Update 2025-02-19 4022 candle_min
This commit is contained in:
677
102260/min/candle-20250219.csv
Normal file
677
102260/min/candle-20250219.csv
Normal file
@@ -0,0 +1,677 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,201500,220110300,3965,3965,3965,3965,632
|
||||
20250219,201400,220110300,3965,3965,3965,3965,0
|
||||
20250219,201300,220110300,3965,3965,3965,3965,0
|
||||
20250219,201200,220110300,3965,3965,3965,3965,0
|
||||
20250219,201100,220110300,3965,3965,3965,3965,0
|
||||
20250219,201000,220110300,3965,3965,3965,3965,0
|
||||
20250219,200900,220110300,3965,3965,3965,3965,0
|
||||
20250219,200800,220110300,3965,3965,3965,3965,0
|
||||
20250219,200700,220110300,3965,3965,3965,3965,0
|
||||
20250219,200600,220110300,3965,3965,3965,3965,0
|
||||
20250219,200500,220110300,3965,3965,3965,3965,0
|
||||
20250219,200400,220110300,3965,3965,3965,3965,0
|
||||
20250219,200300,220110300,3965,3965,3965,3965,0
|
||||
20250219,200200,220110300,3965,3965,3965,3965,0
|
||||
20250219,200100,220110300,3965,3965,3965,3965,0
|
||||
20250219,200000,220110300,3965,3965,3965,3965,0
|
||||
20250219,195900,220110300,3965,3965,3965,3965,0
|
||||
20250219,195800,220110300,3965,3965,3965,3965,0
|
||||
20250219,195700,220110300,3965,3965,3965,3965,0
|
||||
20250219,195600,220110300,3965,3965,3965,3965,0
|
||||
20250219,195500,220110300,3965,3965,3965,3965,0
|
||||
20250219,195400,220110300,3965,3965,3965,3965,0
|
||||
20250219,195300,220110300,3965,3965,3965,3965,0
|
||||
20250219,195200,220110300,3965,3965,3965,3965,0
|
||||
20250219,195100,220110300,3965,3965,3965,3965,0
|
||||
20250219,195000,220110300,3965,3965,3965,3965,0
|
||||
20250219,194900,220110300,3965,3965,3965,3965,0
|
||||
20250219,194800,220110300,3965,3965,3965,3965,0
|
||||
20250219,194700,220110300,3965,3965,3965,3965,0
|
||||
20250219,194600,220110300,3965,3965,3965,3965,0
|
||||
20250219,194500,220110300,3965,3965,3965,3965,632
|
||||
20250219,194400,220110300,3965,3965,3965,3965,0
|
||||
20250219,194300,220110300,3965,3965,3965,3965,0
|
||||
20250219,194200,220110300,3965,3965,3965,3965,0
|
||||
20250219,194100,220110300,3965,3965,3965,3965,0
|
||||
20250219,194000,220110300,3965,3965,3965,3965,0
|
||||
20250219,193900,220110300,3965,3965,3965,3965,0
|
||||
20250219,193800,220110300,3965,3965,3965,3965,0
|
||||
20250219,193700,220110300,3965,3965,3965,3965,0
|
||||
20250219,193600,220110300,3965,3965,3965,3965,0
|
||||
20250219,193500,220110300,3965,3965,3965,3965,0
|
||||
20250219,193400,220110300,3965,3965,3965,3965,0
|
||||
20250219,193300,220110300,3965,3965,3965,3965,0
|
||||
20250219,193200,220110300,3965,3965,3965,3965,0
|
||||
20250219,193100,220110300,3965,3965,3965,3965,0
|
||||
20250219,193000,220110300,3965,3965,3965,3965,0
|
||||
20250219,192900,220110300,3965,3965,3965,3965,0
|
||||
20250219,192800,220110300,3965,3965,3965,3965,0
|
||||
20250219,192700,220110300,3965,3965,3965,3965,0
|
||||
20250219,192600,220110300,3965,3965,3965,3965,0
|
||||
20250219,192500,220110300,3965,3965,3965,3965,0
|
||||
20250219,192400,220110300,3965,3965,3965,3965,0
|
||||
20250219,192300,220110300,3965,3965,3965,3965,0
|
||||
20250219,192200,220110300,3965,3965,3965,3965,0
|
||||
20250219,192100,220110300,3965,3965,3965,3965,0
|
||||
20250219,192000,220110300,3965,3965,3965,3965,0
|
||||
20250219,191900,220110300,3965,3965,3965,3965,0
|
||||
20250219,191800,220110300,3965,3965,3965,3965,0
|
||||
20250219,191700,220110300,3965,3965,3965,3965,0
|
||||
20250219,191600,220110300,3965,3965,3965,3965,0
|
||||
20250219,191500,220110300,3965,3965,3965,3965,632
|
||||
20250219,191400,220110300,3965,3965,3965,3965,0
|
||||
20250219,191300,220110300,3965,3965,3965,3965,0
|
||||
20250219,191200,220110300,3965,3965,3965,3965,0
|
||||
20250219,191100,220110300,3965,3965,3965,3965,0
|
||||
20250219,191000,220110300,3965,3965,3965,3965,0
|
||||
20250219,190900,220110300,3965,3965,3965,3965,0
|
||||
20250219,190800,220110300,3965,3965,3965,3965,0
|
||||
20250219,190700,220110300,3965,3965,3965,3965,0
|
||||
20250219,190600,220110300,3965,3965,3965,3965,0
|
||||
20250219,190500,220110300,3965,3965,3965,3965,0
|
||||
20250219,190400,220110300,3965,3965,3965,3965,0
|
||||
20250219,190300,220110300,3965,3965,3965,3965,0
|
||||
20250219,190200,220110300,3965,3965,3965,3965,0
|
||||
20250219,190100,220110300,3965,3965,3965,3965,0
|
||||
20250219,190000,220110300,3965,3965,3965,3965,0
|
||||
20250219,185900,220110300,3965,3965,3965,3965,0
|
||||
20250219,185800,220110300,3965,3965,3965,3965,0
|
||||
20250219,185700,220110300,3965,3965,3965,3965,0
|
||||
20250219,185600,220110300,3965,3965,3965,3965,0
|
||||
20250219,185500,220110300,3965,3965,3965,3965,0
|
||||
20250219,185400,220110300,3965,3965,3965,3965,0
|
||||
20250219,185300,220110300,3965,3965,3965,3965,0
|
||||
20250219,185200,220110300,3965,3965,3965,3965,0
|
||||
20250219,185100,220110300,3965,3965,3965,3965,0
|
||||
20250219,185000,220110300,3965,3965,3965,3965,0
|
||||
20250219,184900,220110300,3965,3965,3965,3965,0
|
||||
20250219,184800,220110300,3965,3965,3965,3965,0
|
||||
20250219,184700,220110300,3965,3965,3965,3965,0
|
||||
20250219,184600,220110300,3965,3965,3965,3965,0
|
||||
20250219,184500,220110300,3965,3965,3965,3965,632
|
||||
20250219,184400,220110300,3965,3965,3965,3965,0
|
||||
20250219,184300,220110300,3965,3965,3965,3965,0
|
||||
20250219,184200,220110300,3965,3965,3965,3965,0
|
||||
20250219,184100,220110300,3965,3965,3965,3965,0
|
||||
20250219,184000,220110300,3965,3965,3965,3965,0
|
||||
20250219,183900,220110300,3965,3965,3965,3965,0
|
||||
20250219,183800,220110300,3965,3965,3965,3965,0
|
||||
20250219,183700,220110300,3965,3965,3965,3965,0
|
||||
20250219,183600,220110300,3965,3965,3965,3965,0
|
||||
20250219,183500,220110300,3965,3965,3965,3965,0
|
||||
20250219,183400,220110300,3965,3965,3965,3965,0
|
||||
20250219,183300,220110300,3965,3965,3965,3965,0
|
||||
20250219,183200,220110300,3965,3965,3965,3965,0
|
||||
20250219,183100,220110300,3965,3965,3965,3965,0
|
||||
20250219,183000,220110300,3965,3965,3965,3965,0
|
||||
20250219,182900,220110300,3965,3965,3965,3965,0
|
||||
20250219,182800,220110300,3965,3965,3965,3965,0
|
||||
20250219,182700,220110300,3965,3965,3965,3965,0
|
||||
20250219,182600,220110300,3965,3965,3965,3965,0
|
||||
20250219,182500,220110300,3965,3965,3965,3965,0
|
||||
20250219,182400,220110300,3965,3965,3965,3965,0
|
||||
20250219,182300,220110300,3965,3965,3965,3965,0
|
||||
20250219,182200,220110300,3965,3965,3965,3965,0
|
||||
20250219,182100,220110300,3965,3965,3965,3965,0
|
||||
20250219,182000,220110300,3965,3965,3965,3965,0
|
||||
20250219,181900,220110300,3965,3965,3965,3965,0
|
||||
20250219,181800,220110300,3965,3965,3965,3965,0
|
||||
20250219,181700,220110300,3965,3965,3965,3965,0
|
||||
20250219,181600,220110300,3965,3965,3965,3965,0
|
||||
20250219,181500,220110300,3965,3965,3965,3965,632
|
||||
20250219,181400,220110300,3965,3965,3965,3965,0
|
||||
20250219,181300,220110300,3965,3965,3965,3965,0
|
||||
20250219,181200,220110300,3965,3965,3965,3965,0
|
||||
20250219,181100,220110300,3965,3965,3965,3965,0
|
||||
20250219,181000,220110300,3965,3965,3965,3965,0
|
||||
20250219,180900,220110300,3965,3965,3965,3965,0
|
||||
20250219,180800,220110300,3965,3965,3965,3965,0
|
||||
20250219,180700,220110300,3965,3965,3965,3965,0
|
||||
20250219,180600,220110300,3965,3965,3965,3965,0
|
||||
20250219,180500,220110300,3965,3965,3965,3965,0
|
||||
20250219,180400,220110300,3965,3965,3965,3965,0
|
||||
20250219,180300,220110300,3965,3965,3965,3965,0
|
||||
20250219,180200,220110300,3965,3965,3965,3965,0
|
||||
20250219,180100,220110300,3965,3965,3965,3965,0
|
||||
20250219,180000,220110300,3965,3965,3965,3965,0
|
||||
20250219,175900,220110300,3965,3965,3965,3965,0
|
||||
20250219,175800,220110300,3965,3965,3965,3965,0
|
||||
20250219,175700,220110300,3965,3965,3965,3965,0
|
||||
20250219,175600,220110300,3965,3965,3965,3965,0
|
||||
20250219,175500,220110300,3965,3965,3965,3965,0
|
||||
20250219,175400,220110300,3965,3965,3965,3965,0
|
||||
20250219,175300,220110300,3965,3965,3965,3965,0
|
||||
20250219,175200,220110300,3965,3965,3965,3965,0
|
||||
20250219,175100,220110300,3965,3965,3965,3965,0
|
||||
20250219,175000,220110300,3965,3965,3965,3965,0
|
||||
20250219,174900,220110300,3965,3965,3965,3965,0
|
||||
20250219,174800,220110300,3965,3965,3965,3965,0
|
||||
20250219,174700,220110300,3965,3965,3965,3965,0
|
||||
20250219,174600,220110300,3965,3965,3965,3965,0
|
||||
20250219,174500,220110300,3965,3965,3965,3965,632
|
||||
20250219,174400,220110300,3965,3965,3965,3965,0
|
||||
20250219,174300,220110300,3965,3965,3965,3965,0
|
||||
20250219,174200,220110300,3965,3965,3965,3965,0
|
||||
20250219,174100,220110300,3965,3965,3965,3965,0
|
||||
20250219,174000,220110300,3965,3965,3965,3965,0
|
||||
20250219,173900,220110300,3965,3965,3965,3965,0
|
||||
20250219,173800,220110300,3965,3965,3965,3965,0
|
||||
20250219,173700,220110300,3965,3965,3965,3965,0
|
||||
20250219,173600,220110300,3965,3965,3965,3965,0
|
||||
20250219,173500,220110300,3965,3965,3965,3965,0
|
||||
20250219,173400,220110300,3965,3965,3965,3965,0
|
||||
20250219,173300,220110300,3965,3965,3965,3965,0
|
||||
20250219,173200,220110300,3965,3965,3965,3965,0
|
||||
20250219,173100,220110300,3965,3965,3965,3965,0
|
||||
20250219,173000,220110300,3965,3965,3965,3965,0
|
||||
20250219,172900,220110300,3965,3965,3965,3965,0
|
||||
20250219,172800,220110300,3965,3965,3965,3965,0
|
||||
20250219,172700,220110300,3965,3965,3965,3965,0
|
||||
20250219,172600,220110300,3965,3965,3965,3965,0
|
||||
20250219,172500,220110300,3965,3965,3965,3965,0
|
||||
20250219,172400,220110300,3965,3965,3965,3965,0
|
||||
20250219,172300,220110300,3965,3965,3965,3965,0
|
||||
20250219,172200,220110300,3965,3965,3965,3965,0
|
||||
20250219,172100,220110300,3965,3965,3965,3965,0
|
||||
20250219,172000,220110300,3965,3965,3965,3965,0
|
||||
20250219,171900,220110300,3965,3965,3965,3965,0
|
||||
20250219,171800,220110300,3965,3965,3965,3965,0
|
||||
20250219,171700,220110300,3965,3965,3965,3965,0
|
||||
20250219,171600,220110300,3965,3965,3965,3965,0
|
||||
20250219,171500,220110300,3965,3965,3965,3965,632
|
||||
20250219,171400,220110300,3965,3965,3965,3965,0
|
||||
20250219,171300,220110300,3965,3965,3965,3965,0
|
||||
20250219,171200,220110300,3965,3965,3965,3965,0
|
||||
20250219,171100,220110300,3965,3965,3965,3965,0
|
||||
20250219,171000,220110300,3965,3965,3965,3965,0
|
||||
20250219,170900,220110300,3965,3965,3965,3965,0
|
||||
20250219,170800,220110300,3965,3965,3965,3965,0
|
||||
20250219,170700,220110300,3965,3965,3965,3965,0
|
||||
20250219,170600,220110300,3965,3965,3965,3965,0
|
||||
20250219,170500,220110300,3965,3965,3965,3965,0
|
||||
20250219,170400,220110300,3965,3965,3965,3965,0
|
||||
20250219,170300,220110300,3965,3965,3965,3965,0
|
||||
20250219,170200,220110300,3965,3965,3965,3965,0
|
||||
20250219,170100,220110300,3965,3965,3965,3965,0
|
||||
20250219,170000,220110300,3965,3965,3965,3965,0
|
||||
20250219,165900,220110300,3965,3965,3965,3965,0
|
||||
20250219,165800,220110300,3965,3965,3965,3965,0
|
||||
20250219,165700,220110300,3965,3965,3965,3965,0
|
||||
20250219,165600,220110300,3965,3965,3965,3965,0
|
||||
20250219,165500,220110300,3965,3965,3965,3965,0
|
||||
20250219,165400,220110300,3965,3965,3965,3965,0
|
||||
20250219,165300,220110300,3965,3965,3965,3965,0
|
||||
20250219,165200,220110300,3965,3965,3965,3965,0
|
||||
20250219,165100,220110300,3965,3965,3965,3965,0
|
||||
20250219,165000,220110300,3965,3965,3965,3965,0
|
||||
20250219,164900,220110300,3965,3965,3965,3965,0
|
||||
20250219,164800,220110300,3965,3965,3965,3965,0
|
||||
20250219,164700,220110300,3965,3965,3965,3965,0
|
||||
20250219,164600,220110300,3965,3965,3965,3965,0
|
||||
20250219,164500,220110300,3965,3965,3965,3965,632
|
||||
20250219,164400,220110300,3965,3965,3965,3965,0
|
||||
20250219,164300,220110300,3965,3965,3965,3965,0
|
||||
20250219,164200,220110300,3965,3965,3965,3965,0
|
||||
20250219,164100,220110300,3965,3965,3965,3965,0
|
||||
20250219,164000,220110300,3965,3965,3965,3965,0
|
||||
20250219,163900,220110300,3965,3965,3965,3965,0
|
||||
20250219,163800,220110300,3965,3965,3965,3965,0
|
||||
20250219,163700,220110300,3965,3965,3965,3965,0
|
||||
20250219,163600,220110300,3965,3965,3965,3965,0
|
||||
20250219,163500,220110300,3965,3965,3965,3965,0
|
||||
20250219,163400,220110300,3965,3965,3965,3965,0
|
||||
20250219,163300,220110300,3965,3965,3965,3965,0
|
||||
20250219,163200,220110300,3965,3965,3965,3965,0
|
||||
20250219,163100,220110300,3965,3965,3965,3965,0
|
||||
20250219,163000,220110300,3965,3965,3965,3965,0
|
||||
20250219,162900,220110300,3965,3965,3965,3965,0
|
||||
20250219,162800,220110300,3965,3965,3965,3965,0
|
||||
20250219,162700,220110300,3965,3965,3965,3965,0
|
||||
20250219,162600,220110300,3965,3965,3965,3965,0
|
||||
20250219,162500,220110300,3965,3965,3965,3965,0
|
||||
20250219,162400,220110300,3965,3965,3965,3965,0
|
||||
20250219,162300,220110300,3965,3965,3965,3965,0
|
||||
20250219,162200,220110300,3965,3965,3965,3965,0
|
||||
20250219,162100,220110300,3965,3965,3965,3965,0
|
||||
20250219,162000,220110300,3965,3965,3965,3965,0
|
||||
20250219,161900,220110300,3965,3965,3965,3965,0
|
||||
20250219,161800,220110300,3965,3965,3965,3965,0
|
||||
20250219,161700,220110300,3965,3965,3965,3965,0
|
||||
20250219,161600,220110300,3965,3965,3965,3965,0
|
||||
20250219,161500,220110300,3965,3965,3965,3965,632
|
||||
20250219,161400,220110300,3965,3965,3965,3965,0
|
||||
20250219,161300,220110300,3965,3965,3965,3965,0
|
||||
20250219,161200,220110300,3965,3965,3965,3965,0
|
||||
20250219,161100,220110300,3965,3965,3965,3965,0
|
||||
20250219,161000,220110300,3965,3965,3965,3965,0
|
||||
20250219,160900,220110300,3965,3965,3965,3965,0
|
||||
20250219,160800,220110300,3965,3965,3965,3965,0
|
||||
20250219,160700,220110300,3965,3965,3965,3965,0
|
||||
20250219,160600,220110300,3965,3965,3965,3965,0
|
||||
20250219,160500,220110300,3965,3965,3965,3965,0
|
||||
20250219,160400,220110300,3965,3965,3965,3965,0
|
||||
20250219,160300,220110300,3965,3965,3965,3965,0
|
||||
20250219,160200,220110300,3965,3965,3965,3965,0
|
||||
20250219,160100,220110300,3965,3965,3965,3965,0
|
||||
20250219,160000,220110300,3965,3965,3965,3965,0
|
||||
20250219,155900,220110300,3965,3965,3965,3965,0
|
||||
20250219,155800,220110300,3965,3965,3965,3965,0
|
||||
20250219,155700,220110300,3965,3965,3965,3965,0
|
||||
20250219,155600,220110300,3965,3965,3965,3965,0
|
||||
20250219,155500,220110300,3965,3965,3965,3965,0
|
||||
20250219,155400,220110300,3965,3965,3965,3965,0
|
||||
20250219,155300,220110300,3965,3965,3965,3965,0
|
||||
20250219,155200,220110300,3965,3965,3965,3965,0
|
||||
20250219,155100,220110300,3965,3965,3965,3965,0
|
||||
20250219,155000,220110300,3965,3965,3965,3965,0
|
||||
20250219,154900,220110300,3965,3965,3965,3965,0
|
||||
20250219,154800,220110300,3965,3965,3965,3965,0
|
||||
20250219,154700,220110300,3965,3965,3965,3965,0
|
||||
20250219,154600,220110300,3965,3965,3965,3965,0
|
||||
20250219,154500,220110300,3965,3965,3965,3965,632
|
||||
20250219,154400,220110300,3965,3965,3965,3965,0
|
||||
20250219,154300,220110300,3965,3965,3965,3965,0
|
||||
20250219,154200,220110300,3965,3965,3965,3965,0
|
||||
20250219,154100,220110300,3965,3965,3965,3965,0
|
||||
20250219,154000,220110300,3965,3965,3965,3965,0
|
||||
20250219,153900,220110300,3965,3965,3965,3965,0
|
||||
20250219,153800,220110300,3965,3965,3965,3965,0
|
||||
20250219,153700,220110300,3965,3965,3965,3965,0
|
||||
20250219,153600,220110300,3965,3965,3965,3965,0
|
||||
20250219,153500,220110300,3965,3965,3965,3965,0
|
||||
20250219,153400,220110300,3965,3965,3965,3965,0
|
||||
20250219,153300,220110300,3965,3965,3965,3965,0
|
||||
20250219,153200,220110300,3965,3965,3965,3965,0
|
||||
20250219,153100,220110300,3965,3965,3965,3965,0
|
||||
20250219,153000,220110300,3965,3965,3965,3965,632
|
||||
20250219,152900,217604420,3960,3960,3960,3960,0
|
||||
20250219,152800,217604420,3960,3960,3960,3960,0
|
||||
20250219,152700,217604420,3960,3960,3960,3960,0
|
||||
20250219,152600,217604420,3960,3960,3960,3960,0
|
||||
20250219,152500,217604420,3960,3960,3960,3960,0
|
||||
20250219,152400,217604420,3960,3960,3960,3960,0
|
||||
20250219,152300,217604420,3960,3960,3960,3960,0
|
||||
20250219,152200,217604420,3960,3960,3960,3960,0
|
||||
20250219,152100,217604420,3960,3960,3960,3960,0
|
||||
20250219,152000,217604420,3960,3960,3960,3960,0
|
||||
20250219,151900,217604420,3960,3960,3960,3960,0
|
||||
20250219,151800,217604420,3960,3960,3960,3960,0
|
||||
20250219,151700,217604420,3960,3960,3960,3960,0
|
||||
20250219,151600,217604420,3960,3960,3960,3960,256
|
||||
20250219,151500,216590660,3960,3960,3960,3960,1
|
||||
20250219,151400,216586700,3955,3960,3960,3950,59
|
||||
20250219,151300,216353595,3950,3950,3950,3950,21
|
||||
20250219,151200,216270645,3960,3960,3960,3960,0
|
||||
20250219,151100,216270645,3960,3960,3960,3960,1
|
||||
20250219,151000,216266685,3950,3950,3950,3950,4
|
||||
20250219,150900,216250885,3950,3950,3950,3950,64
|
||||
20250219,150800,215998085,3960,3960,3960,3960,0
|
||||
20250219,150700,215998085,3960,3960,3960,3960,0
|
||||
20250219,150600,215998085,3960,3960,3960,3960,0
|
||||
20250219,150500,215998085,3960,3960,3960,3960,0
|
||||
20250219,150400,215998085,3960,3960,3960,3960,0
|
||||
20250219,150300,215998085,3960,3960,3960,3960,0
|
||||
20250219,150200,215998085,3960,3960,3960,3960,0
|
||||
20250219,150100,215998085,3960,3960,3960,3960,0
|
||||
20250219,150000,215998085,3960,3950,3960,3950,238
|
||||
20250219,145900,215057975,3960,3960,3960,3960,0
|
||||
20250219,145800,215057975,3960,3960,3960,3960,1
|
||||
20250219,145700,215054015,3955,3955,3955,3955,0
|
||||
20250219,145600,215054015,3955,3955,3955,3955,100
|
||||
20250219,145500,214658515,3955,3955,3955,3955,0
|
||||
20250219,145400,214658515,3955,3955,3955,3955,0
|
||||
20250219,145300,214658515,3955,3955,3955,3955,0
|
||||
20250219,145200,214658515,3955,3955,3955,3955,0
|
||||
20250219,145100,214658515,3955,3955,3955,3955,0
|
||||
20250219,145000,214658515,3955,3955,3955,3955,20
|
||||
20250219,144900,214579415,3955,3955,3955,3955,34
|
||||
20250219,144800,214444945,3960,3960,3960,3960,0
|
||||
20250219,144700,214444945,3960,3955,3960,3955,19
|
||||
20250219,144600,214369775,3955,3955,3955,3955,48
|
||||
20250219,144500,214179935,3955,3955,3955,3955,41
|
||||
20250219,144400,214017780,3960,3955,3960,3955,19
|
||||
20250219,144300,213942610,3960,3955,3960,3955,16
|
||||
20250219,144200,213879295,3960,3955,3960,3955,16
|
||||
20250219,144100,213816010,3960,3955,3960,3955,5
|
||||
20250219,144000,213796230,3955,3955,3955,3955,14
|
||||
20250219,143900,213740860,3955,3955,3955,3955,19
|
||||
20250219,143800,213665715,3955,3955,3955,3955,19
|
||||
20250219,143700,213590570,3955,3955,3955,3955,14
|
||||
20250219,143600,213535200,3960,3955,3960,3955,24
|
||||
20250219,143500,213440210,3955,3955,3955,3955,135
|
||||
20250219,143400,212906285,3960,3955,3960,3955,15
|
||||
20250219,143300,212846955,3955,3955,3955,3955,4
|
||||
20250219,143200,212831135,3955,3955,3955,3955,0
|
||||
20250219,143100,212831135,3955,3955,3955,3955,127
|
||||
20250219,143000,212328850,3955,3955,3955,3955,9
|
||||
20250219,142900,212293255,3955,3955,3955,3955,24
|
||||
20250219,142800,212198335,3955,3955,3955,3955,25
|
||||
20250219,142700,212099460,3955,3955,3960,3955,33
|
||||
20250219,142600,211968940,3955,3960,3960,3955,6014
|
||||
20250219,142500,188154050,3960,3960,3960,3960,25
|
||||
20250219,142400,188055050,3960,3960,3965,3960,1525
|
||||
20250219,142300,182016045,3960,3960,3960,3960,33
|
||||
20250219,142200,181885365,3960,3960,3960,3960,25
|
||||
20250219,142100,181786365,3960,3960,3960,3960,24
|
||||
20250219,142000,181691325,3960,3960,3960,3960,33
|
||||
20250219,141900,181560645,3960,3960,3960,3960,25
|
||||
20250219,141800,181461645,3960,3960,3960,3960,24
|
||||
20250219,141700,181366605,3960,3960,3965,3960,26
|
||||
20250219,141600,181263640,3960,3960,3960,3960,33
|
||||
20250219,141500,181132960,3965,3960,3965,3960,58
|
||||
20250219,141400,180903155,3960,3960,3960,3960,24
|
||||
20250219,141300,180808115,3960,3960,3960,3960,33
|
||||
20250219,141200,180677435,3960,3960,3960,3960,23
|
||||
20250219,141100,180586355,3965,3965,3970,3960,447
|
||||
20250219,141000,178816215,3960,3965,3965,3960,32
|
||||
20250219,140900,178689415,3965,3965,3965,3965,33
|
||||
20250219,140800,178558570,3975,3965,3975,3965,2011
|
||||
20250219,140700,170574925,3965,3965,3965,3965,44
|
||||
20250219,140600,170400465,3960,3960,3965,3960,41
|
||||
20250219,140500,170238090,3960,3965,3965,3960,25
|
||||
20250219,140400,170139080,3960,3960,3960,3960,708
|
||||
20250219,140300,167335400,3960,3960,3960,3960,32
|
||||
20250219,140200,167208680,3960,3970,3970,3960,19
|
||||
20250219,140100,167133415,3970,3965,3970,3960,183
|
||||
20250219,140000,166407300,3965,3965,3965,3960,36
|
||||
20250219,135900,166264650,3965,3965,3965,3965,344
|
||||
20250219,135800,164900690,3960,3960,3960,3960,0
|
||||
20250219,135700,164900690,3960,3960,3960,3960,224
|
||||
20250219,135600,164013650,3965,3965,3965,3965,0
|
||||
20250219,135500,164013650,3965,3965,3965,3965,1
|
||||
20250219,135400,164009685,3960,3960,3960,3960,10
|
||||
20250219,135300,163970085,3965,3965,3965,3965,0
|
||||
20250219,135200,163970085,3965,3965,3965,3965,0
|
||||
20250219,135100,163970085,3965,3965,3965,3965,0
|
||||
20250219,135000,163970085,3965,3965,3965,3965,0
|
||||
20250219,134900,163970085,3965,3965,3965,3965,0
|
||||
20250219,134800,163970085,3965,3965,3965,3965,0
|
||||
20250219,134700,163970085,3965,3965,3965,3965,0
|
||||
20250219,134600,163970085,3965,3965,3965,3965,52
|
||||
20250219,134500,163763905,3960,3960,3960,3960,0
|
||||
20250219,134400,163763905,3960,3960,3960,3960,28
|
||||
20250219,134300,163653025,3960,3960,3960,3960,150
|
||||
20250219,134200,163059025,3960,3960,3960,3960,8
|
||||
20250219,134100,163027345,3965,3965,3965,3965,0
|
||||
20250219,134000,163027345,3965,3965,3965,3965,0
|
||||
20250219,133900,163027345,3965,3965,3965,3965,20
|
||||
20250219,133800,162948045,3965,3965,3965,3965,0
|
||||
20250219,133700,162948045,3965,3965,3965,3965,0
|
||||
20250219,133600,162948045,3965,3965,3965,3965,0
|
||||
20250219,133500,162948045,3965,3965,3965,3965,50
|
||||
20250219,133400,162749795,3965,3965,3965,3965,100
|
||||
20250219,133300,162353295,3965,3965,3965,3965,0
|
||||
20250219,133200,162353295,3965,3965,3965,3965,5
|
||||
20250219,133100,162333470,3970,3970,3970,3970,0
|
||||
20250219,133000,162333470,3970,3970,3970,3970,0
|
||||
20250219,132900,162333470,3970,3970,3970,3970,325
|
||||
20250219,132800,161043220,3975,3975,3975,3975,0
|
||||
20250219,132700,161043220,3975,3970,3975,3970,4
|
||||
20250219,132600,161027335,3975,3975,3975,3975,0
|
||||
20250219,132500,161027335,3975,3975,3975,3975,0
|
||||
20250219,132400,161027335,3975,3975,3975,3975,0
|
||||
20250219,132300,161027335,3975,3975,3975,3975,0
|
||||
20250219,132200,161027335,3975,3975,3975,3975,0
|
||||
20250219,132100,161027335,3975,3975,3975,3975,0
|
||||
20250219,132000,161027335,3975,3975,3975,3975,0
|
||||
20250219,131900,161027335,3975,3975,3975,3975,0
|
||||
20250219,131800,161027335,3975,3975,3975,3975,0
|
||||
20250219,131700,161027335,3975,3975,3975,3975,0
|
||||
20250219,131600,161027335,3975,3975,3975,3975,0
|
||||
20250219,131500,161027335,3975,3975,3975,3975,0
|
||||
20250219,131400,161027335,3975,3975,3975,3975,0
|
||||
20250219,131300,161027335,3975,3975,3975,3975,0
|
||||
20250219,131200,161027335,3975,3975,3975,3975,0
|
||||
20250219,131100,161027335,3975,3975,3975,3975,0
|
||||
20250219,131000,161027335,3975,3975,3975,3975,0
|
||||
20250219,130900,161027335,3975,3975,3975,3975,0
|
||||
20250219,130800,161027335,3975,3975,3975,3975,0
|
||||
20250219,130700,161027335,3975,3975,3975,3975,0
|
||||
20250219,130600,161027335,3975,3975,3975,3975,0
|
||||
20250219,130500,161027335,3975,3975,3975,3975,0
|
||||
20250219,130400,161027335,3975,3975,3975,3975,0
|
||||
20250219,130300,161027335,3975,3975,3975,3975,0
|
||||
20250219,130200,161027335,3975,3975,3975,3975,0
|
||||
20250219,130100,161027335,3975,3975,3975,3975,0
|
||||
20250219,130000,161027335,3975,3975,3975,3975,0
|
||||
20250219,125900,161027335,3975,3975,3975,3975,2
|
||||
20250219,125800,161019385,3970,3970,3970,3970,4
|
||||
20250219,125700,161003505,3975,3975,3975,3975,0
|
||||
20250219,125600,161003505,3975,3975,3975,3975,0
|
||||
20250219,125500,161003505,3975,3975,3975,3975,7
|
||||
20250219,125400,160975680,3975,3975,3975,3975,0
|
||||
20250219,125300,160975680,3975,3975,3975,3975,0
|
||||
20250219,125200,160975680,3975,3975,3975,3975,0
|
||||
20250219,125100,160975680,3975,3975,3975,3975,0
|
||||
20250219,125000,160975680,3975,3975,3975,3975,0
|
||||
20250219,124900,160975680,3975,3975,3975,3975,0
|
||||
20250219,124800,160975680,3975,3975,3975,3975,0
|
||||
20250219,124700,160975680,3975,3975,3975,3975,0
|
||||
20250219,124600,160975680,3975,3975,3975,3975,0
|
||||
20250219,124500,160975680,3975,3975,3975,3975,0
|
||||
20250219,124400,160975680,3975,3975,3975,3975,0
|
||||
20250219,124300,160975680,3975,3975,3975,3975,0
|
||||
20250219,124200,160975680,3975,3975,3975,3975,0
|
||||
20250219,124100,160975680,3975,3975,3975,3975,0
|
||||
20250219,124000,160975680,3975,3975,3975,3975,100
|
||||
20250219,123900,160578180,3970,3970,3970,3970,600
|
||||
20250219,123800,158196180,3975,3975,3975,3975,0
|
||||
20250219,123700,158196180,3975,3975,3975,3975,0
|
||||
20250219,123600,158196180,3975,3975,3975,3975,12
|
||||
20250219,123500,158148480,3975,3975,3975,3975,0
|
||||
20250219,123400,158148480,3975,3975,3975,3975,19
|
||||
20250219,123300,158072955,3970,3970,3970,3970,73
|
||||
20250219,123200,157783145,3970,3970,3970,3970,10
|
||||
20250219,123100,157743445,3970,3970,3970,3970,1000
|
||||
20250219,123000,153773445,3970,3970,3970,3970,1000
|
||||
20250219,122900,149803445,3960,3960,3960,3960,0
|
||||
20250219,122800,149803445,3960,3960,3960,3960,0
|
||||
20250219,122700,149803445,3960,3960,3960,3960,128
|
||||
20250219,122600,149296565,3955,3970,3970,3955,1035
|
||||
20250219,122500,145201925,3970,3970,3970,3970,0
|
||||
20250219,122400,145201925,3970,3970,3970,3970,0
|
||||
20250219,122300,145201925,3970,3970,3970,3970,0
|
||||
20250219,122200,145201925,3970,3970,3970,3970,0
|
||||
20250219,122100,145201925,3970,3970,3970,3970,1
|
||||
20250219,122000,145197955,3965,3965,3965,3965,0
|
||||
20250219,121900,145197955,3965,3965,3965,3965,0
|
||||
20250219,121800,145197955,3965,3965,3965,3965,0
|
||||
20250219,121700,145197955,3965,3965,3965,3965,0
|
||||
20250219,121600,145197955,3965,3965,3965,3965,1
|
||||
20250219,121500,145193990,3970,3970,3970,3970,8
|
||||
20250219,121400,145162230,3955,3955,3955,3955,125
|
||||
20250219,121300,144667855,3970,3970,3970,3970,8000
|
||||
20250219,121200,112907855,3970,3970,3970,3970,0
|
||||
20250219,121100,112907855,3970,3970,3970,3970,0
|
||||
20250219,121000,112907855,3970,3970,3970,3970,0
|
||||
20250219,120900,112907855,3970,3970,3970,3970,0
|
||||
20250219,120800,112907855,3970,3970,3970,3970,0
|
||||
20250219,120700,112907855,3970,3970,3970,3970,0
|
||||
20250219,120600,112907855,3970,3970,3970,3970,0
|
||||
20250219,120500,112907855,3970,3970,3970,3970,0
|
||||
20250219,120400,112907855,3970,3970,3970,3970,0
|
||||
20250219,120300,112907855,3970,3970,3970,3970,0
|
||||
20250219,120200,112907855,3970,3970,3970,3970,0
|
||||
20250219,120100,112907855,3970,3970,3970,3970,4
|
||||
20250219,120000,112891975,3970,3970,3970,3970,2
|
||||
20250219,115900,112884035,3955,3950,3955,3950,300
|
||||
20250219,115800,111698535,3950,3950,3950,3950,0
|
||||
20250219,115700,111698535,3950,3950,3950,3950,0
|
||||
20250219,115600,111698535,3950,3960,3960,3950,600
|
||||
20250219,115500,109326375,3970,3970,3970,3970,0
|
||||
20250219,115400,109326375,3970,3970,3970,3970,1
|
||||
20250219,115300,109322405,3970,3970,3970,3970,1999
|
||||
20250219,115200,101386375,3970,3970,3970,3970,0
|
||||
20250219,115100,101386375,3970,3965,3970,3960,5125
|
||||
20250219,115000,81041320,3970,3970,3970,3970,0
|
||||
20250219,114900,81041320,3970,3970,3970,3970,0
|
||||
20250219,114800,81041320,3970,3970,3970,3970,0
|
||||
20250219,114700,81041320,3970,3970,3970,3970,0
|
||||
20250219,114600,81041320,3970,3970,3970,3970,0
|
||||
20250219,114500,81041320,3970,3970,3970,3970,0
|
||||
20250219,114400,81041320,3970,3970,3970,3970,0
|
||||
20250219,114300,81041320,3970,3970,3970,3970,0
|
||||
20250219,114200,81041320,3970,3970,3970,3970,0
|
||||
20250219,114100,81041320,3970,3970,3970,3970,0
|
||||
20250219,114000,81041320,3970,3970,3970,3970,0
|
||||
20250219,113900,81041320,3970,3970,3970,3970,0
|
||||
20250219,113800,81041320,3970,3970,3970,3970,1
|
||||
20250219,113700,81037350,3965,3965,3965,3965,0
|
||||
20250219,113600,81037350,3965,3965,3965,3965,19
|
||||
20250219,113500,80962015,3950,3955,3955,3950,1000
|
||||
20250219,113400,77010270,3975,3975,3975,3975,0
|
||||
20250219,113300,77010270,3975,3975,3975,3975,0
|
||||
20250219,113200,77010270,3975,3970,3975,3970,251
|
||||
20250219,113100,76013240,3970,3970,3970,3970,0
|
||||
20250219,113000,76013240,3970,3970,3970,3970,0
|
||||
20250219,112900,76013240,3970,3970,3970,3970,0
|
||||
20250219,112800,76013240,3970,3970,3970,3970,3
|
||||
20250219,112700,76001330,3970,3970,3970,3970,0
|
||||
20250219,112600,76001330,3970,3970,3970,3970,0
|
||||
20250219,112500,76001330,3970,3970,3970,3970,1
|
||||
20250219,112400,75997360,3960,3960,3960,3960,0
|
||||
20250219,112300,75997360,3960,3960,3960,3960,0
|
||||
20250219,112200,75997360,3960,3960,3960,3960,0
|
||||
20250219,112100,75997360,3960,3960,3960,3960,0
|
||||
20250219,112000,75997360,3960,3960,3960,3960,0
|
||||
20250219,111900,75997360,3960,3960,3960,3960,0
|
||||
20250219,111800,75997360,3960,3960,3960,3960,0
|
||||
20250219,111700,75997360,3960,3960,3960,3960,41
|
||||
20250219,111600,75835000,3955,3955,3955,3955,0
|
||||
20250219,111500,75835000,3955,3955,3955,3955,0
|
||||
20250219,111400,75835000,3955,3955,3955,3955,0
|
||||
20250219,111300,75835000,3955,3955,3955,3955,0
|
||||
20250219,111200,75835000,3955,3955,3955,3955,335
|
||||
20250219,111100,74510075,3960,3960,3960,3960,6
|
||||
20250219,111000,74486315,3960,3960,3960,3960,0
|
||||
20250219,110900,74486315,3960,3960,3960,3960,0
|
||||
20250219,110800,74486315,3960,3960,3960,3960,0
|
||||
20250219,110700,74486315,3960,3960,3960,3960,0
|
||||
20250219,110600,74486315,3960,3960,3960,3960,0
|
||||
20250219,110500,74486315,3960,3960,3960,3960,0
|
||||
20250219,110400,74486315,3960,3960,3960,3960,43
|
||||
20250219,110300,74316035,3960,3960,3960,3960,0
|
||||
20250219,110200,74316035,3960,3960,3960,3960,0
|
||||
20250219,110100,74316035,3960,3960,3960,3960,0
|
||||
20250219,110000,74316035,3960,3960,3960,3960,0
|
||||
20250219,105900,74316035,3960,3960,3960,3960,0
|
||||
20250219,105800,74316035,3960,3960,3960,3960,0
|
||||
20250219,105700,74316035,3960,3960,3960,3960,0
|
||||
20250219,105600,74316035,3960,3970,3970,3960,2055
|
||||
20250219,105500,66158145,3970,3970,3970,3970,0
|
||||
20250219,105400,66158145,3970,3970,3970,3970,0
|
||||
20250219,105300,66158145,3970,3970,3970,3970,0
|
||||
20250219,105200,66158145,3970,3970,3970,3970,0
|
||||
20250219,105100,66158145,3970,3970,3970,3970,0
|
||||
20250219,105000,66158145,3970,3970,3970,3970,0
|
||||
20250219,104900,66158145,3970,3970,3970,3970,0
|
||||
20250219,104800,66158145,3970,3970,3970,3970,0
|
||||
20250219,104700,66158145,3970,3970,3970,3970,0
|
||||
20250219,104600,66158145,3970,3965,3970,3965,12
|
||||
20250219,104500,66110515,3960,3960,3960,3960,1
|
||||
20250219,104400,66106555,3960,3960,3960,3960,49
|
||||
20250219,104300,65912515,3960,3960,3960,3960,0
|
||||
20250219,104200,65912515,3960,3960,3960,3960,0
|
||||
20250219,104100,65912515,3960,3960,3960,3960,0
|
||||
20250219,104000,65912515,3960,3970,3970,3960,510
|
||||
20250219,103900,63892435,3965,3965,3965,3965,0
|
||||
20250219,103800,63892435,3965,3965,3965,3965,0
|
||||
20250219,103700,63892435,3965,3965,3965,3965,20
|
||||
20250219,103600,63813135,3975,3975,3975,3975,1
|
||||
20250219,103500,63809160,3980,3980,3980,3980,0
|
||||
20250219,103400,63809160,3980,3980,3980,3980,0
|
||||
20250219,103300,63809160,3980,3980,3980,3980,0
|
||||
20250219,103200,63809160,3980,3980,3980,3980,0
|
||||
20250219,103100,63809160,3980,3980,3980,3980,0
|
||||
20250219,103000,63809160,3980,3970,3980,3970,11
|
||||
20250219,102900,63765430,3970,3970,3970,3970,0
|
||||
20250219,102800,63765430,3970,3970,3970,3970,1
|
||||
20250219,102700,63761460,3965,3965,3965,3965,0
|
||||
20250219,102600,63761460,3965,3965,3965,3965,0
|
||||
20250219,102500,63761460,3965,3965,3965,3965,0
|
||||
20250219,102400,63761460,3965,3965,3965,3965,1
|
||||
20250219,102300,63757495,3965,3965,3965,3965,103
|
||||
20250219,102200,63349100,3965,3965,3965,3965,196
|
||||
20250219,102100,62571960,3965,3965,3965,3965,0
|
||||
20250219,102000,62571960,3965,3965,3965,3965,0
|
||||
20250219,101900,62571960,3965,3965,3965,3965,0
|
||||
20250219,101800,62571960,3965,3965,3965,3965,4
|
||||
20250219,101700,62556100,3975,3975,3975,3975,1
|
||||
20250219,101600,62552125,3965,3965,3965,3965,42
|
||||
20250219,101500,62385595,3965,3970,3970,3965,624
|
||||
20250219,101400,59909915,3970,3970,3970,3970,0
|
||||
20250219,101300,59909915,3970,3970,3970,3970,85
|
||||
20250219,101200,59572465,3975,3975,3975,3975,2
|
||||
20250219,101100,59564515,3975,3975,3975,3975,0
|
||||
20250219,101000,59564515,3975,3975,3975,3975,0
|
||||
20250219,100900,59564515,3975,3975,3975,3975,150
|
||||
20250219,100800,58968265,3975,3975,3975,3975,0
|
||||
20250219,100700,58968265,3975,3975,3975,3975,22
|
||||
20250219,100600,58880815,3975,3980,3980,3975,52
|
||||
20250219,100500,58674105,3980,3980,3980,3980,4
|
||||
20250219,100400,58658185,3980,3980,3980,3980,0
|
||||
20250219,100300,58658185,3980,3980,3980,3980,0
|
||||
20250219,100200,58658185,3980,3980,3980,3980,156
|
||||
20250219,100100,58037305,3980,3980,3980,3980,13
|
||||
20250219,100000,57985565,3980,3980,3980,3980,11
|
||||
20250219,095900,57941785,3980,3980,3980,3980,150
|
||||
20250219,095800,57344785,3980,3980,3980,3980,28
|
||||
20250219,095700,57233345,3980,3980,3980,3980,0
|
||||
20250219,095600,57233345,3980,3980,3980,3980,1
|
||||
20250219,095500,57229365,3980,3980,3980,3980,0
|
||||
20250219,095400,57229365,3980,3980,3980,3980,9
|
||||
20250219,095300,57193545,3980,3980,3980,3980,3
|
||||
20250219,095200,57181605,3980,3980,3980,3980,62
|
||||
20250219,095100,56934845,3980,3980,3980,3980,0
|
||||
20250219,095000,56934845,3980,3980,3980,3980,500
|
||||
20250219,094900,54944845,3985,3985,3985,3985,0
|
||||
20250219,094800,54944845,3985,3985,3985,3985,0
|
||||
20250219,094700,54944845,3985,3985,3985,3985,90
|
||||
20250219,094600,54586195,3990,3990,3990,3990,0
|
||||
20250219,094500,54586195,3990,3990,3990,3990,0
|
||||
20250219,094400,54586195,3990,3990,3990,3990,0
|
||||
20250219,094300,54586195,3990,3990,3990,3990,0
|
||||
20250219,094200,54586195,3990,3990,3990,3990,3
|
||||
20250219,094100,54574225,3990,3990,3990,3990,0
|
||||
20250219,094000,54574225,3990,3980,3990,3975,661
|
||||
20250219,093900,51943865,3980,3980,3980,3980,515
|
||||
20250219,093800,49894165,3990,3990,3990,3990,510
|
||||
20250219,093700,47859265,3990,3985,3990,3985,67
|
||||
20250219,093600,47592010,3980,3975,3980,3975,35
|
||||
20250219,093500,47452875,3985,3985,3985,3985,1
|
||||
20250219,093400,47448890,3985,3985,3985,3975,338
|
||||
20250219,093300,46102110,3985,3985,3985,3985,2
|
||||
20250219,093200,46094140,3975,3975,3975,3975,12
|
||||
20250219,093100,46046440,3985,3980,3985,3980,10
|
||||
20250219,093000,46006595,3980,3975,3980,3975,38
|
||||
20250219,092900,45855540,3985,3985,3985,3985,4
|
||||
20250219,092800,45839600,3985,3985,3985,3985,452
|
||||
20250219,092700,44038380,3990,3990,3990,3990,0
|
||||
20250219,092600,44038380,3990,3990,3990,3990,1
|
||||
20250219,092500,44034390,3990,3990,3990,3990,0
|
||||
20250219,092400,44034390,3990,3990,3990,3990,0
|
||||
20250219,092300,44034390,3990,3990,3990,3990,0
|
||||
20250219,092200,44034390,3990,3990,3990,3990,0
|
||||
20250219,092100,44034390,3990,3985,3990,3985,1018
|
||||
20250219,092000,39972660,3990,3990,3990,3990,0
|
||||
20250219,091900,39972660,3990,3990,3990,3990,1100
|
||||
20250219,091800,35583660,3995,3995,3995,3995,0
|
||||
20250219,091700,35583660,3995,3995,3995,3995,20
|
||||
20250219,091600,35503760,4000,3995,4000,3995,800
|
||||
20250219,091500,32304030,3995,3960,4000,3960,5228
|
||||
20250219,091400,11429270,3960,3960,3960,3960,40
|
||||
20250219,091300,11270870,3960,3970,3975,3960,526
|
||||
20250219,091200,9180420,3975,3975,3975,3975,0
|
||||
20250219,091100,9180420,3975,3975,3975,3975,0
|
||||
20250219,091000,9180420,3975,3975,3975,3975,1
|
||||
20250219,090900,9176445,3955,3965,3965,3955,474
|
||||
20250219,090800,7300145,3975,3970,3975,3970,4
|
||||
20250219,090700,7284255,3965,3965,3965,3965,0
|
||||
20250219,090600,7284255,3965,3965,3965,3965,66
|
||||
20250219,090500,7022565,3970,3970,3970,3970,1
|
||||
20250219,090400,7018595,3970,3970,3970,3970,18
|
||||
20250219,090300,6947135,3990,3990,3995,3990,476
|
||||
20250219,090200,5046375,3990,3955,4000,3955,1042
|
||||
20250219,090100,881965,3955,3955,3955,3955,0
|
||||
20250219,090000,881965,3955,3955,3955,3955,223
|
||||
|
Reference in New Issue
Block a user