Update 2025-02-14 2854 candle_min
This commit is contained in:
676
103840/min/candle-20250214.csv
Normal file
676
103840/min/candle-20250214.csv
Normal file
@@ -0,0 +1,676 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,201400,236491690,3095,3095,3095,3095,10311
|
||||
20250214,201300,236491690,3095,3095,3095,3095,0
|
||||
20250214,201200,236491690,3095,3095,3095,3095,0
|
||||
20250214,201100,236491690,3095,3095,3095,3095,0
|
||||
20250214,201000,236491690,3095,3095,3095,3095,0
|
||||
20250214,200900,236491690,3095,3095,3095,3095,0
|
||||
20250214,200800,236491690,3095,3095,3095,3095,0
|
||||
20250214,200700,236491690,3095,3095,3095,3095,0
|
||||
20250214,200600,236491690,3095,3095,3095,3095,0
|
||||
20250214,200500,236491690,3095,3095,3095,3095,0
|
||||
20250214,200400,236491690,3095,3095,3095,3095,0
|
||||
20250214,200300,236491690,3095,3095,3095,3095,0
|
||||
20250214,200200,236491690,3095,3095,3095,3095,0
|
||||
20250214,200100,236491690,3095,3095,3095,3095,0
|
||||
20250214,200000,236491690,3095,3095,3095,3095,0
|
||||
20250214,195900,236491690,3095,3095,3095,3095,0
|
||||
20250214,195800,236491690,3095,3095,3095,3095,0
|
||||
20250214,195700,236491690,3095,3095,3095,3095,0
|
||||
20250214,195600,236491690,3095,3095,3095,3095,0
|
||||
20250214,195500,236491690,3095,3095,3095,3095,0
|
||||
20250214,195400,236491690,3095,3095,3095,3095,0
|
||||
20250214,195300,236491690,3095,3095,3095,3095,0
|
||||
20250214,195200,236491690,3095,3095,3095,3095,0
|
||||
20250214,195100,236491690,3095,3095,3095,3095,0
|
||||
20250214,195000,236491690,3095,3095,3095,3095,0
|
||||
20250214,194900,236491690,3095,3095,3095,3095,0
|
||||
20250214,194800,236491690,3095,3095,3095,3095,0
|
||||
20250214,194700,236491690,3095,3095,3095,3095,0
|
||||
20250214,194600,236491690,3095,3095,3095,3095,0
|
||||
20250214,194500,236491690,3095,3095,3095,3095,0
|
||||
20250214,194400,236491690,3095,3095,3095,3095,10311
|
||||
20250214,194300,236491690,3095,3095,3095,3095,0
|
||||
20250214,194200,236491690,3095,3095,3095,3095,0
|
||||
20250214,194100,236491690,3095,3095,3095,3095,0
|
||||
20250214,194000,236491690,3095,3095,3095,3095,0
|
||||
20250214,193900,236491690,3095,3095,3095,3095,0
|
||||
20250214,193800,236491690,3095,3095,3095,3095,0
|
||||
20250214,193700,236491690,3095,3095,3095,3095,0
|
||||
20250214,193600,236491690,3095,3095,3095,3095,0
|
||||
20250214,193500,236491690,3095,3095,3095,3095,0
|
||||
20250214,193400,236491690,3095,3095,3095,3095,0
|
||||
20250214,193300,236491690,3095,3095,3095,3095,0
|
||||
20250214,193200,236491690,3095,3095,3095,3095,0
|
||||
20250214,193100,236491690,3095,3095,3095,3095,0
|
||||
20250214,193000,236491690,3095,3095,3095,3095,0
|
||||
20250214,192900,236491690,3095,3095,3095,3095,0
|
||||
20250214,192800,236491690,3095,3095,3095,3095,0
|
||||
20250214,192700,236491690,3095,3095,3095,3095,0
|
||||
20250214,192600,236491690,3095,3095,3095,3095,0
|
||||
20250214,192500,236491690,3095,3095,3095,3095,0
|
||||
20250214,192400,236491690,3095,3095,3095,3095,0
|
||||
20250214,192300,236491690,3095,3095,3095,3095,0
|
||||
20250214,192200,236491690,3095,3095,3095,3095,0
|
||||
20250214,192100,236491690,3095,3095,3095,3095,0
|
||||
20250214,192000,236491690,3095,3095,3095,3095,0
|
||||
20250214,191900,236491690,3095,3095,3095,3095,0
|
||||
20250214,191800,236491690,3095,3095,3095,3095,0
|
||||
20250214,191700,236491690,3095,3095,3095,3095,0
|
||||
20250214,191600,236491690,3095,3095,3095,3095,0
|
||||
20250214,191500,236491690,3095,3095,3095,3095,0
|
||||
20250214,191400,236491690,3095,3095,3095,3095,10311
|
||||
20250214,191300,236491690,3095,3095,3095,3095,0
|
||||
20250214,191200,236491690,3095,3095,3095,3095,0
|
||||
20250214,191100,236491690,3095,3095,3095,3095,0
|
||||
20250214,191000,236491690,3095,3095,3095,3095,0
|
||||
20250214,190900,236491690,3095,3095,3095,3095,0
|
||||
20250214,190800,236491690,3095,3095,3095,3095,0
|
||||
20250214,190700,236491690,3095,3095,3095,3095,0
|
||||
20250214,190600,236491690,3095,3095,3095,3095,0
|
||||
20250214,190500,236491690,3095,3095,3095,3095,0
|
||||
20250214,190400,236491690,3095,3095,3095,3095,0
|
||||
20250214,190300,236491690,3095,3095,3095,3095,0
|
||||
20250214,190200,236491690,3095,3095,3095,3095,0
|
||||
20250214,190100,236491690,3095,3095,3095,3095,0
|
||||
20250214,190000,236491690,3095,3095,3095,3095,0
|
||||
20250214,185900,236491690,3095,3095,3095,3095,0
|
||||
20250214,185800,236491690,3095,3095,3095,3095,0
|
||||
20250214,185700,236491690,3095,3095,3095,3095,0
|
||||
20250214,185600,236491690,3095,3095,3095,3095,0
|
||||
20250214,185500,236491690,3095,3095,3095,3095,0
|
||||
20250214,185400,236491690,3095,3095,3095,3095,0
|
||||
20250214,185300,236491690,3095,3095,3095,3095,0
|
||||
20250214,185200,236491690,3095,3095,3095,3095,0
|
||||
20250214,185100,236491690,3095,3095,3095,3095,0
|
||||
20250214,185000,236491690,3095,3095,3095,3095,0
|
||||
20250214,184900,236491690,3095,3095,3095,3095,0
|
||||
20250214,184800,236491690,3095,3095,3095,3095,0
|
||||
20250214,184700,236491690,3095,3095,3095,3095,0
|
||||
20250214,184600,236491690,3095,3095,3095,3095,0
|
||||
20250214,184500,236491690,3095,3095,3095,3095,0
|
||||
20250214,184400,236491690,3095,3095,3095,3095,10311
|
||||
20250214,184300,236491690,3095,3095,3095,3095,0
|
||||
20250214,184200,236491690,3095,3095,3095,3095,0
|
||||
20250214,184100,236491690,3095,3095,3095,3095,0
|
||||
20250214,184000,236491690,3095,3095,3095,3095,0
|
||||
20250214,183900,236491690,3095,3095,3095,3095,0
|
||||
20250214,183800,236491690,3095,3095,3095,3095,0
|
||||
20250214,183700,236491690,3095,3095,3095,3095,0
|
||||
20250214,183600,236491690,3095,3095,3095,3095,0
|
||||
20250214,183500,236491690,3095,3095,3095,3095,0
|
||||
20250214,183400,236491690,3095,3095,3095,3095,0
|
||||
20250214,183300,236491690,3095,3095,3095,3095,0
|
||||
20250214,183200,236491690,3095,3095,3095,3095,0
|
||||
20250214,183100,236491690,3095,3095,3095,3095,0
|
||||
20250214,183000,236491690,3095,3095,3095,3095,0
|
||||
20250214,182900,236491690,3095,3095,3095,3095,0
|
||||
20250214,182800,236491690,3095,3095,3095,3095,0
|
||||
20250214,182700,236491690,3095,3095,3095,3095,0
|
||||
20250214,182600,236491690,3095,3095,3095,3095,0
|
||||
20250214,182500,236491690,3095,3095,3095,3095,0
|
||||
20250214,182400,236491690,3095,3095,3095,3095,0
|
||||
20250214,182300,236491690,3095,3095,3095,3095,0
|
||||
20250214,182200,236491690,3095,3095,3095,3095,0
|
||||
20250214,182100,236491690,3095,3095,3095,3095,0
|
||||
20250214,182000,236491690,3095,3095,3095,3095,0
|
||||
20250214,181900,236491690,3095,3095,3095,3095,0
|
||||
20250214,181800,236491690,3095,3095,3095,3095,0
|
||||
20250214,181700,236491690,3095,3095,3095,3095,0
|
||||
20250214,181600,236491690,3095,3095,3095,3095,0
|
||||
20250214,181500,236491690,3095,3095,3095,3095,0
|
||||
20250214,181400,236491690,3095,3095,3095,3095,10311
|
||||
20250214,181300,236491690,3095,3095,3095,3095,0
|
||||
20250214,181200,236491690,3095,3095,3095,3095,0
|
||||
20250214,181100,236491690,3095,3095,3095,3095,0
|
||||
20250214,181000,236491690,3095,3095,3095,3095,0
|
||||
20250214,180900,236491690,3095,3095,3095,3095,0
|
||||
20250214,180800,236491690,3095,3095,3095,3095,0
|
||||
20250214,180700,236491690,3095,3095,3095,3095,0
|
||||
20250214,180600,236491690,3095,3095,3095,3095,0
|
||||
20250214,180500,236491690,3095,3095,3095,3095,0
|
||||
20250214,180400,236491690,3095,3095,3095,3095,0
|
||||
20250214,180300,236491690,3095,3095,3095,3095,0
|
||||
20250214,180200,236491690,3095,3095,3095,3095,0
|
||||
20250214,180100,236491690,3095,3095,3095,3095,0
|
||||
20250214,180000,236491690,3095,3095,3095,3095,0
|
||||
20250214,175900,236491690,3095,3095,3095,3095,0
|
||||
20250214,175800,236491690,3095,3095,3095,3095,0
|
||||
20250214,175700,236491690,3095,3095,3095,3095,0
|
||||
20250214,175600,236491690,3095,3095,3095,3095,0
|
||||
20250214,175500,236491690,3095,3095,3095,3095,0
|
||||
20250214,175400,236491690,3095,3095,3095,3095,0
|
||||
20250214,175300,236491690,3095,3095,3095,3095,0
|
||||
20250214,175200,236491690,3095,3095,3095,3095,0
|
||||
20250214,175100,236491690,3095,3095,3095,3095,0
|
||||
20250214,175000,236491690,3095,3095,3095,3095,0
|
||||
20250214,174900,236491690,3095,3095,3095,3095,0
|
||||
20250214,174800,236491690,3095,3095,3095,3095,0
|
||||
20250214,174700,236491690,3095,3095,3095,3095,0
|
||||
20250214,174600,236491690,3095,3095,3095,3095,0
|
||||
20250214,174500,236491690,3095,3095,3095,3095,0
|
||||
20250214,174400,236491690,3095,3095,3095,3095,10311
|
||||
20250214,174300,236491690,3095,3095,3095,3095,0
|
||||
20250214,174200,236491690,3095,3095,3095,3095,0
|
||||
20250214,174100,236491690,3095,3095,3095,3095,0
|
||||
20250214,174000,236491690,3095,3095,3095,3095,0
|
||||
20250214,173900,236491690,3095,3095,3095,3095,0
|
||||
20250214,173800,236491690,3095,3095,3095,3095,0
|
||||
20250214,173700,236491690,3095,3095,3095,3095,0
|
||||
20250214,173600,236491690,3095,3095,3095,3095,0
|
||||
20250214,173500,236491690,3095,3095,3095,3095,0
|
||||
20250214,173400,236491690,3095,3095,3095,3095,0
|
||||
20250214,173300,236491690,3095,3095,3095,3095,0
|
||||
20250214,173200,236491690,3095,3095,3095,3095,0
|
||||
20250214,173100,236491690,3095,3095,3095,3095,0
|
||||
20250214,173000,236491690,3095,3095,3095,3095,0
|
||||
20250214,172900,236491690,3095,3095,3095,3095,0
|
||||
20250214,172800,236491690,3095,3095,3095,3095,0
|
||||
20250214,172700,236491690,3095,3095,3095,3095,0
|
||||
20250214,172600,236491690,3095,3095,3095,3095,0
|
||||
20250214,172500,236491690,3095,3095,3095,3095,0
|
||||
20250214,172400,236491690,3095,3095,3095,3095,0
|
||||
20250214,172300,236491690,3095,3095,3095,3095,0
|
||||
20250214,172200,236491690,3095,3095,3095,3095,0
|
||||
20250214,172100,236491690,3095,3095,3095,3095,0
|
||||
20250214,172000,236491690,3095,3095,3095,3095,0
|
||||
20250214,171900,236491690,3095,3095,3095,3095,0
|
||||
20250214,171800,236491690,3095,3095,3095,3095,0
|
||||
20250214,171700,236491690,3095,3095,3095,3095,0
|
||||
20250214,171600,236491690,3095,3095,3095,3095,0
|
||||
20250214,171500,236491690,3095,3095,3095,3095,0
|
||||
20250214,171400,236491690,3095,3095,3095,3095,10311
|
||||
20250214,171300,236491690,3095,3095,3095,3095,0
|
||||
20250214,171200,236491690,3095,3095,3095,3095,0
|
||||
20250214,171100,236491690,3095,3095,3095,3095,0
|
||||
20250214,171000,236491690,3095,3095,3095,3095,0
|
||||
20250214,170900,236491690,3095,3095,3095,3095,0
|
||||
20250214,170800,236491690,3095,3095,3095,3095,0
|
||||
20250214,170700,236491690,3095,3095,3095,3095,0
|
||||
20250214,170600,236491690,3095,3095,3095,3095,0
|
||||
20250214,170500,236491690,3095,3095,3095,3095,0
|
||||
20250214,170400,236491690,3095,3095,3095,3095,0
|
||||
20250214,170300,236491690,3095,3095,3095,3095,0
|
||||
20250214,170200,236491690,3095,3095,3095,3095,0
|
||||
20250214,170100,236491690,3095,3095,3095,3095,0
|
||||
20250214,170000,236491690,3095,3095,3095,3095,0
|
||||
20250214,165900,236491690,3095,3095,3095,3095,0
|
||||
20250214,165800,236491690,3095,3095,3095,3095,0
|
||||
20250214,165700,236491690,3095,3095,3095,3095,0
|
||||
20250214,165600,236491690,3095,3095,3095,3095,0
|
||||
20250214,165500,236491690,3095,3095,3095,3095,0
|
||||
20250214,165400,236491690,3095,3095,3095,3095,0
|
||||
20250214,165300,236491690,3095,3095,3095,3095,0
|
||||
20250214,165200,236491690,3095,3095,3095,3095,0
|
||||
20250214,165100,236491690,3095,3095,3095,3095,0
|
||||
20250214,165000,236491690,3095,3095,3095,3095,0
|
||||
20250214,164900,236491690,3095,3095,3095,3095,0
|
||||
20250214,164800,236491690,3095,3095,3095,3095,0
|
||||
20250214,164700,236491690,3095,3095,3095,3095,0
|
||||
20250214,164600,236491690,3095,3095,3095,3095,0
|
||||
20250214,164500,236491690,3095,3095,3095,3095,0
|
||||
20250214,164400,236491690,3095,3095,3095,3095,10311
|
||||
20250214,164300,236491690,3095,3095,3095,3095,0
|
||||
20250214,164200,236491690,3095,3095,3095,3095,0
|
||||
20250214,164100,236491690,3095,3095,3095,3095,0
|
||||
20250214,164000,236491690,3095,3095,3095,3095,0
|
||||
20250214,163900,236491690,3095,3095,3095,3095,0
|
||||
20250214,163800,236491690,3095,3095,3095,3095,0
|
||||
20250214,163700,236491690,3095,3095,3095,3095,0
|
||||
20250214,163600,236491690,3095,3095,3095,3095,0
|
||||
20250214,163500,236491690,3095,3095,3095,3095,0
|
||||
20250214,163400,236491690,3095,3095,3095,3095,0
|
||||
20250214,163300,236491690,3095,3095,3095,3095,0
|
||||
20250214,163200,236491690,3095,3095,3095,3095,0
|
||||
20250214,163100,236491690,3095,3095,3095,3095,0
|
||||
20250214,163000,236491690,3095,3095,3095,3095,0
|
||||
20250214,162900,236491690,3095,3095,3095,3095,0
|
||||
20250214,162800,236491690,3095,3095,3095,3095,0
|
||||
20250214,162700,236491690,3095,3095,3095,3095,0
|
||||
20250214,162600,236491690,3095,3095,3095,3095,0
|
||||
20250214,162500,236491690,3095,3095,3095,3095,0
|
||||
20250214,162400,236491690,3095,3095,3095,3095,0
|
||||
20250214,162300,236491690,3095,3095,3095,3095,0
|
||||
20250214,162200,236491690,3095,3095,3095,3095,0
|
||||
20250214,162100,236491690,3095,3095,3095,3095,0
|
||||
20250214,162000,236491690,3095,3095,3095,3095,0
|
||||
20250214,161900,236491690,3095,3095,3095,3095,0
|
||||
20250214,161800,236491690,3095,3095,3095,3095,0
|
||||
20250214,161700,236491690,3095,3095,3095,3095,0
|
||||
20250214,161600,236491690,3095,3095,3095,3095,0
|
||||
20250214,161500,236491690,3095,3095,3095,3095,0
|
||||
20250214,161400,236491690,3095,3095,3095,3095,10311
|
||||
20250214,161300,236491690,3095,3095,3095,3095,0
|
||||
20250214,161200,236491690,3095,3095,3095,3095,0
|
||||
20250214,161100,236491690,3095,3095,3095,3095,0
|
||||
20250214,161000,236491690,3095,3095,3095,3095,0
|
||||
20250214,160900,236491690,3095,3095,3095,3095,0
|
||||
20250214,160800,236491690,3095,3095,3095,3095,0
|
||||
20250214,160700,236491690,3095,3095,3095,3095,0
|
||||
20250214,160600,236491690,3095,3095,3095,3095,0
|
||||
20250214,160500,236491690,3095,3095,3095,3095,0
|
||||
20250214,160400,236491690,3095,3095,3095,3095,0
|
||||
20250214,160300,236491690,3095,3095,3095,3095,0
|
||||
20250214,160200,236491690,3095,3095,3095,3095,0
|
||||
20250214,160100,236491690,3095,3095,3095,3095,0
|
||||
20250214,160000,236491690,3095,3095,3095,3095,0
|
||||
20250214,155900,236491690,3095,3095,3095,3095,0
|
||||
20250214,155800,236491690,3095,3095,3095,3095,0
|
||||
20250214,155700,236491690,3095,3095,3095,3095,0
|
||||
20250214,155600,236491690,3095,3095,3095,3095,0
|
||||
20250214,155500,236491690,3095,3095,3095,3095,0
|
||||
20250214,155400,236491690,3095,3095,3095,3095,0
|
||||
20250214,155300,236491690,3095,3095,3095,3095,0
|
||||
20250214,155200,236491690,3095,3095,3095,3095,0
|
||||
20250214,155100,236491690,3095,3095,3095,3095,0
|
||||
20250214,155000,236491690,3095,3095,3095,3095,0
|
||||
20250214,154900,236491690,3095,3095,3095,3095,0
|
||||
20250214,154800,236491690,3095,3095,3095,3095,0
|
||||
20250214,154700,236491690,3095,3095,3095,3095,0
|
||||
20250214,154600,236491690,3095,3095,3095,3095,0
|
||||
20250214,154500,236491690,3095,3095,3095,3095,0
|
||||
20250214,154400,236491690,3095,3095,3095,3095,10311
|
||||
20250214,154300,236491690,3095,3095,3095,3095,0
|
||||
20250214,154200,236491690,3095,3095,3095,3095,0
|
||||
20250214,154100,236491690,3095,3095,3095,3095,0
|
||||
20250214,154000,236491690,3095,3095,3095,3095,0
|
||||
20250214,153900,236491690,3095,3095,3095,3095,0
|
||||
20250214,153800,236491690,3095,3095,3095,3095,0
|
||||
20250214,153700,236491690,3095,3095,3095,3095,0
|
||||
20250214,153600,236491690,3095,3095,3095,3095,0
|
||||
20250214,153500,236491690,3095,3095,3095,3095,0
|
||||
20250214,153400,236491690,3095,3095,3095,3095,0
|
||||
20250214,153300,236491690,3095,3095,3095,3095,0
|
||||
20250214,153200,236491690,3095,3095,3095,3095,0
|
||||
20250214,153100,236491690,3095,3095,3095,3095,0
|
||||
20250214,153000,236491690,3095,3095,3095,3095,10311
|
||||
20250214,152900,204579145,2990,2990,2990,2990,0
|
||||
20250214,152800,204579145,2990,2990,2990,2990,0
|
||||
20250214,152700,204579145,2990,2990,2990,2990,0
|
||||
20250214,152600,204579145,2990,2990,2990,2990,0
|
||||
20250214,152500,204579145,2990,2990,2990,2990,0
|
||||
20250214,152400,204579145,2990,2990,2990,2990,0
|
||||
20250214,152300,204579145,2990,2990,2990,2990,0
|
||||
20250214,152200,204579145,2990,2990,2990,2990,0
|
||||
20250214,152100,204579145,2990,2990,2990,2990,0
|
||||
20250214,152000,204579145,2990,2990,2990,2990,0
|
||||
20250214,151900,204579145,2990,2990,2995,2990,938
|
||||
20250214,151800,201770155,2995,2995,2995,2990,219
|
||||
20250214,151700,201114450,2995,2995,2995,2995,105
|
||||
20250214,151600,200799975,2995,2995,2995,2995,585
|
||||
20250214,151500,199047900,2990,2990,2990,2990,583
|
||||
20250214,151400,197304730,2995,2995,2995,2995,216
|
||||
20250214,151300,196657810,2995,2995,2995,2995,74
|
||||
20250214,151200,196436180,2995,2995,2995,2995,182
|
||||
20250214,151100,195891090,3000,3000,3000,3000,76
|
||||
20250214,151000,195663090,2990,3000,3000,2990,113
|
||||
20250214,150900,195324460,3000,3000,3000,3000,0
|
||||
20250214,150800,195324460,3000,3000,3000,3000,1
|
||||
20250214,150700,195321460,2995,2995,2995,2995,0
|
||||
20250214,150600,195321460,2995,2995,2995,2995,0
|
||||
20250214,150500,195321460,2995,3000,3000,2995,1120
|
||||
20250214,150400,191967035,2995,2995,2995,2995,0
|
||||
20250214,150300,191967035,2995,2995,2995,2995,0
|
||||
20250214,150200,191967035,2995,2995,2995,2995,0
|
||||
20250214,150100,191967035,2995,2995,2995,2995,0
|
||||
20250214,150000,191967035,2995,3000,3000,2995,1129
|
||||
20250214,145900,188585630,3000,3000,3000,3000,0
|
||||
20250214,145800,188585630,3000,3000,3000,3000,1
|
||||
20250214,145700,188582630,3000,3000,3000,3000,0
|
||||
20250214,145600,188582630,3000,3000,3000,3000,1
|
||||
20250214,145500,188579630,2995,2995,2995,2995,0
|
||||
20250214,145400,188579630,2995,2995,2995,2995,0
|
||||
20250214,145300,188579630,2995,2995,2995,2995,663
|
||||
20250214,145200,186593945,3000,3000,3000,3000,133
|
||||
20250214,145100,186194945,2995,3000,3000,2995,201
|
||||
20250214,145000,185592945,3000,3000,3000,3000,0
|
||||
20250214,144900,185592945,3000,3000,3000,3000,364
|
||||
20250214,144800,184500945,2995,2995,2995,2995,0
|
||||
20250214,144700,184500945,2995,3000,3000,2995,3000
|
||||
20250214,144600,175503225,3000,3000,3000,3000,200
|
||||
20250214,144500,174903225,3005,3005,3005,3005,0
|
||||
20250214,144400,174903225,3005,3005,3005,3005,0
|
||||
20250214,144300,174903225,3005,3005,3005,3005,194
|
||||
20250214,144200,174320255,3000,3000,3000,3000,0
|
||||
20250214,144100,174320255,3000,3000,3000,3000,0
|
||||
20250214,144000,174320255,3000,3000,3000,3000,780
|
||||
20250214,143900,171980255,3000,3000,3000,3000,0
|
||||
20250214,143800,171980255,3000,3000,3000,3000,0
|
||||
20250214,143700,171980255,3000,2995,3000,2995,100
|
||||
20250214,143600,171680265,3000,3000,3000,3000,0
|
||||
20250214,143500,171680265,3000,3000,3000,3000,100
|
||||
20250214,143400,171380265,3000,3000,3000,3000,0
|
||||
20250214,143300,171380265,3000,3000,3000,3000,177
|
||||
20250214,143200,170849265,3000,3000,3000,3000,4
|
||||
20250214,143100,170837265,2995,2995,2995,2995,0
|
||||
20250214,143000,170837265,2995,2995,2995,2995,0
|
||||
20250214,142900,170837265,2995,2995,2995,2995,50
|
||||
20250214,142800,170687515,2995,2995,2995,2995,0
|
||||
20250214,142700,170687515,2995,2995,2995,2995,1
|
||||
20250214,142600,170684520,3005,2995,3005,2995,99
|
||||
20250214,142500,170388005,3005,3005,3005,3005,0
|
||||
20250214,142400,170388005,3005,3005,3005,3005,1
|
||||
20250214,142300,170385000,2995,2995,2995,2995,100
|
||||
20250214,142200,170085500,2995,2995,2995,2995,0
|
||||
20250214,142100,170085500,2995,2995,2995,2995,0
|
||||
20250214,142000,170085500,2995,2995,2995,2995,0
|
||||
20250214,141900,170085500,2995,2995,2995,2995,70
|
||||
20250214,141800,169875850,2995,2995,2995,2995,0
|
||||
20250214,141700,169875850,2995,3000,3000,2995,302
|
||||
20250214,141600,168970110,3005,3005,3005,3005,0
|
||||
20250214,141500,168970110,3005,3005,3005,3005,0
|
||||
20250214,141400,168970110,3005,3005,3005,3005,0
|
||||
20250214,141300,168970110,3005,3005,3005,3005,0
|
||||
20250214,141200,168970110,3005,3005,3005,3005,1
|
||||
20250214,141100,168967105,2995,2995,2995,2995,0
|
||||
20250214,141000,168967105,2995,2995,2995,2995,0
|
||||
20250214,140900,168967105,2995,2995,2995,2995,52
|
||||
20250214,140800,168811365,3005,3005,3005,3005,0
|
||||
20250214,140700,168811365,3005,3005,3005,3005,0
|
||||
20250214,140600,168811365,3005,3005,3005,3005,2
|
||||
20250214,140500,168805355,3000,3000,3000,3000,52
|
||||
20250214,140400,168649355,3000,3000,3000,3000,100
|
||||
20250214,140300,168349355,3000,3000,3000,3000,0
|
||||
20250214,140200,168349355,3000,3000,3000,3000,1
|
||||
20250214,140100,168346355,2995,2995,2995,2995,0
|
||||
20250214,140000,168346355,2995,2995,2995,2995,0
|
||||
20250214,135900,168346355,2995,2995,2995,2995,5
|
||||
20250214,135800,168331380,3000,3000,3000,3000,0
|
||||
20250214,135700,168331380,3000,3000,3000,3000,0
|
||||
20250214,135600,168331380,3000,3000,3000,3000,10
|
||||
20250214,135500,168301380,3000,3000,3000,3000,0
|
||||
20250214,135400,168301380,3000,3000,3000,3000,0
|
||||
20250214,135300,168301380,3000,3000,3000,3000,0
|
||||
20250214,135200,168301380,3000,3000,3000,3000,0
|
||||
20250214,135100,168301380,3000,3000,3000,3000,1
|
||||
20250214,135000,168298380,2990,2990,2990,2990,0
|
||||
20250214,134900,168298380,2990,2990,2990,2990,0
|
||||
20250214,134800,168298380,2990,2990,2990,2990,0
|
||||
20250214,134700,168298380,2990,2990,2990,2990,0
|
||||
20250214,134600,168298380,2990,2990,2990,2990,0
|
||||
20250214,134500,168298380,2990,2990,2990,2990,0
|
||||
20250214,134400,168298380,2990,2990,2990,2990,0
|
||||
20250214,134300,168298380,2990,2990,2990,2990,0
|
||||
20250214,134200,168298380,2990,2990,2990,2990,0
|
||||
20250214,134100,168298380,2990,2990,2990,2990,49
|
||||
20250214,134000,168151870,2990,2990,2990,2990,0
|
||||
20250214,133900,168151870,2990,2995,2995,2990,850
|
||||
20250214,133800,165607580,3000,3000,3000,3000,0
|
||||
20250214,133700,165607580,3000,3000,3000,3000,21
|
||||
20250214,133600,165544580,3000,3000,3000,3000,0
|
||||
20250214,133500,165544580,3000,3000,3000,3000,107
|
||||
20250214,133400,165223580,3005,3005,3005,3005,30
|
||||
20250214,133300,165133430,3005,3005,3005,3005,0
|
||||
20250214,133200,165133430,3005,3005,3005,3005,0
|
||||
20250214,133100,165133430,3005,3005,3005,3005,0
|
||||
20250214,133000,165133430,3005,3005,3005,3005,1
|
||||
20250214,132900,165130425,3000,3000,3000,3000,200
|
||||
20250214,132800,164530425,2995,2995,2995,2995,50
|
||||
20250214,132700,164380675,3000,3000,3000,3000,0
|
||||
20250214,132600,164380675,3000,3000,3000,3000,0
|
||||
20250214,132500,164380675,3000,3000,3000,3000,0
|
||||
20250214,132400,164380675,3000,3000,3000,3000,0
|
||||
20250214,132300,164380675,3000,3000,3000,3000,500
|
||||
20250214,132200,162880675,3000,3000,3000,3000,150
|
||||
20250214,132100,162430675,3005,3005,3005,3005,10
|
||||
20250214,132000,162400625,3005,3005,3005,3005,1
|
||||
20250214,131900,162397620,3010,3010,3010,3010,11
|
||||
20250214,131800,162364510,3010,3010,3010,2990,3233
|
||||
20250214,131700,152677840,3010,3010,3010,3010,2
|
||||
20250214,131600,152671820,3010,3010,3010,3010,15
|
||||
20250214,131500,152626670,3010,3010,3010,3010,100
|
||||
20250214,131400,152325670,3010,3010,3010,3010,0
|
||||
20250214,131300,152325670,3010,3010,3010,3010,0
|
||||
20250214,131200,152325670,3010,3010,3010,3010,8
|
||||
20250214,131100,152301590,3000,3000,3000,3000,300
|
||||
20250214,131000,151401590,3000,3000,3000,3000,10
|
||||
20250214,130900,151371590,2995,2995,2995,2995,1
|
||||
20250214,130800,151368595,3010,3010,3010,3010,0
|
||||
20250214,130700,151368595,3010,3010,3010,3010,0
|
||||
20250214,130600,151368595,3010,3010,3010,3010,0
|
||||
20250214,130500,151368595,3010,3015,3015,3010,201
|
||||
20250214,130400,150763580,3015,3015,3015,3015,250
|
||||
20250214,130300,150009830,3015,3015,3015,3015,62
|
||||
20250214,130200,149822900,2995,2995,2995,2995,30
|
||||
20250214,130100,149733050,2995,2995,2995,2995,0
|
||||
20250214,130000,149733050,2995,2995,2995,2995,0
|
||||
20250214,125900,149733050,2995,3010,3010,2995,1688
|
||||
20250214,125800,144669505,3010,3010,3010,3010,0
|
||||
20250214,125700,144669505,3010,3010,3010,3010,10
|
||||
20250214,125600,144639405,3010,3010,3010,3010,6
|
||||
20250214,125500,144621345,3010,3020,3020,3010,6
|
||||
20250214,125400,144603275,3020,3020,3020,3020,5
|
||||
20250214,125300,144588175,3025,3025,3025,3025,0
|
||||
20250214,125200,144588175,3025,3025,3025,3025,0
|
||||
20250214,125100,144588175,3025,3025,3025,3025,0
|
||||
20250214,125000,144588175,3025,3025,3025,3025,0
|
||||
20250214,124900,144588175,3025,3020,3025,3020,520
|
||||
20250214,124800,143016175,3025,3020,3025,3020,300
|
||||
20250214,124700,142109175,3030,3030,3030,3030,0
|
||||
20250214,124600,142109175,3030,3030,3030,3030,1
|
||||
20250214,124500,142106145,3030,3015,3030,3015,3039
|
||||
20250214,124400,132900965,3010,2995,3010,2995,14260
|
||||
20250214,124300,90112175,2995,2995,2995,2995,14
|
||||
20250214,124200,90070245,2995,2995,2995,2995,0
|
||||
20250214,124100,90070245,2995,2995,2995,2995,10
|
||||
20250214,124000,90040295,2995,2995,2995,2995,73
|
||||
20250214,123900,89821660,2990,2990,2990,2990,0
|
||||
20250214,123800,89821660,2990,2990,2990,2990,0
|
||||
20250214,123700,89821660,2990,2990,2990,2990,0
|
||||
20250214,123600,89821660,2990,2990,2990,2990,0
|
||||
20250214,123500,89821660,2990,2995,2995,2990,44
|
||||
20250214,123400,89689930,2995,2995,2995,2995,2
|
||||
20250214,123300,89683940,2995,2995,2995,2995,19
|
||||
20250214,123200,89627035,2990,2990,2990,2990,78
|
||||
20250214,123100,89393815,2995,2995,2995,2995,0
|
||||
20250214,123000,89393815,2995,2995,2995,2995,2
|
||||
20250214,122900,89387825,2995,2995,2995,2995,33
|
||||
20250214,122800,89288990,2995,2995,2995,2995,0
|
||||
20250214,122700,89288990,2995,2995,2995,2995,100
|
||||
20250214,122600,88989490,2995,2995,2995,2995,75
|
||||
20250214,122500,88764865,2995,2995,2995,2995,350
|
||||
20250214,122400,87716615,2995,2995,2995,2995,10
|
||||
20250214,122300,87686665,2995,2995,2995,2995,50
|
||||
20250214,122200,87536915,2995,2995,2995,2995,4
|
||||
20250214,122100,87524935,2995,2995,2995,2995,40
|
||||
20250214,122000,87405135,2995,2990,2995,2990,211
|
||||
20250214,121900,86774240,2990,2990,2990,2990,30
|
||||
20250214,121800,86684540,2990,2990,2990,2990,0
|
||||
20250214,121700,86684540,2990,2990,2990,2990,0
|
||||
20250214,121600,86684540,2990,2990,2990,2990,0
|
||||
20250214,121500,86684540,2990,2990,2990,2990,0
|
||||
20250214,121400,86684540,2990,2990,2990,2990,148
|
||||
20250214,121300,86242020,2990,2990,2990,2990,30
|
||||
20250214,121200,86152320,2995,2995,2995,2995,0
|
||||
20250214,121100,86152320,2995,2995,2995,2995,0
|
||||
20250214,121000,86152320,2995,2995,2995,2995,0
|
||||
20250214,120900,86152320,2995,2995,2995,2995,0
|
||||
20250214,120800,86152320,2995,2995,2995,2995,100
|
||||
20250214,120700,85852820,2995,2995,2995,2995,67
|
||||
20250214,120600,85652155,2985,2985,2985,2985,0
|
||||
20250214,120500,85652155,2985,2985,2985,2985,0
|
||||
20250214,120400,85652155,2985,2985,2985,2985,0
|
||||
20250214,120300,85652155,2985,2985,2985,2985,0
|
||||
20250214,120200,85652155,2985,2990,2990,2985,601
|
||||
20250214,120100,83857725,2990,2990,2990,2990,0
|
||||
20250214,120000,83857725,2990,2990,2990,2990,0
|
||||
20250214,115900,83857725,2990,2990,2990,2990,0
|
||||
20250214,115800,83857725,2990,2990,2990,2990,0
|
||||
20250214,115700,83857725,2990,2990,2990,2990,0
|
||||
20250214,115600,83857725,2990,2990,2990,2990,40
|
||||
20250214,115500,83738125,2990,2990,2990,2990,40
|
||||
20250214,115400,83618525,2990,2990,2990,2990,0
|
||||
20250214,115300,83618525,2990,2995,2995,2990,29
|
||||
20250214,115200,83531800,2995,2995,2995,2995,0
|
||||
20250214,115100,83531800,2995,2995,2995,2995,0
|
||||
20250214,115000,83531800,2995,2995,2995,2995,0
|
||||
20250214,114900,83531800,2995,2995,2995,2995,0
|
||||
20250214,114800,83531800,2995,2995,2995,2995,0
|
||||
20250214,114700,83531800,2995,2995,2995,2995,0
|
||||
20250214,114600,83531800,2995,2995,2995,2995,16
|
||||
20250214,114500,83483880,2995,2995,2995,2995,0
|
||||
20250214,114400,83483880,2995,2995,2995,2995,60
|
||||
20250214,114300,83304180,2995,2995,2995,2995,0
|
||||
20250214,114200,83304180,2995,2995,2995,2995,22
|
||||
20250214,114100,83238290,2995,2990,2995,2990,17
|
||||
20250214,114000,83187410,2985,2985,2985,2985,300
|
||||
20250214,113900,82291910,2990,2990,2990,2990,2
|
||||
20250214,113800,82285930,2990,2990,2990,2990,154
|
||||
20250214,113700,81825470,2990,2990,2990,2990,7
|
||||
20250214,113600,81804540,2990,2990,2990,2990,1
|
||||
20250214,113500,81801550,2990,2990,2990,2990,0
|
||||
20250214,113400,81801550,2990,2990,2990,2990,0
|
||||
20250214,113300,81801550,2990,2990,2990,2990,20
|
||||
20250214,113200,81741750,2990,2990,2990,2990,0
|
||||
20250214,113100,81741750,2990,2990,2990,2990,66
|
||||
20250214,113000,81544410,2990,2990,2990,2990,27
|
||||
20250214,112900,81463680,2990,2990,2990,2990,0
|
||||
20250214,112800,81463680,2990,2990,2990,2990,0
|
||||
20250214,112700,81463680,2990,2990,2990,2990,9
|
||||
20250214,112600,81436770,2990,2990,2990,2990,0
|
||||
20250214,112500,81436770,2990,2990,2990,2990,0
|
||||
20250214,112400,81436770,2990,2990,2990,2990,0
|
||||
20250214,112300,81436770,2990,2990,2990,2990,20
|
||||
20250214,112200,81376970,2990,2990,2990,2990,40
|
||||
20250214,112100,81257370,2990,2990,2990,2990,10
|
||||
20250214,112000,81227470,2990,2990,2990,2990,100
|
||||
20250214,111900,80928470,2985,2985,2985,2985,0
|
||||
20250214,111800,80928470,2985,2985,2985,2985,0
|
||||
20250214,111700,80928470,2985,2985,2985,2985,0
|
||||
20250214,111600,80928470,2985,2985,2985,2985,386
|
||||
20250214,111500,79776260,2990,2990,2990,2990,37
|
||||
20250214,111400,79665630,2995,2995,2995,2995,2
|
||||
20250214,111300,79659640,2995,2985,2995,2985,2
|
||||
20250214,111200,79653660,2995,2995,2995,2995,0
|
||||
20250214,111100,79653660,2995,2995,2995,2995,0
|
||||
20250214,111000,79653660,2995,2995,2995,2995,0
|
||||
20250214,110900,79653660,2995,2995,2995,2995,0
|
||||
20250214,110800,79653660,2995,2995,2995,2995,215
|
||||
20250214,110700,79009735,2995,2995,2995,2995,2
|
||||
20250214,110600,79003745,3000,3000,3000,3000,22
|
||||
20250214,110500,78937745,3000,3000,3000,3000,0
|
||||
20250214,110400,78937745,3000,3000,3000,3000,1
|
||||
20250214,110300,78934745,2995,2990,2995,2990,331
|
||||
20250214,110200,77943560,2990,2990,2990,2990,0
|
||||
20250214,110100,77943560,2990,2990,2990,2990,100
|
||||
20250214,110000,77644560,2990,2990,2990,2990,500
|
||||
20250214,105900,76149560,2990,2990,2990,2990,0
|
||||
20250214,105800,76149560,2990,2990,2990,2990,1
|
||||
20250214,105700,76146570,2990,2990,2990,2990,0
|
||||
20250214,105600,76146570,2990,2990,2995,2990,676
|
||||
20250214,105500,74125325,2990,2990,2990,2990,0
|
||||
20250214,105400,74125325,2990,2990,2990,2990,368
|
||||
20250214,105300,73025005,2990,2990,2990,2990,0
|
||||
20250214,105200,73025005,2990,2990,2990,2990,0
|
||||
20250214,105100,73025005,2990,2990,2990,2990,1
|
||||
20250214,105000,73022015,2980,2985,2985,2980,3000
|
||||
20250214,104900,64081180,2990,2990,2990,2990,0
|
||||
20250214,104800,64081180,2990,2990,2990,2990,0
|
||||
20250214,104700,64081180,2990,2990,2990,2990,0
|
||||
20250214,104600,64081180,2990,2990,2990,2990,9
|
||||
20250214,104500,64054270,2990,2990,2990,2990,0
|
||||
20250214,104400,64054270,2990,2990,2990,2990,0
|
||||
20250214,104300,64054270,2990,2990,2990,2990,0
|
||||
20250214,104200,64054270,2990,2990,2990,2990,1046
|
||||
20250214,104100,60926730,2990,2990,2990,2990,0
|
||||
20250214,104000,60926730,2990,2990,2990,2990,201
|
||||
20250214,103900,60325740,3000,3000,3000,3000,68
|
||||
20250214,103800,60121740,2995,2995,2995,2995,33
|
||||
20250214,103700,60022905,2995,2995,2995,2995,0
|
||||
20250214,103600,60022905,2995,2995,2995,2995,0
|
||||
20250214,103500,60022905,2995,2995,2995,2995,0
|
||||
20250214,103400,60022905,2995,2995,2995,2995,62
|
||||
20250214,103300,59837215,2995,2995,2995,2995,100
|
||||
20250214,103200,59537715,2995,2995,2995,2995,0
|
||||
20250214,103100,59537715,2995,2995,2995,2995,450
|
||||
20250214,103000,58189965,2995,2995,2995,2995,5
|
||||
20250214,102900,58174990,2995,2995,2995,2995,0
|
||||
20250214,102800,58174990,2995,2995,2995,2995,548
|
||||
20250214,102700,56533730,2995,2995,2995,2995,457
|
||||
20250214,102600,55165015,2995,2995,2995,2995,195
|
||||
20250214,102500,54580990,2995,2995,2995,2995,0
|
||||
20250214,102400,54580990,2995,2995,2995,2995,0
|
||||
20250214,102300,54580990,2995,2995,2995,2995,0
|
||||
20250214,102200,54580990,2995,2995,2995,2995,211
|
||||
20250214,102100,53949045,2995,2995,2995,2995,0
|
||||
20250214,102000,53949045,2995,2995,2995,2995,0
|
||||
20250214,101900,53949045,2995,2995,2995,2995,13
|
||||
20250214,101800,53910110,2995,2995,2995,2995,9
|
||||
20250214,101700,53883155,2995,2995,2995,2995,0
|
||||
20250214,101600,53883155,2995,2995,2995,2995,1
|
||||
20250214,101500,53880160,2995,2995,2995,2995,0
|
||||
20250214,101400,53880160,2995,2995,2995,2995,0
|
||||
20250214,101300,53880160,2995,2995,2995,2995,0
|
||||
20250214,101200,53880160,2995,2995,2995,2995,1
|
||||
20250214,101100,53877165,2990,2990,2990,2990,0
|
||||
20250214,101000,53877165,2990,2995,2995,2990,227
|
||||
20250214,100900,53197305,2995,2995,2995,2995,0
|
||||
20250214,100800,53197305,2995,3000,3000,2995,711
|
||||
20250214,100700,51067305,3000,3000,3000,3000,1
|
||||
20250214,100600,51064305,2995,2995,2995,2995,0
|
||||
20250214,100500,51064305,2995,2995,2995,2995,5
|
||||
20250214,100400,51049330,2995,2995,2995,2995,0
|
||||
20250214,100300,51049330,2995,2995,2995,2995,1
|
||||
20250214,100200,51046335,2995,3000,3000,2995,1010
|
||||
20250214,100100,48021380,3000,3000,3000,3000,6
|
||||
20250214,100000,48003380,3000,3000,3000,3000,0
|
||||
20250214,095900,48003380,3000,2995,3000,2995,38
|
||||
20250214,095800,47889565,3000,3000,3000,3000,56
|
||||
20250214,095700,47721565,3000,3000,3000,3000,0
|
||||
20250214,095600,47721565,3000,3000,3000,3000,3
|
||||
20250214,095500,47712565,3000,3000,3000,3000,0
|
||||
20250214,095400,47712565,3000,3000,3000,3000,2806
|
||||
20250214,095300,39294565,3000,2995,3000,2995,220
|
||||
20250214,095200,38635660,2995,2995,2995,2995,281
|
||||
20250214,095100,37794065,3000,3000,3000,3000,1
|
||||
20250214,095000,37791065,2995,2995,2995,2995,331
|
||||
20250214,094900,36799720,2995,2995,2995,2995,730
|
||||
20250214,094800,34613370,2995,2995,2995,2995,5
|
||||
20250214,094700,34598395,2995,2995,2995,2995,5
|
||||
20250214,094600,34583420,2995,2995,2995,2995,8
|
||||
20250214,094500,34559460,2995,2985,2995,2980,1224
|
||||
20250214,094400,30905845,2985,2985,2985,2985,89
|
||||
20250214,094300,30640180,2980,2980,2980,2980,50
|
||||
20250214,094200,30491180,2985,2985,2985,2985,11
|
||||
20250214,094100,30458345,2985,2985,2985,2985,0
|
||||
20250214,094000,30458345,2985,2985,2985,2985,134
|
||||
20250214,093900,30058355,2995,2995,2995,2995,0
|
||||
20250214,093800,30058355,2995,2995,2995,2995,1
|
||||
20250214,093700,30055360,2995,2985,2995,2985,182
|
||||
20250214,093600,29511770,2985,2985,2985,2985,0
|
||||
20250214,093500,29511770,2985,2990,2990,2985,35
|
||||
20250214,093400,29407270,2990,2990,2990,2990,0
|
||||
20250214,093300,29407270,2990,2990,2995,2990,1302
|
||||
20250214,093200,25509290,2990,2990,2990,2990,1972
|
||||
20250214,093100,19613010,2990,2995,2995,2990,71
|
||||
20250214,093000,19400615,2995,2995,2995,2995,0
|
||||
20250214,092900,19400615,2995,2995,2995,2995,1
|
||||
20250214,092800,19397620,2995,2995,2995,2995,43
|
||||
20250214,092700,19268835,2995,2995,2995,2995,1083
|
||||
20250214,092600,16025250,3000,3000,3000,3000,0
|
||||
20250214,092500,16025250,3000,3000,3000,3000,66
|
||||
20250214,092400,15827250,3000,3000,3000,3000,45
|
||||
20250214,092300,15692250,3000,3000,3000,3000,0
|
||||
20250214,092200,15692250,3000,3000,3000,2995,303
|
||||
20250214,092100,14783400,3000,3000,3000,3000,0
|
||||
20250214,092000,14783400,3000,3000,3000,3000,0
|
||||
20250214,091900,14783400,3000,3000,3000,3000,20
|
||||
20250214,091800,14723400,3000,3000,3000,3000,10
|
||||
20250214,091700,14693400,3005,3005,3005,3005,10
|
||||
20250214,091600,14663350,3005,3005,3005,3005,64
|
||||
20250214,091500,14471030,3005,3005,3005,3005,0
|
||||
20250214,091400,14471030,3005,3005,3005,3005,62
|
||||
20250214,091300,14284720,3005,3000,3005,3000,263
|
||||
20250214,091200,13494505,3000,3000,3000,3000,52
|
||||
20250214,091100,13338505,3000,3000,3000,3000,70
|
||||
20250214,091000,13128505,3005,2995,3005,2995,12
|
||||
20250214,090900,13092545,2990,3000,3000,2990,2
|
||||
20250214,090800,13086555,2990,2990,2990,2990,914
|
||||
20250214,090700,10353695,2990,2990,2990,2990,2
|
||||
20250214,090600,10347715,2990,2990,2990,2990,1820
|
||||
20250214,090500,4905915,3000,3000,3000,3000,172
|
||||
20250214,090400,4389915,3000,3000,3000,3000,146
|
||||
20250214,090300,3951915,3000,3000,3000,3000,0
|
||||
20250214,090200,3951915,3000,2990,3000,2990,164
|
||||
20250214,090100,3461525,2990,3000,3000,2990,229
|
||||
20250214,090000,2775905,2990,3000,3000,2990,927
|
||||
|
Reference in New Issue
Block a user