Update 2025-02-19 4022 candle_min
This commit is contained in:
664
086060/min/candle-20250219.csv
Normal file
664
086060/min/candle-20250219.csv
Normal file
@@ -0,0 +1,664 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,200200,89132325,3285,3285,3285,3285,1081
|
||||
20250219,200100,89132325,3285,3285,3285,3285,0
|
||||
20250219,200000,89132325,3285,3285,3285,3285,0
|
||||
20250219,195900,89132325,3285,3285,3285,3285,0
|
||||
20250219,195800,89132325,3285,3285,3285,3285,0
|
||||
20250219,195700,89132325,3285,3285,3285,3285,0
|
||||
20250219,195600,89132325,3285,3285,3285,3285,0
|
||||
20250219,195500,89132325,3285,3285,3285,3285,0
|
||||
20250219,195400,89132325,3285,3285,3285,3285,0
|
||||
20250219,195300,89132325,3285,3285,3285,3285,0
|
||||
20250219,195200,89132325,3285,3285,3285,3285,0
|
||||
20250219,195100,89132325,3285,3285,3285,3285,0
|
||||
20250219,195000,89132325,3285,3285,3285,3285,0
|
||||
20250219,194900,89132325,3285,3285,3285,3285,0
|
||||
20250219,194800,89132325,3285,3285,3285,3285,0
|
||||
20250219,194700,89132325,3285,3285,3285,3285,0
|
||||
20250219,194600,89132325,3285,3285,3285,3285,0
|
||||
20250219,194500,89132325,3285,3285,3285,3285,0
|
||||
20250219,194400,89132325,3285,3285,3285,3285,0
|
||||
20250219,194300,89132325,3285,3285,3285,3285,0
|
||||
20250219,194200,89132325,3285,3285,3285,3285,0
|
||||
20250219,194100,89132325,3285,3285,3285,3285,0
|
||||
20250219,194000,89132325,3285,3285,3285,3285,0
|
||||
20250219,193900,89132325,3285,3285,3285,3285,0
|
||||
20250219,193800,89132325,3285,3285,3285,3285,0
|
||||
20250219,193700,89132325,3285,3285,3285,3285,0
|
||||
20250219,193600,89132325,3285,3285,3285,3285,0
|
||||
20250219,193500,89132325,3285,3285,3285,3285,0
|
||||
20250219,193400,89132325,3285,3285,3285,3285,0
|
||||
20250219,193300,89132325,3285,3285,3285,3285,0
|
||||
20250219,193200,89132325,3285,3285,3285,3285,1081
|
||||
20250219,193100,89132325,3285,3285,3285,3285,0
|
||||
20250219,193000,89132325,3285,3285,3285,3285,0
|
||||
20250219,192900,89132325,3285,3285,3285,3285,0
|
||||
20250219,192800,89132325,3285,3285,3285,3285,0
|
||||
20250219,192700,89132325,3285,3285,3285,3285,0
|
||||
20250219,192600,89132325,3285,3285,3285,3285,0
|
||||
20250219,192500,89132325,3285,3285,3285,3285,0
|
||||
20250219,192400,89132325,3285,3285,3285,3285,0
|
||||
20250219,192300,89132325,3285,3285,3285,3285,0
|
||||
20250219,192200,89132325,3285,3285,3285,3285,0
|
||||
20250219,192100,89132325,3285,3285,3285,3285,0
|
||||
20250219,192000,89132325,3285,3285,3285,3285,0
|
||||
20250219,191900,89132325,3285,3285,3285,3285,0
|
||||
20250219,191800,89132325,3285,3285,3285,3285,0
|
||||
20250219,191700,89132325,3285,3285,3285,3285,0
|
||||
20250219,191600,89132325,3285,3285,3285,3285,0
|
||||
20250219,191500,89132325,3285,3285,3285,3285,0
|
||||
20250219,191400,89132325,3285,3285,3285,3285,0
|
||||
20250219,191300,89132325,3285,3285,3285,3285,0
|
||||
20250219,191200,89132325,3285,3285,3285,3285,0
|
||||
20250219,191100,89132325,3285,3285,3285,3285,0
|
||||
20250219,191000,89132325,3285,3285,3285,3285,0
|
||||
20250219,190900,89132325,3285,3285,3285,3285,0
|
||||
20250219,190800,89132325,3285,3285,3285,3285,0
|
||||
20250219,190700,89132325,3285,3285,3285,3285,0
|
||||
20250219,190600,89132325,3285,3285,3285,3285,0
|
||||
20250219,190500,89132325,3285,3285,3285,3285,0
|
||||
20250219,190400,89132325,3285,3285,3285,3285,0
|
||||
20250219,190300,89132325,3285,3285,3285,3285,0
|
||||
20250219,190200,89132325,3285,3285,3285,3285,1081
|
||||
20250219,190100,89132325,3285,3285,3285,3285,0
|
||||
20250219,190000,89132325,3285,3285,3285,3285,0
|
||||
20250219,185900,89132325,3285,3285,3285,3285,0
|
||||
20250219,185800,89132325,3285,3285,3285,3285,0
|
||||
20250219,185700,89132325,3285,3285,3285,3285,0
|
||||
20250219,185600,89132325,3285,3285,3285,3285,0
|
||||
20250219,185500,89132325,3285,3285,3285,3285,0
|
||||
20250219,185400,89132325,3285,3285,3285,3285,0
|
||||
20250219,185300,89132325,3285,3285,3285,3285,0
|
||||
20250219,185200,89132325,3285,3285,3285,3285,0
|
||||
20250219,185100,89132325,3285,3285,3285,3285,0
|
||||
20250219,185000,89132325,3285,3285,3285,3285,0
|
||||
20250219,184900,89132325,3285,3285,3285,3285,0
|
||||
20250219,184800,89132325,3285,3285,3285,3285,0
|
||||
20250219,184700,89132325,3285,3285,3285,3285,0
|
||||
20250219,184600,89132325,3285,3285,3285,3285,0
|
||||
20250219,184500,89132325,3285,3285,3285,3285,0
|
||||
20250219,184400,89132325,3285,3285,3285,3285,0
|
||||
20250219,184300,89132325,3285,3285,3285,3285,0
|
||||
20250219,184200,89132325,3285,3285,3285,3285,0
|
||||
20250219,184100,89132325,3285,3285,3285,3285,0
|
||||
20250219,184000,89132325,3285,3285,3285,3285,0
|
||||
20250219,183900,89132325,3285,3285,3285,3285,0
|
||||
20250219,183800,89132325,3285,3285,3285,3285,0
|
||||
20250219,183700,89132325,3285,3285,3285,3285,0
|
||||
20250219,183600,89132325,3285,3285,3285,3285,0
|
||||
20250219,183500,89132325,3285,3285,3285,3285,0
|
||||
20250219,183400,89132325,3285,3285,3285,3285,0
|
||||
20250219,183300,89132325,3285,3285,3285,3285,0
|
||||
20250219,183200,89132325,3285,3285,3285,3285,1081
|
||||
20250219,183100,89132325,3285,3285,3285,3285,0
|
||||
20250219,183000,89132325,3285,3285,3285,3285,0
|
||||
20250219,182900,89132325,3285,3285,3285,3285,0
|
||||
20250219,182800,89132325,3285,3285,3285,3285,0
|
||||
20250219,182700,89132325,3285,3285,3285,3285,0
|
||||
20250219,182600,89132325,3285,3285,3285,3285,0
|
||||
20250219,182500,89132325,3285,3285,3285,3285,0
|
||||
20250219,182400,89132325,3285,3285,3285,3285,0
|
||||
20250219,182300,89132325,3285,3285,3285,3285,0
|
||||
20250219,182200,89132325,3285,3285,3285,3285,0
|
||||
20250219,182100,89132325,3285,3285,3285,3285,0
|
||||
20250219,182000,89132325,3285,3285,3285,3285,0
|
||||
20250219,181900,89132325,3285,3285,3285,3285,0
|
||||
20250219,181800,89132325,3285,3285,3285,3285,0
|
||||
20250219,181700,89132325,3285,3285,3285,3285,0
|
||||
20250219,181600,89132325,3285,3285,3285,3285,0
|
||||
20250219,181500,89132325,3285,3285,3285,3285,0
|
||||
20250219,181400,89132325,3285,3285,3285,3285,0
|
||||
20250219,181300,89132325,3285,3285,3285,3285,0
|
||||
20250219,181200,89132325,3285,3285,3285,3285,0
|
||||
20250219,181100,89132325,3285,3285,3285,3285,0
|
||||
20250219,181000,89132325,3285,3285,3285,3285,0
|
||||
20250219,180900,89132325,3285,3285,3285,3285,0
|
||||
20250219,180800,89132325,3285,3285,3285,3285,0
|
||||
20250219,180700,89132325,3285,3285,3285,3285,0
|
||||
20250219,180600,89132325,3285,3285,3285,3285,0
|
||||
20250219,180500,89132325,3285,3285,3285,3285,0
|
||||
20250219,180400,89132325,3285,3285,3285,3285,0
|
||||
20250219,180300,89132325,3285,3285,3285,3285,0
|
||||
20250219,180200,89132325,3285,3285,3285,3285,1081
|
||||
20250219,180100,89132325,3285,3285,3285,3285,0
|
||||
20250219,180000,89132325,3285,3285,3285,3285,0
|
||||
20250219,175900,89132325,3285,3285,3285,3285,0
|
||||
20250219,175800,89132325,3285,3285,3285,3285,0
|
||||
20250219,175700,89132325,3285,3285,3285,3285,0
|
||||
20250219,175600,89132325,3285,3285,3285,3285,0
|
||||
20250219,175500,89132325,3285,3285,3285,3285,0
|
||||
20250219,175400,89132325,3285,3285,3285,3285,0
|
||||
20250219,175300,89132325,3285,3285,3285,3285,0
|
||||
20250219,175200,89132325,3285,3285,3285,3285,0
|
||||
20250219,175100,89132325,3285,3285,3285,3285,0
|
||||
20250219,175000,89132325,3285,3285,3285,3285,0
|
||||
20250219,174900,89132325,3285,3285,3285,3285,0
|
||||
20250219,174800,89132325,3285,3285,3285,3285,0
|
||||
20250219,174700,89132325,3285,3285,3285,3285,0
|
||||
20250219,174600,89132325,3285,3285,3285,3285,0
|
||||
20250219,174500,89132325,3285,3285,3285,3285,0
|
||||
20250219,174400,89132325,3285,3285,3285,3285,0
|
||||
20250219,174300,89132325,3285,3285,3285,3285,0
|
||||
20250219,174200,89132325,3285,3285,3285,3285,0
|
||||
20250219,174100,89132325,3285,3285,3285,3285,0
|
||||
20250219,174000,89132325,3285,3285,3285,3285,0
|
||||
20250219,173900,89132325,3285,3285,3285,3285,0
|
||||
20250219,173800,89132325,3285,3285,3285,3285,0
|
||||
20250219,173700,89132325,3285,3285,3285,3285,0
|
||||
20250219,173600,89132325,3285,3285,3285,3285,0
|
||||
20250219,173500,89132325,3285,3285,3285,3285,0
|
||||
20250219,173400,89132325,3285,3285,3285,3285,0
|
||||
20250219,173300,89132325,3285,3285,3285,3285,0
|
||||
20250219,173200,89132325,3285,3285,3285,3285,1081
|
||||
20250219,173100,89132325,3285,3285,3285,3285,0
|
||||
20250219,173000,89132325,3285,3285,3285,3285,0
|
||||
20250219,172900,89132325,3285,3285,3285,3285,0
|
||||
20250219,172800,89132325,3285,3285,3285,3285,0
|
||||
20250219,172700,89132325,3285,3285,3285,3285,0
|
||||
20250219,172600,89132325,3285,3285,3285,3285,0
|
||||
20250219,172500,89132325,3285,3285,3285,3285,0
|
||||
20250219,172400,89132325,3285,3285,3285,3285,0
|
||||
20250219,172300,89132325,3285,3285,3285,3285,0
|
||||
20250219,172200,89132325,3285,3285,3285,3285,0
|
||||
20250219,172100,89132325,3285,3285,3285,3285,0
|
||||
20250219,172000,89132325,3285,3285,3285,3285,0
|
||||
20250219,171900,89132325,3285,3285,3285,3285,0
|
||||
20250219,171800,89132325,3285,3285,3285,3285,0
|
||||
20250219,171700,89132325,3285,3285,3285,3285,0
|
||||
20250219,171600,89132325,3285,3285,3285,3285,0
|
||||
20250219,171500,89132325,3285,3285,3285,3285,0
|
||||
20250219,171400,89132325,3285,3285,3285,3285,0
|
||||
20250219,171300,89132325,3285,3285,3285,3285,0
|
||||
20250219,171200,89132325,3285,3285,3285,3285,0
|
||||
20250219,171100,89132325,3285,3285,3285,3285,0
|
||||
20250219,171000,89132325,3285,3285,3285,3285,0
|
||||
20250219,170900,89132325,3285,3285,3285,3285,0
|
||||
20250219,170800,89132325,3285,3285,3285,3285,0
|
||||
20250219,170700,89132325,3285,3285,3285,3285,0
|
||||
20250219,170600,89132325,3285,3285,3285,3285,0
|
||||
20250219,170500,89132325,3285,3285,3285,3285,0
|
||||
20250219,170400,89132325,3285,3285,3285,3285,0
|
||||
20250219,170300,89132325,3285,3285,3285,3285,0
|
||||
20250219,170200,89132325,3285,3285,3285,3285,1081
|
||||
20250219,170100,89132325,3285,3285,3285,3285,0
|
||||
20250219,170000,89132325,3285,3285,3285,3285,0
|
||||
20250219,165900,89132325,3285,3285,3285,3285,0
|
||||
20250219,165800,89132325,3285,3285,3285,3285,0
|
||||
20250219,165700,89132325,3285,3285,3285,3285,0
|
||||
20250219,165600,89132325,3285,3285,3285,3285,0
|
||||
20250219,165500,89132325,3285,3285,3285,3285,0
|
||||
20250219,165400,89132325,3285,3285,3285,3285,0
|
||||
20250219,165300,89132325,3285,3285,3285,3285,0
|
||||
20250219,165200,89132325,3285,3285,3285,3285,0
|
||||
20250219,165100,89132325,3285,3285,3285,3285,0
|
||||
20250219,165000,89132325,3285,3285,3285,3285,0
|
||||
20250219,164900,89132325,3285,3285,3285,3285,0
|
||||
20250219,164800,89132325,3285,3285,3285,3285,0
|
||||
20250219,164700,89132325,3285,3285,3285,3285,0
|
||||
20250219,164600,89132325,3285,3285,3285,3285,0
|
||||
20250219,164500,89132325,3285,3285,3285,3285,0
|
||||
20250219,164400,89132325,3285,3285,3285,3285,0
|
||||
20250219,164300,89132325,3285,3285,3285,3285,0
|
||||
20250219,164200,89132325,3285,3285,3285,3285,0
|
||||
20250219,164100,89132325,3285,3285,3285,3285,0
|
||||
20250219,164000,89132325,3285,3285,3285,3285,0
|
||||
20250219,163900,89132325,3285,3285,3285,3285,0
|
||||
20250219,163800,89132325,3285,3285,3285,3285,0
|
||||
20250219,163700,89132325,3285,3285,3285,3285,0
|
||||
20250219,163600,89132325,3285,3285,3285,3285,0
|
||||
20250219,163500,89132325,3285,3285,3285,3285,0
|
||||
20250219,163400,89132325,3285,3285,3285,3285,0
|
||||
20250219,163300,89132325,3285,3285,3285,3285,0
|
||||
20250219,163200,89132325,3285,3285,3285,3285,1081
|
||||
20250219,163100,89132325,3285,3285,3285,3285,0
|
||||
20250219,163000,89132325,3285,3285,3285,3285,0
|
||||
20250219,162900,89132325,3285,3285,3285,3285,0
|
||||
20250219,162800,89132325,3285,3285,3285,3285,0
|
||||
20250219,162700,89132325,3285,3285,3285,3285,0
|
||||
20250219,162600,89132325,3285,3285,3285,3285,0
|
||||
20250219,162500,89132325,3285,3285,3285,3285,0
|
||||
20250219,162400,89132325,3285,3285,3285,3285,0
|
||||
20250219,162300,89132325,3285,3285,3285,3285,0
|
||||
20250219,162200,89132325,3285,3285,3285,3285,0
|
||||
20250219,162100,89132325,3285,3285,3285,3285,0
|
||||
20250219,162000,89132325,3285,3285,3285,3285,0
|
||||
20250219,161900,89132325,3285,3285,3285,3285,0
|
||||
20250219,161800,89132325,3285,3285,3285,3285,0
|
||||
20250219,161700,89132325,3285,3285,3285,3285,0
|
||||
20250219,161600,89132325,3285,3285,3285,3285,0
|
||||
20250219,161500,89132325,3285,3285,3285,3285,0
|
||||
20250219,161400,89132325,3285,3285,3285,3285,0
|
||||
20250219,161300,89132325,3285,3285,3285,3285,0
|
||||
20250219,161200,89132325,3285,3285,3285,3285,0
|
||||
20250219,161100,89132325,3285,3285,3285,3285,0
|
||||
20250219,161000,89132325,3285,3285,3285,3285,0
|
||||
20250219,160900,89132325,3285,3285,3285,3285,0
|
||||
20250219,160800,89132325,3285,3285,3285,3285,0
|
||||
20250219,160700,89132325,3285,3285,3285,3285,0
|
||||
20250219,160600,89132325,3285,3285,3285,3285,0
|
||||
20250219,160500,89132325,3285,3285,3285,3285,0
|
||||
20250219,160400,89132325,3285,3285,3285,3285,0
|
||||
20250219,160300,89132325,3285,3285,3285,3285,0
|
||||
20250219,160200,89132325,3285,3285,3285,3285,1081
|
||||
20250219,160100,89132325,3285,3285,3285,3285,0
|
||||
20250219,160000,89132325,3285,3285,3285,3285,0
|
||||
20250219,155900,89132325,3285,3285,3285,3285,0
|
||||
20250219,155800,89132325,3285,3285,3285,3285,0
|
||||
20250219,155700,89132325,3285,3285,3285,3285,0
|
||||
20250219,155600,89132325,3285,3285,3285,3285,0
|
||||
20250219,155500,89132325,3285,3285,3285,3285,0
|
||||
20250219,155400,89132325,3285,3285,3285,3285,0
|
||||
20250219,155300,89132325,3285,3285,3285,3285,0
|
||||
20250219,155200,89132325,3285,3285,3285,3285,0
|
||||
20250219,155100,89132325,3285,3285,3285,3285,0
|
||||
20250219,155000,89132325,3285,3285,3285,3285,0
|
||||
20250219,154900,89132325,3285,3285,3285,3285,0
|
||||
20250219,154800,89132325,3285,3285,3285,3285,0
|
||||
20250219,154700,89132325,3285,3285,3285,3285,0
|
||||
20250219,154600,89132325,3285,3285,3285,3285,0
|
||||
20250219,154500,89132325,3285,3285,3285,3285,0
|
||||
20250219,154400,89132325,3285,3285,3285,3285,0
|
||||
20250219,154300,89132325,3285,3285,3285,3285,0
|
||||
20250219,154200,89132325,3285,3285,3285,3285,0
|
||||
20250219,154100,89132325,3285,3285,3285,3285,0
|
||||
20250219,154000,89132325,3285,3285,3285,3285,0
|
||||
20250219,153900,89132325,3285,3285,3285,3285,0
|
||||
20250219,153800,89132325,3285,3285,3285,3285,0
|
||||
20250219,153700,89132325,3285,3285,3285,3285,0
|
||||
20250219,153600,89132325,3285,3285,3285,3285,0
|
||||
20250219,153500,89132325,3285,3285,3285,3285,0
|
||||
20250219,153400,89132325,3285,3285,3285,3285,0
|
||||
20250219,153300,89132325,3285,3285,3285,3285,0
|
||||
20250219,153200,89132325,3285,3285,3285,3285,1081
|
||||
20250219,153100,89132325,3285,3285,3285,3285,0
|
||||
20250219,153000,89132325,3285,3285,3285,3285,1081
|
||||
20250219,152900,85581240,3285,3285,3285,3285,0
|
||||
20250219,152800,85581240,3285,3285,3285,3285,0
|
||||
20250219,152700,85581240,3285,3285,3285,3285,0
|
||||
20250219,152600,85581240,3285,3285,3285,3285,0
|
||||
20250219,152500,85581240,3285,3285,3285,3285,0
|
||||
20250219,152400,85581240,3285,3285,3285,3285,0
|
||||
20250219,152300,85581240,3285,3285,3285,3285,0
|
||||
20250219,152200,85581240,3285,3285,3285,3285,0
|
||||
20250219,152100,85581240,3285,3285,3285,3285,0
|
||||
20250219,152000,85581240,3285,3285,3285,3285,0
|
||||
20250219,151900,85581240,3285,3285,3285,3285,0
|
||||
20250219,151800,85581240,3285,3285,3285,3285,45
|
||||
20250219,151700,85433415,3285,3285,3285,3285,0
|
||||
20250219,151600,85433415,3285,3285,3285,3285,0
|
||||
20250219,151500,85433415,3285,3285,3285,3285,0
|
||||
20250219,151400,85433415,3285,3285,3285,3285,0
|
||||
20250219,151300,85433415,3285,3285,3285,3285,158
|
||||
20250219,151200,84914385,3290,3290,3290,3290,0
|
||||
20250219,151100,84914385,3290,3290,3290,3290,0
|
||||
20250219,151000,84914385,3290,3290,3290,3290,54
|
||||
20250219,150900,84736725,3285,3285,3285,3285,0
|
||||
20250219,150800,84736725,3285,3285,3285,3285,0
|
||||
20250219,150700,84736725,3285,3285,3285,3285,92
|
||||
20250219,150600,84434505,3285,3285,3285,3285,0
|
||||
20250219,150500,84434505,3285,3285,3285,3285,0
|
||||
20250219,150400,84434505,3285,3285,3285,3285,0
|
||||
20250219,150300,84434505,3285,3285,3285,3285,0
|
||||
20250219,150200,84434505,3285,3285,3285,3285,1
|
||||
20250219,150100,84431220,3285,3285,3285,3285,0
|
||||
20250219,150000,84431220,3285,3285,3285,3285,0
|
||||
20250219,145900,84431220,3285,3285,3285,3285,1
|
||||
20250219,145800,84427935,3285,3285,3285,3285,80
|
||||
20250219,145700,84165135,3290,3290,3290,3290,46
|
||||
20250219,145600,84013795,3285,3285,3285,3285,33
|
||||
20250219,145500,83905390,3285,3290,3290,3285,6589
|
||||
20250219,145400,62257770,3295,3295,3295,3295,0
|
||||
20250219,145300,62257770,3295,3295,3295,3295,0
|
||||
20250219,145200,62257770,3295,3295,3295,3295,1
|
||||
20250219,145100,62254475,3295,3295,3295,3295,0
|
||||
20250219,145000,62254475,3295,3295,3295,3295,0
|
||||
20250219,144900,62254475,3295,3295,3295,3295,0
|
||||
20250219,144800,62254475,3295,3295,3295,3295,0
|
||||
20250219,144700,62254475,3295,3295,3295,3295,4
|
||||
20250219,144600,62241295,3295,3295,3295,3295,0
|
||||
20250219,144500,62241295,3295,3295,3295,3295,0
|
||||
20250219,144400,62241295,3295,3295,3295,3295,123
|
||||
20250219,144300,61836010,3300,3300,3300,3300,0
|
||||
20250219,144200,61836010,3300,3300,3300,3300,0
|
||||
20250219,144100,61836010,3300,3300,3300,3300,2
|
||||
20250219,144000,61829410,3300,3300,3300,3300,0
|
||||
20250219,143900,61829410,3300,3300,3300,3300,0
|
||||
20250219,143800,61829410,3300,3300,3300,3300,6
|
||||
20250219,143700,61809610,3300,3300,3300,3300,0
|
||||
20250219,143600,61809610,3300,3300,3300,3300,0
|
||||
20250219,143500,61809610,3300,3300,3300,3300,0
|
||||
20250219,143400,61809610,3300,3300,3300,3300,1000
|
||||
20250219,143300,58509610,3300,3300,3300,3300,0
|
||||
20250219,143200,58509610,3300,3300,3300,3300,0
|
||||
20250219,143100,58509610,3300,3300,3300,3300,0
|
||||
20250219,143000,58509610,3300,3300,3300,3300,0
|
||||
20250219,142900,58509610,3300,3300,3300,3300,0
|
||||
20250219,142800,58509610,3300,3300,3300,3300,0
|
||||
20250219,142700,58509610,3300,3300,3300,3300,0
|
||||
20250219,142600,58509610,3300,3300,3300,3300,32
|
||||
20250219,142500,58404010,3300,3300,3300,3300,0
|
||||
20250219,142400,58404010,3300,3300,3300,3300,0
|
||||
20250219,142300,58404010,3300,3300,3300,3300,0
|
||||
20250219,142200,58404010,3300,3300,3300,3300,0
|
||||
20250219,142100,58404010,3300,3300,3300,3300,4
|
||||
20250219,142000,58390810,3300,3300,3300,3300,30
|
||||
20250219,141900,58291810,3300,3300,3300,3300,0
|
||||
20250219,141800,58291810,3300,3300,3300,3300,0
|
||||
20250219,141700,58291810,3300,3300,3300,3300,0
|
||||
20250219,141600,58291810,3300,3300,3300,3300,0
|
||||
20250219,141500,58291810,3300,3300,3300,3300,0
|
||||
20250219,141400,58291810,3300,3300,3300,3300,0
|
||||
20250219,141300,58291810,3300,3300,3300,3300,0
|
||||
20250219,141200,58291810,3300,3300,3300,3300,0
|
||||
20250219,141100,58291810,3300,3300,3300,3300,2
|
||||
20250219,141000,58285210,3300,3300,3300,3300,0
|
||||
20250219,140900,58285210,3300,3300,3300,3300,0
|
||||
20250219,140800,58285210,3300,3300,3300,3300,0
|
||||
20250219,140700,58285210,3300,3300,3300,3300,0
|
||||
20250219,140600,58285210,3300,3300,3300,3300,2
|
||||
20250219,140500,58278610,3300,3300,3300,3300,0
|
||||
20250219,140400,58278610,3300,3300,3300,3300,0
|
||||
20250219,140300,58278610,3300,3300,3300,3300,0
|
||||
20250219,140200,58278610,3300,3300,3300,3300,0
|
||||
20250219,140100,58278610,3300,3300,3300,3300,2
|
||||
20250219,140000,58272010,3295,3295,3295,3295,300
|
||||
20250219,135900,57283510,3300,3300,3300,3300,0
|
||||
20250219,135800,57283510,3300,3300,3300,3300,0
|
||||
20250219,135700,57283510,3300,3300,3300,3300,0
|
||||
20250219,135600,57283510,3300,3300,3300,3300,1
|
||||
20250219,135500,57280210,3300,3300,3300,3300,0
|
||||
20250219,135400,57280210,3300,3300,3300,3300,0
|
||||
20250219,135300,57280210,3300,3300,3300,3300,1
|
||||
20250219,135200,57276910,3300,3300,3300,3300,0
|
||||
20250219,135100,57276910,3300,3300,3300,3300,0
|
||||
20250219,135000,57276910,3300,3300,3300,3300,140
|
||||
20250219,134900,56814910,3305,3305,3305,3305,0
|
||||
20250219,134800,56814910,3305,3305,3305,3305,0
|
||||
20250219,134700,56814910,3305,3305,3305,3305,0
|
||||
20250219,134600,56814910,3305,3305,3305,3305,13
|
||||
20250219,134500,56771945,3305,3305,3305,3305,1
|
||||
20250219,134400,56768640,3300,3300,3300,3300,0
|
||||
20250219,134300,56768640,3300,3300,3300,3300,25
|
||||
20250219,134200,56686140,3305,3305,3305,3305,0
|
||||
20250219,134100,56686140,3305,3305,3305,3305,0
|
||||
20250219,134000,56686140,3305,3305,3305,3305,0
|
||||
20250219,133900,56686140,3305,3305,3305,3305,6
|
||||
20250219,133800,56666310,3300,3300,3300,3300,0
|
||||
20250219,133700,56666310,3300,3300,3300,3300,0
|
||||
20250219,133600,56666310,3300,3300,3300,3300,0
|
||||
20250219,133500,56666310,3300,3300,3300,3300,0
|
||||
20250219,133400,56666310,3300,3300,3300,3300,0
|
||||
20250219,133300,56666310,3300,3300,3300,3300,80
|
||||
20250219,133200,56402310,3305,3305,3305,3305,0
|
||||
20250219,133100,56402310,3305,3305,3305,3305,0
|
||||
20250219,133000,56402310,3305,3305,3305,3305,0
|
||||
20250219,132900,56402310,3305,3305,3305,3305,0
|
||||
20250219,132800,56402310,3305,3305,3305,3305,0
|
||||
20250219,132700,56402310,3305,3305,3305,3305,0
|
||||
20250219,132600,56402310,3305,3305,3305,3305,0
|
||||
20250219,132500,56402310,3305,3305,3305,3305,0
|
||||
20250219,132400,56402310,3305,3305,3305,3305,0
|
||||
20250219,132300,56402310,3305,3305,3305,3305,0
|
||||
20250219,132200,56402310,3305,3305,3305,3305,0
|
||||
20250219,132100,56402310,3305,3305,3305,3305,0
|
||||
20250219,132000,56402310,3305,3305,3305,3305,0
|
||||
20250219,131900,56402310,3305,3305,3305,3305,1
|
||||
20250219,131800,56399005,3300,3300,3300,3300,0
|
||||
20250219,131700,56399005,3300,3300,3300,3300,0
|
||||
20250219,131600,56399005,3300,3300,3300,3300,97
|
||||
20250219,131500,56078905,3300,3300,3300,3300,0
|
||||
20250219,131400,56078905,3300,3300,3300,3300,2
|
||||
20250219,131300,56072305,3300,3300,3300,3300,0
|
||||
20250219,131200,56072305,3300,3300,3300,3300,0
|
||||
20250219,131100,56072305,3300,3300,3300,3300,1
|
||||
20250219,131000,56069005,3300,3300,3300,3300,0
|
||||
20250219,130900,56069005,3300,3300,3300,3300,0
|
||||
20250219,130800,56069005,3300,3300,3300,3300,4
|
||||
20250219,130700,56055805,3305,3305,3305,3305,0
|
||||
20250219,130600,56055805,3305,3305,3305,3305,12
|
||||
20250219,130500,56016145,3305,3305,3305,3305,0
|
||||
20250219,130400,56016145,3305,3305,3305,3305,0
|
||||
20250219,130300,56016145,3305,3305,3305,3305,0
|
||||
20250219,130200,56016145,3305,3305,3305,3305,0
|
||||
20250219,130100,56016145,3305,3300,3305,3300,12
|
||||
20250219,130000,55976510,3300,3300,3300,3300,0
|
||||
20250219,125900,55976510,3300,3300,3300,3300,0
|
||||
20250219,125800,55976510,3300,3305,3305,3300,2
|
||||
20250219,125700,55969905,3300,3300,3300,3300,0
|
||||
20250219,125600,55969905,3300,3300,3300,3300,0
|
||||
20250219,125500,55969905,3300,3300,3300,3300,0
|
||||
20250219,125400,55969905,3300,3300,3300,3300,2
|
||||
20250219,125300,55963305,3300,3300,3300,3300,0
|
||||
20250219,125200,55963305,3300,3300,3300,3300,0
|
||||
20250219,125100,55963305,3300,3300,3300,3300,0
|
||||
20250219,125000,55963305,3300,3300,3300,3300,0
|
||||
20250219,124900,55963305,3300,3300,3300,3300,19
|
||||
20250219,124800,55900605,3300,3300,3300,3300,5
|
||||
20250219,124700,55884105,3300,3300,3300,3300,10
|
||||
20250219,124600,55851105,3300,3300,3300,3300,0
|
||||
20250219,124500,55851105,3300,3300,3300,3300,0
|
||||
20250219,124400,55851105,3300,3300,3300,3300,0
|
||||
20250219,124300,55851105,3300,3300,3300,3300,0
|
||||
20250219,124200,55851105,3300,3300,3300,3300,0
|
||||
20250219,124100,55851105,3300,3300,3300,3300,4
|
||||
20250219,124000,55837905,3300,3300,3300,3300,0
|
||||
20250219,123900,55837905,3300,3300,3300,3300,1
|
||||
20250219,123800,55834605,3300,3300,3300,3300,0
|
||||
20250219,123700,55834605,3300,3300,3300,3300,1
|
||||
20250219,123600,55831305,3300,3300,3300,3300,2
|
||||
20250219,123500,55824705,3300,3300,3300,3300,0
|
||||
20250219,123400,55824705,3300,3300,3300,3300,0
|
||||
20250219,123300,55824705,3300,3300,3300,3300,0
|
||||
20250219,123200,55824705,3300,3300,3300,3300,0
|
||||
20250219,123100,55824705,3300,3300,3300,3300,2
|
||||
20250219,123000,55818105,3300,3300,3300,3300,0
|
||||
20250219,122900,55818105,3300,3300,3300,3300,0
|
||||
20250219,122800,55818105,3300,3300,3300,3300,0
|
||||
20250219,122700,55818105,3300,3300,3300,3300,0
|
||||
20250219,122600,55818105,3300,3300,3300,3300,2
|
||||
20250219,122500,55811505,3300,3300,3300,3300,0
|
||||
20250219,122400,55811505,3300,3300,3300,3300,2
|
||||
20250219,122300,55804905,3300,3300,3300,3300,0
|
||||
20250219,122200,55804905,3300,3300,3300,3300,0
|
||||
20250219,122100,55804905,3300,3300,3300,3300,0
|
||||
20250219,122000,55804905,3300,3300,3300,3300,0
|
||||
20250219,121900,55804905,3300,3300,3300,3300,1
|
||||
20250219,121800,55801605,3290,3290,3290,3290,0
|
||||
20250219,121700,55801605,3290,3290,3290,3290,0
|
||||
20250219,121600,55801605,3290,3290,3290,3290,0
|
||||
20250219,121500,55801605,3290,3290,3290,3290,0
|
||||
20250219,121400,55801605,3290,3290,3290,3290,0
|
||||
20250219,121300,55801605,3290,3290,3290,3290,61
|
||||
20250219,121200,55600915,3295,3295,3295,3295,27
|
||||
20250219,121100,55511950,3295,3300,3300,3295,14
|
||||
20250219,121000,55465810,3305,3305,3305,3305,0
|
||||
20250219,120900,55465810,3305,3305,3305,3305,0
|
||||
20250219,120800,55465810,3305,3305,3305,3305,0
|
||||
20250219,120700,55465810,3305,3305,3305,3305,0
|
||||
20250219,120600,55465810,3305,3300,3305,3300,578
|
||||
20250219,120500,53558355,3300,3300,3300,3295,22
|
||||
20250219,120400,53485760,3290,3290,3290,3290,40
|
||||
20250219,120300,53354160,3300,3300,3300,3300,0
|
||||
20250219,120200,53354160,3300,3290,3300,3290,311
|
||||
20250219,120100,52330860,3290,3290,3290,3290,2
|
||||
20250219,120000,52324280,3300,3300,3300,3300,0
|
||||
20250219,115900,52324280,3300,3300,3300,3300,0
|
||||
20250219,115800,52324280,3300,3300,3300,3300,0
|
||||
20250219,115700,52324280,3300,3300,3300,3300,0
|
||||
20250219,115600,52324280,3300,3300,3300,3300,0
|
||||
20250219,115500,52324280,3300,3300,3300,3300,0
|
||||
20250219,115400,52324280,3300,3300,3300,3300,0
|
||||
20250219,115300,52324280,3300,3300,3300,3300,0
|
||||
20250219,115200,52324280,3300,3295,3300,3295,2
|
||||
20250219,115100,52317685,3300,3300,3300,3300,0
|
||||
20250219,115000,52317685,3300,3300,3300,3300,0
|
||||
20250219,114900,52317685,3300,3280,3300,3280,128
|
||||
20250219,114800,51897215,3280,3280,3280,3280,1
|
||||
20250219,114700,51893935,3280,3280,3280,3280,0
|
||||
20250219,114600,51893935,3280,3280,3280,3280,0
|
||||
20250219,114500,51893935,3280,3280,3280,3280,0
|
||||
20250219,114400,51893935,3280,3280,3280,3280,0
|
||||
20250219,114300,51893935,3280,3280,3280,3280,0
|
||||
20250219,114200,51893935,3280,3280,3280,3280,82
|
||||
20250219,114100,51624975,3280,3280,3280,3280,30
|
||||
20250219,114000,51526575,3280,3280,3280,3280,268
|
||||
20250219,113900,50647535,3280,3280,3280,3280,0
|
||||
20250219,113800,50647535,3280,3280,3280,3280,0
|
||||
20250219,113700,50647535,3280,3280,3280,3280,0
|
||||
20250219,113600,50647535,3280,3280,3280,3280,0
|
||||
20250219,113500,50647535,3280,3285,3285,3280,139
|
||||
20250219,113400,50191365,3280,3300,3305,3280,348
|
||||
20250219,113300,49043120,3300,3295,3300,3295,7
|
||||
20250219,113200,49020050,3295,3295,3295,3295,100
|
||||
20250219,113100,48690550,3295,3295,3295,3295,2
|
||||
20250219,113000,48683960,3295,3295,3295,3295,0
|
||||
20250219,112900,48683960,3295,3295,3295,3290,320
|
||||
20250219,112800,47629860,3295,3295,3295,3295,50
|
||||
20250219,112700,47465110,3275,3280,3280,3275,528
|
||||
20250219,112600,45735700,3280,3280,3280,3280,8
|
||||
20250219,112500,45709460,3285,3285,3285,3285,0
|
||||
20250219,112400,45709460,3285,3285,3285,3285,0
|
||||
20250219,112300,45709460,3285,3285,3285,3285,2
|
||||
20250219,112200,45702890,3275,3275,3275,3275,0
|
||||
20250219,112100,45702890,3275,3275,3275,3275,0
|
||||
20250219,112000,45702890,3275,3275,3275,3275,0
|
||||
20250219,111900,45702890,3275,3275,3275,3275,0
|
||||
20250219,111800,45702890,3275,3285,3285,3275,1000
|
||||
20250219,111700,42427295,3295,3290,3295,3290,3
|
||||
20250219,111600,42417420,3290,3290,3290,3290,0
|
||||
20250219,111500,42417420,3290,3290,3290,3290,0
|
||||
20250219,111400,42417420,3290,3290,3290,3290,0
|
||||
20250219,111300,42417420,3290,3290,3290,3290,0
|
||||
20250219,111200,42417420,3290,3290,3290,3290,2
|
||||
20250219,111100,42410840,3295,3295,3295,3295,0
|
||||
20250219,111000,42410840,3295,3295,3295,3295,0
|
||||
20250219,110900,42410840,3295,3295,3295,3295,0
|
||||
20250219,110800,42410840,3295,3295,3295,3295,0
|
||||
20250219,110700,42410840,3295,3295,3295,3295,0
|
||||
20250219,110600,42410840,3295,3295,3295,3295,91
|
||||
20250219,110500,42110995,3285,3285,3285,3285,0
|
||||
20250219,110400,42110995,3285,3285,3285,3285,11
|
||||
20250219,110300,42074860,3275,3275,3275,3275,0
|
||||
20250219,110200,42074860,3275,3275,3275,3275,0
|
||||
20250219,110100,42074860,3275,3275,3275,3275,0
|
||||
20250219,110000,42074860,3275,3275,3275,3275,0
|
||||
20250219,105900,42074860,3275,3275,3275,3275,0
|
||||
20250219,105800,42074860,3275,3280,3280,3275,5
|
||||
20250219,105700,42058480,3300,3300,3300,3300,0
|
||||
20250219,105600,42058480,3300,3300,3300,3300,1
|
||||
20250219,105500,42055180,3275,3275,3275,3275,0
|
||||
20250219,105400,42055180,3275,3275,3275,3275,0
|
||||
20250219,105300,42055180,3275,3280,3280,3275,300
|
||||
20250219,105200,41072325,3280,3280,3280,3280,6
|
||||
20250219,105100,41052645,3285,3285,3290,3285,40
|
||||
20250219,105000,40921240,3305,3305,3305,3305,0
|
||||
20250219,104900,40921240,3305,3305,3305,3305,0
|
||||
20250219,104800,40921240,3305,3305,3305,3305,0
|
||||
20250219,104700,40921240,3305,3305,3305,3305,0
|
||||
20250219,104600,40921240,3305,3305,3305,3305,0
|
||||
20250219,104500,40921240,3305,3305,3305,3305,0
|
||||
20250219,104400,40921240,3305,3305,3305,3305,0
|
||||
20250219,104300,40921240,3305,3305,3305,3305,0
|
||||
20250219,104200,40921240,3305,3305,3305,3305,0
|
||||
20250219,104100,40921240,3305,3305,3305,3305,0
|
||||
20250219,104000,40921240,3305,3305,3305,3305,0
|
||||
20250219,103900,40921240,3305,3305,3305,3305,0
|
||||
20250219,103800,40921240,3305,3305,3305,3305,0
|
||||
20250219,103700,40921240,3305,3305,3305,3305,0
|
||||
20250219,103600,40921240,3305,3305,3305,3305,0
|
||||
20250219,103500,40921240,3305,3305,3305,3305,75
|
||||
20250219,103400,40673365,3305,3305,3305,3305,0
|
||||
20250219,103300,40673365,3305,3305,3305,3305,0
|
||||
20250219,103200,40673365,3305,3305,3305,3305,0
|
||||
20250219,103100,40673365,3305,3280,3305,3280,1160
|
||||
20250219,103000,36868490,3280,3280,3280,3280,0
|
||||
20250219,102900,36868490,3280,3280,3280,3280,49
|
||||
20250219,102800,36707770,3280,3280,3280,3280,30
|
||||
20250219,102700,36609370,3280,3280,3280,3280,1
|
||||
20250219,102600,36606090,3280,3280,3280,3280,0
|
||||
20250219,102500,36606090,3280,3280,3280,3280,1
|
||||
20250219,102400,36602810,3270,3295,3295,3270,6286
|
||||
20250219,102300,15993975,3300,3300,3300,3300,10
|
||||
20250219,102200,15960975,3310,3310,3310,3310,1
|
||||
20250219,102100,15957665,3310,3310,3310,3310,0
|
||||
20250219,102000,15957665,3310,3310,3310,3310,0
|
||||
20250219,101900,15957665,3310,3310,3310,3310,0
|
||||
20250219,101800,15957665,3310,3310,3310,3310,0
|
||||
20250219,101700,15957665,3310,3310,3310,3310,600
|
||||
20250219,101600,13971665,3305,3305,3305,3305,3
|
||||
20250219,101500,13961750,3310,3310,3310,3310,0
|
||||
20250219,101400,13961750,3310,3310,3310,3310,0
|
||||
20250219,101300,13961750,3310,3310,3310,3310,0
|
||||
20250219,101200,13961750,3310,3310,3310,3310,0
|
||||
20250219,101100,13961750,3310,3300,3310,3300,5
|
||||
20250219,101000,13945240,3310,3310,3310,3310,0
|
||||
20250219,100900,13945240,3310,3310,3310,3310,1
|
||||
20250219,100800,13941930,3305,3305,3305,3305,0
|
||||
20250219,100700,13941930,3305,3310,3310,3305,7
|
||||
20250219,100600,13918770,3310,3310,3310,3310,0
|
||||
20250219,100500,13918770,3310,3310,3310,3310,1
|
||||
20250219,100400,13915460,3305,3310,3310,3305,24
|
||||
20250219,100300,13836030,3310,3310,3310,3310,0
|
||||
20250219,100200,13836030,3310,3310,3310,3310,0
|
||||
20250219,100100,13836030,3310,3310,3310,3310,3
|
||||
20250219,100000,13826100,3305,3310,3310,3305,7
|
||||
20250219,095900,13802940,3320,3320,3320,3320,0
|
||||
20250219,095800,13802940,3320,3320,3320,3320,0
|
||||
20250219,095700,13802940,3320,3305,3320,3305,5
|
||||
20250219,095600,13786390,3315,3315,3315,3315,0
|
||||
20250219,095500,13786390,3315,3315,3315,3315,0
|
||||
20250219,095400,13786390,3315,3315,3315,3315,0
|
||||
20250219,095300,13786390,3315,3315,3315,3315,0
|
||||
20250219,095200,13786390,3315,3315,3315,3315,0
|
||||
20250219,095100,13786390,3315,3315,3315,3315,0
|
||||
20250219,095000,13786390,3315,3315,3315,3315,0
|
||||
20250219,094900,13786390,3315,3315,3315,3315,0
|
||||
20250219,094800,13786390,3315,3315,3315,3315,0
|
||||
20250219,094700,13786390,3315,3315,3315,3315,1
|
||||
20250219,094600,13783075,3310,3315,3315,3310,12
|
||||
20250219,094500,13743300,3315,3315,3315,3315,1
|
||||
20250219,094400,13739985,3315,3295,3315,3295,18
|
||||
20250219,094300,13680435,3315,3315,3315,3315,0
|
||||
20250219,094200,13680435,3315,3315,3315,3315,0
|
||||
20250219,094100,13680435,3315,3315,3315,3315,5
|
||||
20250219,094000,13663860,3315,3295,3315,3295,46
|
||||
20250219,093900,13512270,3325,3325,3325,3325,0
|
||||
20250219,093800,13512270,3325,3305,3325,3305,2
|
||||
20250219,093700,13505640,3300,3305,3305,3300,14
|
||||
20250219,093600,13459430,3325,3325,3325,3325,0
|
||||
20250219,093500,13459430,3325,3305,3325,3305,4
|
||||
20250219,093400,13446190,3325,3325,3325,3325,1
|
||||
20250219,093300,13442865,3305,3305,3305,3305,6
|
||||
20250219,093200,13423035,3330,3330,3330,3330,0
|
||||
20250219,093100,13423035,3330,3305,3330,3305,122
|
||||
20250219,093000,13019475,3305,3305,3305,3305,63
|
||||
20250219,092900,12811260,3305,3305,3305,3305,0
|
||||
20250219,092800,12811260,3305,3305,3305,3305,0
|
||||
20250219,092700,12811260,3305,3300,3305,3300,40
|
||||
20250219,092600,12679150,3300,3300,3300,3295,158
|
||||
20250219,092500,12158315,3305,3305,3305,3305,0
|
||||
20250219,092400,12158315,3305,3300,3305,3300,31
|
||||
20250219,092300,12056010,3305,3305,3305,3305,2
|
||||
20250219,092200,12049400,3305,3305,3305,3305,105
|
||||
20250219,092100,11702375,3305,3305,3305,3305,0
|
||||
20250219,092000,11702375,3305,3305,3305,3305,0
|
||||
20250219,091900,11702375,3305,3305,3305,3305,151
|
||||
20250219,091800,11203320,3305,3305,3305,3305,44
|
||||
20250219,091700,11057900,3305,3305,3305,3305,0
|
||||
20250219,091600,11057900,3305,3305,3305,3305,0
|
||||
20250219,091500,11057900,3305,3305,3305,3305,0
|
||||
20250219,091400,11057900,3305,3290,3305,3290,247
|
||||
20250219,091300,10245255,3305,3290,3305,3290,101
|
||||
20250219,091200,9912950,3290,3295,3305,3290,237
|
||||
20250219,091100,9133100,3295,3285,3295,3285,201
|
||||
20250219,091000,8472805,3305,3290,3305,3290,214
|
||||
20250219,090900,7768730,3295,3295,3300,3295,125
|
||||
20250219,090800,7356840,3300,3305,3305,3300,16
|
||||
20250219,090700,7304035,3295,3305,3305,3295,46
|
||||
20250219,090600,7152455,3300,3305,3320,3295,1347
|
||||
20250219,090500,2708700,3330,3310,3330,3310,14
|
||||
20250219,090400,2662340,3335,3335,3335,3335,2
|
||||
20250219,090300,2655670,3310,3310,3310,3305,345
|
||||
20250219,090200,1514215,3335,3335,3335,3335,0
|
||||
20250219,090100,1514215,3335,3315,3335,3315,107
|
||||
20250219,090000,1159475,3340,3320,3345,3320,319
|
||||
|
Reference in New Issue
Block a user