,3005,3005,3005,3005,0
|
||||
20250214,123000,85817690,3005,3005,3005,3005,0
|
||||
20250214,122900,85817690,3005,3005,3005,3005,0
|
||||
20250214,122800,85817690,3005,3005,3005,3005,0
|
||||
20250214,122700,85817690,3005,3005,3005,3005,0
|
||||
20250214,122600,85817690,3005,3005,3005,3005,9
|
||||
20250214,122500,85790645,3010,3010,3010,3010,0
|
||||
20250214,122400,85790645,3010,3010,3010,3010,0
|
||||
20250214,122300,85790645,3010,3010,3010,3010,0
|
||||
20250214,122200,85790645,3010,3010,3010,3010,44
|
||||
20250214,122100,85658205,3010,3010,3010,3010,400
|
||||
20250214,122000,84454205,3010,3010,3010,3010,0
|
||||
20250214,121900,84454205,3010,3010,3010,3010,0
|
||||
20250214,121800,84454205,3010,3010,3010,3010,0
|
||||
20250214,121700,84454205,3010,3010,3010,3010,0
|
||||
20250214,121600,84454205,3010,3010,3010,3010,0
|
||||
20250214,121500,84454205,3010,3010,3010,3010,0
|
||||
20250214,121400,84454205,3010,3010,3010,3010,0
|
||||
20250214,121300,84454205,3010,3010,3010,3010,0
|
||||
20250214,121200,84454205,3010,3010,3010,3010,0
|
||||
20250214,121100,84454205,3010,3010,3010,3010,0
|
||||
20250214,121000,84454205,3010,3010,3010,3010,0
|
||||
20250214,120900,84454205,3010,3010,3010,3010,0
|
||||
20250214,120800,84454205,3010,3010,3010,3010,0
|
||||
20250214,120700,84454205,3010,3010,3010,3010,0
|
||||
20250214,120600,84454205,3010,3010,3010,3010,0
|
||||
20250214,120500,84454205,3010,3010,3010,3010,0
|
||||
20250214,120400,84454205,3010,3010,3010,3010,0
|
||||
20250214,120300,84454205,3010,3010,3010,3010,0
|
||||
20250214,120200,84454205,3010,3010,3010,3010,0
|
||||
20250214,120100,84454205,3010,3010,3010,3010,0
|
||||
20250214,120000,84454205,3010,3010,3010,3010,50
|
||||
20250214,115900,84303705,3010,3010,3010,3010,0
|
||||
20250214,115800,84303705,3010,3010,3010,3010,0
|
||||
20250214,115700,84303705,3010,3010,3010,3010,0
|
||||
20250214,115600,84303705,3010,3010,3010,3010,0
|
||||
20250214,115500,84303705,3010,3010,3010,3010,0
|
||||
20250214,115400,84303705,3010,3010,3010,3010,0
|
||||
20250214,115300,84303705,3010,3010,3010,3010,0
|
||||
20250214,115200,84303705,3010,3010,3010,3010,0
|
||||
20250214,115100,84303705,3010,3010,3010,3010,0
|
||||
20250214,115000,84303705,3010,3010,3010,3010,0
|
||||
20250214,114900,84303705,3010,3010,3010,3010,0
|
||||
20250214,114800,84303705,3010,3010,3010,3010,0
|
||||
20250214,114700,84303705,3010,3010,3010,3010,0
|
||||
20250214,114600,84303705,3010,3010,3010,3010,0
|
||||
20250214,114500,84303705,3010,3010,3010,3010,0
|
||||
20250214,114400,84303705,3010,3010,3010,3010,0
|
||||
20250214,114300,84303705,3010,2985,3010,2985,4
|
||||
20250214,114200,84291715,3000,3000,3000,3000,0
|
||||
20250214,114100,84291715,3000,3000,3000,3000,33
|
||||
20250214,114000,84192715,3000,3000,3000,3000,1
|
||||
20250214,113900,84189715,2980,2980,2980,2980,184
|
||||
20250214,113800,83641395,2980,2980,2980,2980,2
|
||||
20250214,113700,83635435,3000,3000,3000,3000,0
|
||||
20250214,113600,83635435,3000,2980,3000,2980,21
|
||||
20250214,113500,83572455,2980,2985,2985,2980,82
|
||||
20250214,113400,83327745,2980,2980,2980,2980,0
|
||||
20250214,113300,83327745,2980,2980,2980,2980,0
|
||||
20250214,113200,83327745,2980,2980,2980,2980,0
|
||||
20250214,113100,83327745,2980,2980,2980,2980,98
|
||||
20250214,113000,83035705,3000,3000,3000,3000,0
|
||||
20250214,112900,83035705,3000,3000,3000,3000,0
|
||||
20250214,112800,83035705,3000,3000,3000,3000,0
|
||||
20250214,112700,83035705,3000,3000,3000,3000,0
|
||||
20250214,112600,83035705,3000,3000,3000,3000,0
|
||||
20250214,112500,83035705,3000,3000,3000,3000,0
|
||||
20250214,112400,83035705,3000,3000,3000,3000,0
|
||||
20250214,112300,83035705,3000,3000,3000,3000,0
|
||||
20250214,112200,83035705,3000,3000,3000,3000,0
|
||||
20250214,112100,83035705,3000,3000,3000,3000,0
|
||||
20250214,112000,83035705,3000,3000,3000,3000,0
|
||||
20250214,111900,83035705,3000,3000,3000,3000,0
|
||||
20250214,111800,83035705,3000,3000,3000,3000,200
|
||||
20250214,111700,82435705,3005,3005,3005,3005,0
|
||||
20250214,111600,82435705,3005,3005,3005,3005,0
|
||||
20250214,111500,82435705,3005,3005,3005,3005,0
|
||||
20250214,111400,82435705,3005,3005,3005,3005,0
|
||||
20250214,111300,82435705,3005,3005,3005,3005,0
|
||||
20250214,111200,82435705,3005,3005,3005,3005,23
|
||||
20250214,111100,82366590,2980,2980,2980,2980,0
|
||||
20250214,111000,82366590,2980,2980,2980,2980,0
|
||||
20250214,110900,82366590,2980,2980,2980,2980,0
|
||||
20250214,110800,82366590,2980,2980,2980,2980,10
|
||||
20250214,110700,82336790,3010,3010,3010,3010,200
|
||||
20250214,110600,81734790,3010,3010,3010,3010,0
|
||||
20250214,110500,81734790,3010,3010,3010,3010,0
|
||||
20250214,110400,81734790,3010,3010,3010,3010,0
|
||||
20250214,110300,81734790,3010,3010,3010,3010,0
|
||||
20250214,110200,81734790,3010,3010,3010,3010,1
|
||||
20250214,110100,81731780,3010,3010,3010,3010,1
|
||||
20250214,110000,81728770,3010,2980,3010,2980,201
|
||||
20250214,105900,81129760,3010,3010,3010,3010,0
|
||||
20250214,105800,81129760,3010,3010,3010,3010,0
|
||||
20250214,105700,81129760,3010,3010,3010,3010,0
|
||||
20250214,105600,81129760,3010,3010,3010,3010,0
|
||||
20250214,105500,81129760,3010,3010,3010,3010,0
|
||||
20250214,105400,81129760,3010,3010,3010,3010,0
|
||||
20250214,105300,81129760,3010,3010,3010,3010,0
|
||||
20250214,105200,81129760,3010,3010,3010,3010,0
|
||||
20250214,105100,81129760,3010,3010,3010,3010,0
|
||||
20250214,105000,81129760,3010,3010,3010,3010,0
|
||||
20250214,104900,81129760,3010,3010,3010,3010,0
|
||||
20250214,104800,81129760,3010,3010,3010,3010,0
|
||||
20250214,104700,81129760,3010,3010,3010,3010,0
|
||||
20250214,104600,81129760,3010,3010,3010,3010,0
|
||||
20250214,104500,81129760,3010,3010,3010,3010,0
|
||||
20250214,104400,81129760,3010,3010,3010,3010,0
|
||||
20250214,104300,81129760,3010,3010,3010,3010,0
|
||||
20250214,104200,81129760,3010,3010,3010,3010,0
|
||||
20250214,104100,81129760,3010,3010,3010,3010,1
|
||||
20250214,104000,81126750,2970,2970,2970,2970,0
|
||||
20250214,103900,81126750,2970,2970,2970,2970,1
|
||||
20250214,103800,81123780,3010,3010,3010,3010,0
|
||||
20250214,103700,81123780,3010,2995,3010,2995,400
|
||||
20250214,103600,79922440,3010,2960,3010,2955,3465
|
||||
20250214,103500,69650610,2960,2965,2965,2960,104
|
||||
20250214,103400,69342670,2970,2985,2985,2970,2235
|
||||
20250214,103300,62697030,3015,3015,3015,3015,0
|
||||
20250214,103200,62697030,3015,3015,3015,3015,0
|
||||
20250214,103100,62697030,3015,3015,3015,3015,1
|
||||
20250214,103000,62694015,2985,2990,2990,2985,102
|
||||
20250214,102900,62389420,2995,2990,2995,2990,145
|
||||
20250214,102800,61955370,2990,2990,2990,2985,60
|
||||
20250214,102700,61776050,2990,2990,2990,2990,3
|
||||
20250214,102600,61767080,2995,2995,2995,2995,0
|
||||
20250214,102500,61767080,2995,2995,2995,2995,0
|
||||
20250214,102400,61767080,2995,2995,2995,2995,25
|
||||
20250214,102300,61692205,3010,3010,3010,3010,30
|
||||
20250214,102200,61601905,3020,3020,3020,3020,165
|
||||
20250214,102100,61103605,3025,3015,3025,3015,100
|
||||
20250214,102000,60801350,3020,3020,3020,3020,0
|
||||
20250214,101900,60801350,3020,3020,3020,3020,65
|
||||
20250214,101800,60605050,3025,3025,3025,3025,0
|
||||
20250214,101700,60605050,3025,2960,3025,2960,2312
|
||||
20250214,101600,53733210,2960,2960,2960,2960,330
|
||||
20250214,101500,52756410,2960,2960,2960,2960,409
|
||||
20250214,101400,51545770,2950,2970,2970,2950,649
|
||||
20250214,101300,49628150,2980,2980,2980,2980,1
|
||||
20250214,101200,49625170,2980,2970,2980,2950,891
|
||||
20250214,101100,46983785,2970,2970,2970,2970,3
|
||||
20250214,101000,46974875,2990,2990,2990,2990,1
|
||||
20250214,100900,46971885,2950,2960,2960,2950,1300
|
||||
20250214,100800,43135635,2985,2990,2990,2985,86
|
||||
20250214,100700,42878525,2985,2980,2985,2960,416
|
||||
20250214,100600,41642245,2960,2960,2960,2960,106
|
||||
20250214,100500,41328485,2955,3010,3010,2950,3644
|
||||
20250214,100400,30449450,3020,3010,3020,3010,49
|
||||
20250214,100300,30301950,3025,3025,3025,3025,0
|
||||
20250214,100200,30301950,3025,3025,3025,3025,0
|
||||
20250214,100100,30301950,3025,3025,3025,3025,0
|
||||
20250214,100000,30301950,3025,3025,3025,3025,0
|
||||
20250214,095900,30301950,3025,3025,3025,3025,10
|
||||
20250214,095800,30271700,3025,3030,3030,3025,537
|
||||
20250214,095700,28645590,3030,3030,3030,3030,11
|
||||
20250214,095600,28612260,3035,3035,3035,3035,0
|
||||
20250214,095500,28612260,3035,3035,3035,3035,0
|
||||
20250214,095400,28612260,3035,3035,3035,3035,0
|
||||
20250214,095300,28612260,3035,3035,3035,3035,0
|
||||
20250214,095200,28612260,3035,3035,3035,3035,100
|
||||
20250214,095100,28308760,3035,3035,3035,3035,0
|
||||
20250214,095000,28308760,3035,3040,3040,3035,803
|
||||
20250214,094900,25871505,3035,3035,3035,3035,0
|
||||
20250214,094800,25871505,3035,3055,3055,3035,81
|
||||
20250214,094700,25624870,3055,3040,3055,3035,146
|
||||
20250214,094600,25181630,3055,3055,3055,3055,1
|
||||
20250214,094500,25178575,3055,3040,3055,3040,8
|
||||
20250214,094400,25154165,3040,3055,3055,3040,216
|
||||
20250214,094300,24494525,3055,3055,3055,3055,1
|
||||
20250214,094200,24491470,3055,3055,3055,3035,7
|
||||
20250214,094100,24470145,3035,3040,3040,3035,262
|
||||
20250214,094000,23674010,3055,3055,3055,3055,1
|
||||
20250214,093900,23670955,3040,3040,3040,3040,0
|
||||
20250214,093800,23670955,3040,3050,3050,3040,407
|
||||
20250214,093700,22431175,3055,3055,3055,3055,536
|
||||
20250214,093600,20793695,3055,3055,3055,3055,0
|
||||
20250214,093500,20793695,3055,3055,3055,3055,0
|
||||
20250214,093400,20793695,3055,3055,3055,3055,2
|
||||
20250214,093300,20787585,3070,3055,3070,3055,41
|
||||
20250214,093200,20662315,3075,3075,3075,3075,0
|
||||
20250214,093100,20662315,3075,3075,3075,3075,0
|
||||
20250214,093000,20662315,3075,3075,3075,3075,0
|
||||
20250214,092900,20662315,3075,3075,3075,3075,0
|
||||
20250214,092800,20662315,3075,3075,3075,3055,199
|
||||
20250214,092700,20051930,3075,3075,3075,3075,50
|
||||
20250214,092600,19898180,3075,3075,3075,3075,0
|
||||
20250214,092500,19898180,3075,3075,3075,3075,0
|
||||
20250214,092400,19898180,3075,3065,3075,3060,204
|
||||
20250214,092300,19271475,3075,3075,3075,3075,5
|
||||
20250214,092200,19256100,3075,3070,3075,3065,5
|
||||
20250214,092100,19240750,3075,3075,3075,3075,169
|
||||
20250214,092000,18721075,3070,3070,3070,3070,165
|
||||
20250214,091900,18214525,3075,3050,3075,3050,4
|
||||
20250214,091800,18202275,3050,3055,3055,3050,200
|
||||
20250214,091700,17591865,3075,3075,3075,3075,129
|
||||
20250214,091600,17195190,3055,3050,3065,3050,23
|
||||
20250214,091500,17124970,3045,3045,3045,3045,0
|
||||
20250214,091400,17124970,3045,3050,3060,3045,1361
|
||||
20250214,091300,12970510,3045,3045,3045,3045,4
|
||||
20250214,091200,12958330,3045,3040,3045,3040,476
|
||||
20250214,091100,11509410,3030,3035,3045,3030,730
|
||||
20250214,091000,9292215,3035,3035,3035,3035,505
|
||||
20250214,090900,7759540,3010,3035,3035,3010,28
|
||||
20250214,090800,7675210,3010,3010,3010,3010,15
|
||||
20250214,090700,7630060,3045,3045,3045,3045,4
|
||||
20250214,090600,7617880,3005,3015,3015,3005,969
|
||||
20250214,090500,4700265,3050,3055,3055,3005,1050
|
||||
20250214,090400,1527245,3015,3030,3030,3015,183
|
||||
20250214,090300,974310,3060,3035,3060,3025,57
|
||||
20250214,090200,801715,3060,3020,3065,3020,9
|
||||
20250214,090100,774205,3020,3020,3020,3020,3
|
||||
20250214,090000,765145,3010,3000,3010,3000,255
|
||||
|
Reference in New Issue
Block a user