Update 2025-02-13 2830 candle_min
This commit is contained in:
667
092190/min/candle-20250213.csv
Normal file
667
092190/min/candle-20250213.csv
Normal file
@@ -0,0 +1,667 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250213,200500,61531825,3930,3930,3930,3930,1147
|
||||
20250213,200400,61531825,3930,3930,3930,3930,0
|
||||
20250213,200300,61531825,3930,3930,3930,3930,0
|
||||
20250213,200200,61531825,3930,3930,3930,3930,0
|
||||
20250213,200100,61531825,3930,3930,3930,3930,0
|
||||
20250213,200000,61531825,3930,3930,3930,3930,0
|
||||
20250213,195900,61531825,3930,3930,3930,3930,0
|
||||
20250213,195800,61531825,3930,3930,3930,3930,0
|
||||
20250213,195700,61531825,3930,3930,3930,3930,0
|
||||
20250213,195600,61531825,3930,3930,3930,3930,0
|
||||
20250213,195500,61531825,3930,3930,3930,3930,0
|
||||
20250213,195400,61531825,3930,3930,3930,3930,0
|
||||
20250213,195300,61531825,3930,3930,3930,3930,0
|
||||
20250213,195200,61531825,3930,3930,3930,3930,0
|
||||
20250213,195100,61531825,3930,3930,3930,3930,0
|
||||
20250213,195000,61531825,3930,3930,3930,3930,0
|
||||
20250213,194900,61531825,3930,3930,3930,3930,0
|
||||
20250213,194800,61531825,3930,3930,3930,3930,0
|
||||
20250213,194700,61531825,3930,3930,3930,3930,0
|
||||
20250213,194600,61531825,3930,3930,3930,3930,0
|
||||
20250213,194500,61531825,3930,3930,3930,3930,0
|
||||
20250213,194400,61531825,3930,3930,3930,3930,0
|
||||
20250213,194300,61531825,3930,3930,3930,3930,0
|
||||
20250213,194200,61531825,3930,3930,3930,3930,0
|
||||
20250213,194100,61531825,3930,3930,3930,3930,0
|
||||
20250213,194000,61531825,3930,3930,3930,3930,0
|
||||
20250213,193900,61531825,3930,3930,3930,3930,0
|
||||
20250213,193800,61531825,3930,3930,3930,3930,0
|
||||
20250213,193700,61531825,3930,3930,3930,3930,0
|
||||
20250213,193600,61531825,3930,3930,3930,3930,0
|
||||
20250213,193500,61531825,3930,3930,3930,3930,1147
|
||||
20250213,193400,61531825,3930,3930,3930,3930,0
|
||||
20250213,193300,61531825,3930,3930,3930,3930,0
|
||||
20250213,193200,61531825,3930,3930,3930,3930,0
|
||||
20250213,193100,61531825,3930,3930,3930,3930,0
|
||||
20250213,193000,61531825,3930,3930,3930,3930,0
|
||||
20250213,192900,61531825,3930,3930,3930,3930,0
|
||||
20250213,192800,61531825,3930,3930,3930,3930,0
|
||||
20250213,192700,61531825,3930,3930,3930,3930,0
|
||||
20250213,192600,61531825,3930,3930,3930,3930,0
|
||||
20250213,192500,61531825,3930,3930,3930,3930,0
|
||||
20250213,192400,61531825,3930,3930,3930,3930,0
|
||||
20250213,192300,61531825,3930,3930,3930,3930,0
|
||||
20250213,192200,61531825,3930,3930,3930,3930,0
|
||||
20250213,192100,61531825,3930,3930,3930,3930,0
|
||||
20250213,192000,61531825,3930,3930,3930,3930,0
|
||||
20250213,191900,61531825,3930,3930,3930,3930,0
|
||||
20250213,191800,61531825,3930,3930,3930,3930,0
|
||||
20250213,191700,61531825,3930,3930,3930,3930,0
|
||||
20250213,191600,61531825,3930,3930,3930,3930,0
|
||||
20250213,191500,61531825,3930,3930,3930,3930,0
|
||||
20250213,191400,61531825,3930,3930,3930,3930,0
|
||||
20250213,191300,61531825,3930,3930,3930,3930,0
|
||||
20250213,191200,61531825,3930,3930,3930,3930,0
|
||||
20250213,191100,61531825,3930,3930,3930,3930,0
|
||||
20250213,191000,61531825,3930,3930,3930,3930,0
|
||||
20250213,190900,61531825,3930,3930,3930,3930,0
|
||||
20250213,190800,61531825,3930,3930,3930,3930,0
|
||||
20250213,190700,61531825,3930,3930,3930,3930,0
|
||||
20250213,190600,61531825,3930,3930,3930,3930,0
|
||||
20250213,190500,61531825,3930,3930,3930,3930,1147
|
||||
20250213,190400,61531825,3930,3930,3930,3930,0
|
||||
20250213,190300,61531825,3930,3930,3930,3930,0
|
||||
20250213,190200,61531825,3930,3930,3930,3930,0
|
||||
20250213,190100,61531825,3930,3930,3930,3930,0
|
||||
20250213,190000,61531825,3930,3930,3930,3930,0
|
||||
20250213,185900,61531825,3930,3930,3930,3930,0
|
||||
20250213,185800,61531825,3930,3930,3930,3930,0
|
||||
20250213,185700,61531825,3930,3930,3930,3930,0
|
||||
20250213,185600,61531825,3930,3930,3930,3930,0
|
||||
20250213,185500,61531825,3930,3930,3930,3930,0
|
||||
20250213,185400,61531825,3930,3930,3930,3930,0
|
||||
20250213,185300,61531825,3930,3930,3930,3930,0
|
||||
20250213,185200,61531825,3930,3930,3930,3930,0
|
||||
20250213,185100,61531825,3930,3930,3930,3930,0
|
||||
20250213,185000,61531825,3930,3930,3930,3930,0
|
||||
20250213,184900,61531825,3930,3930,3930,3930,0
|
||||
20250213,184800,61531825,3930,3930,3930,3930,0
|
||||
20250213,184700,61531825,3930,3930,3930,3930,0
|
||||
20250213,184600,61531825,3930,3930,3930,3930,0
|
||||
20250213,184500,61531825,3930,3930,3930,3930,0
|
||||
20250213,184400,61531825,3930,3930,3930,3930,0
|
||||
20250213,184300,61531825,3930,3930,3930,3930,0
|
||||
20250213,184200,61531825,3930,3930,3930,3930,0
|
||||
20250213,184100,61531825,3930,3930,3930,3930,0
|
||||
20250213,184000,61531825,3930,3930,3930,3930,0
|
||||
20250213,183900,61531825,3930,3930,3930,3930,0
|
||||
20250213,183800,61531825,3930,3930,3930,3930,0
|
||||
20250213,183700,61531825,3930,3930,3930,3930,0
|
||||
20250213,183600,61531825,3930,3930,3930,3930,0
|
||||
20250213,183500,61531825,3930,3930,3930,3930,1147
|
||||
20250213,183400,61531825,3930,3930,3930,3930,0
|
||||
20250213,183300,61531825,3930,3930,3930,3930,0
|
||||
20250213,183200,61531825,3930,3930,3930,3930,0
|
||||
20250213,183100,61531825,3930,3930,3930,3930,0
|
||||
20250213,183000,61531825,3930,3930,3930,3930,0
|
||||
20250213,182900,61531825,3930,3930,3930,3930,0
|
||||
20250213,182800,61531825,3930,3930,3930,3930,0
|
||||
20250213,182700,61531825,3930,3930,3930,3930,0
|
||||
20250213,182600,61531825,3930,3930,3930,3930,0
|
||||
20250213,182500,61531825,3930,3930,3930,3930,0
|
||||
20250213,182400,61531825,3930,3930,3930,3930,0
|
||||
20250213,182300,61531825,3930,3930,3930,3930,0
|
||||
20250213,182200,61531825,3930,3930,3930,3930,0
|
||||
20250213,182100,61531825,3930,3930,3930,3930,0
|
||||
20250213,182000,61531825,3930,3930,3930,3930,0
|
||||
20250213,181900,61531825,3930,3930,3930,3930,0
|
||||
20250213,181800,61531825,3930,3930,3930,3930,0
|
||||
20250213,181700,61531825,3930,3930,3930,3930,0
|
||||
20250213,181600,61531825,3930,3930,3930,3930,0
|
||||
20250213,181500,61531825,3930,3930,3930,3930,0
|
||||
20250213,181400,61531825,3930,3930,3930,3930,0
|
||||
20250213,181300,61531825,3930,3930,3930,3930,0
|
||||
20250213,181200,61531825,3930,3930,3930,3930,0
|
||||
20250213,181100,61531825,3930,3930,3930,3930,0
|
||||
20250213,181000,61531825,3930,3930,3930,3930,0
|
||||
20250213,180900,61531825,3930,3930,3930,3930,0
|
||||
20250213,180800,61531825,3930,3930,3930,3930,0
|
||||
20250213,180700,61531825,3930,3930,3930,3930,0
|
||||
20250213,180600,61531825,3930,3930,3930,3930,0
|
||||
20250213,180500,61531825,3930,3930,3930,3930,1147
|
||||
20250213,180400,61531825,3930,3930,3930,3930,0
|
||||
20250213,180300,61531825,3930,3930,3930,3930,0
|
||||
20250213,180200,61531825,3930,3930,3930,3930,0
|
||||
20250213,180100,61531825,3930,3930,3930,3930,0
|
||||
20250213,180000,61531825,3930,3930,3930,3930,0
|
||||
20250213,175900,61531825,3930,3930,3930,3930,0
|
||||
20250213,175800,61531825,3930,3930,3930,3930,0
|
||||
20250213,175700,61531825,3930,3930,3930,3930,0
|
||||
20250213,175600,61531825,3930,3930,3930,3930,0
|
||||
20250213,175500,61531825,3930,3930,3930,3930,0
|
||||
20250213,175400,61531825,3930,3930,3930,3930,0
|
||||
20250213,175300,61531825,3930,3930,3930,3930,0
|
||||
20250213,175200,61531825,3930,3930,3930,3930,0
|
||||
20250213,175100,61531825,3930,3930,3930,3930,0
|
||||
20250213,175000,61531825,3930,3930,3930,3930,0
|
||||
20250213,174900,61531825,3930,3930,3930,3930,0
|
||||
20250213,174800,61531825,3930,3930,3930,3930,0
|
||||
20250213,174700,61531825,3930,3930,3930,3930,0
|
||||
20250213,174600,61531825,3930,3930,3930,3930,0
|
||||
20250213,174500,61531825,3930,3930,3930,3930,0
|
||||
20250213,174400,61531825,3930,3930,3930,3930,0
|
||||
20250213,174300,61531825,3930,3930,3930,3930,0
|
||||
20250213,174200,61531825,3930,3930,3930,3930,0
|
||||
20250213,174100,61531825,3930,3930,3930,3930,0
|
||||
20250213,174000,61531825,3930,3930,3930,3930,0
|
||||
20250213,173900,61531825,3930,3930,3930,3930,0
|
||||
20250213,173800,61531825,3930,3930,3930,3930,0
|
||||
20250213,173700,61531825,3930,3930,3930,3930,0
|
||||
20250213,173600,61531825,3930,3930,3930,3930,0
|
||||
20250213,173500,61531825,3930,3930,3930,3930,1147
|
||||
20250213,173400,61531825,3930,3930,3930,3930,0
|
||||
20250213,173300,61531825,3930,3930,3930,3930,0
|
||||
20250213,173200,61531825,3930,3930,3930,3930,0
|
||||
20250213,173100,61531825,3930,3930,3930,3930,0
|
||||
20250213,173000,61531825,3930,3930,3930,3930,0
|
||||
20250213,172900,61531825,3930,3930,3930,3930,0
|
||||
20250213,172800,61531825,3930,3930,3930,3930,0
|
||||
20250213,172700,61531825,3930,3930,3930,3930,0
|
||||
20250213,172600,61531825,3930,3930,3930,3930,0
|
||||
20250213,172500,61531825,3930,3930,3930,3930,0
|
||||
20250213,172400,61531825,3930,3930,3930,3930,0
|
||||
20250213,172300,61531825,3930,3930,3930,3930,0
|
||||
20250213,172200,61531825,3930,3930,3930,3930,0
|
||||
20250213,172100,61531825,3930,3930,3930,3930,0
|
||||
20250213,172000,61531825,3930,3930,3930,3930,0
|
||||
20250213,171900,61531825,3930,3930,3930,3930,0
|
||||
20250213,171800,61531825,3930,3930,3930,3930,0
|
||||
20250213,171700,61531825,3930,3930,3930,3930,0
|
||||
20250213,171600,61531825,3930,3930,3930,3930,0
|
||||
20250213,171500,61531825,3930,3930,3930,3930,0
|
||||
20250213,171400,61531825,3930,3930,3930,3930,0
|
||||
20250213,171300,61531825,3930,3930,3930,3930,0
|
||||
20250213,171200,61531825,3930,3930,3930,3930,0
|
||||
20250213,171100,61531825,3930,3930,3930,3930,0
|
||||
20250213,171000,61531825,3930,3930,3930,3930,0
|
||||
20250213,170900,61531825,3930,3930,3930,3930,0
|
||||
20250213,170800,61531825,3930,3930,3930,3930,0
|
||||
20250213,170700,61531825,3930,3930,3930,3930,0
|
||||
20250213,170600,61531825,3930,3930,3930,3930,0
|
||||
20250213,170500,61531825,3930,3930,3930,3930,1147
|
||||
20250213,170400,61531825,3930,3930,3930,3930,0
|
||||
20250213,170300,61531825,3930,3930,3930,3930,0
|
||||
20250213,170200,61531825,3930,3930,3930,3930,0
|
||||
20250213,170100,61531825,3930,3930,3930,3930,0
|
||||
20250213,170000,61531825,3930,3930,3930,3930,0
|
||||
20250213,165900,61531825,3930,3930,3930,3930,0
|
||||
20250213,165800,61531825,3930,3930,3930,3930,0
|
||||
20250213,165700,61531825,3930,3930,3930,3930,0
|
||||
20250213,165600,61531825,3930,3930,3930,3930,0
|
||||
20250213,165500,61531825,3930,3930,3930,3930,0
|
||||
20250213,165400,61531825,3930,3930,3930,3930,0
|
||||
20250213,165300,61531825,3930,3930,3930,3930,0
|
||||
20250213,165200,61531825,3930,3930,3930,3930,0
|
||||
20250213,165100,61531825,3930,3930,3930,3930,0
|
||||
20250213,165000,61531825,3930,3930,3930,3930,0
|
||||
20250213,164900,61531825,3930,3930,3930,3930,0
|
||||
20250213,164800,61531825,3930,3930,3930,3930,0
|
||||
20250213,164700,61531825,3930,3930,3930,3930,0
|
||||
20250213,164600,61531825,3930,3930,3930,3930,0
|
||||
20250213,164500,61531825,3930,3930,3930,3930,0
|
||||
20250213,164400,61531825,3930,3930,3930,3930,0
|
||||
20250213,164300,61531825,3930,3930,3930,3930,0
|
||||
20250213,164200,61531825,3930,3930,3930,3930,0
|
||||
20250213,164100,61531825,3930,3930,3930,3930,0
|
||||
20250213,164000,61531825,3930,3930,3930,3930,0
|
||||
20250213,163900,61531825,3930,3930,3930,3930,0
|
||||
20250213,163800,61531825,3930,3930,3930,3930,0
|
||||
20250213,163700,61531825,3930,3930,3930,3930,0
|
||||
20250213,163600,61531825,3930,3930,3930,3930,0
|
||||
20250213,163500,61531825,3930,3930,3930,3930,1147
|
||||
20250213,163400,61531825,3930,3930,3930,3930,0
|
||||
20250213,163300,61531825,3930,3930,3930,3930,0
|
||||
20250213,163200,61531825,3930,3930,3930,3930,0
|
||||
20250213,163100,61531825,3930,3930,3930,3930,0
|
||||
20250213,163000,61531825,3930,3930,3930,3930,0
|
||||
20250213,162900,61531825,3930,3930,3930,3930,0
|
||||
20250213,162800,61531825,3930,3930,3930,3930,0
|
||||
20250213,162700,61531825,3930,3930,3930,3930,0
|
||||
20250213,162600,61531825,3930,3930,3930,3930,0
|
||||
20250213,162500,61531825,3930,3930,3930,3930,0
|
||||
20250213,162400,61531825,3930,3930,3930,3930,0
|
||||
20250213,162300,61531825,3930,3930,3930,3930,0
|
||||
20250213,162200,61531825,3930,3930,3930,3930,0
|
||||
20250213,162100,61531825,3930,3930,3930,3930,0
|
||||
20250213,162000,61531825,3930,3930,3930,3930,0
|
||||
20250213,161900,61531825,3930,3930,3930,3930,0
|
||||
20250213,161800,61531825,3930,3930,3930,3930,0
|
||||
20250213,161700,61531825,3930,3930,3930,3930,0
|
||||
20250213,161600,61531825,3930,3930,3930,3930,0
|
||||
20250213,161500,61531825,3930,3930,3930,3930,0
|
||||
20250213,161400,61531825,3930,3930,3930,3930,0
|
||||
20250213,161300,61531825,3930,3930,3930,3930,0
|
||||
20250213,161200,61531825,3930,3930,3930,3930,0
|
||||
20250213,161100,61531825,3930,3930,3930,3930,0
|
||||
20250213,161000,61531825,3930,3930,3930,3930,0
|
||||
20250213,160900,61531825,3930,3930,3930,3930,0
|
||||
20250213,160800,61531825,3930,3930,3930,3930,0
|
||||
20250213,160700,61531825,3930,3930,3930,3930,0
|
||||
20250213,160600,61531825,3930,3930,3930,3930,0
|
||||
20250213,160500,61531825,3930,3930,3930,3930,1147
|
||||
20250213,160400,61531825,3930,3930,3930,3930,0
|
||||
20250213,160300,61531825,3930,3930,3930,3930,0
|
||||
20250213,160200,61531825,3930,3930,3930,3930,0
|
||||
20250213,160100,61531825,3930,3930,3930,3930,0
|
||||
20250213,160000,61531825,3930,3930,3930,3930,0
|
||||
20250213,155900,61531825,3930,3930,3930,3930,0
|
||||
20250213,155800,61531825,3930,3930,3930,3930,0
|
||||
20250213,155700,61531825,3930,3930,3930,3930,0
|
||||
20250213,155600,61531825,3930,3930,3930,3930,0
|
||||
20250213,155500,61531825,3930,3930,3930,3930,0
|
||||
20250213,155400,61531825,3930,3930,3930,3930,0
|
||||
20250213,155300,61531825,3930,3930,3930,3930,0
|
||||
20250213,155200,61531825,3930,3930,3930,3930,0
|
||||
20250213,155100,61531825,3930,3930,3930,3930,0
|
||||
20250213,155000,61531825,3930,3930,3930,3930,0
|
||||
20250213,154900,61531825,3930,3930,3930,3930,0
|
||||
20250213,154800,61531825,3930,3930,3930,3930,0
|
||||
20250213,154700,61531825,3930,3930,3930,3930,0
|
||||
20250213,154600,61531825,3930,3930,3930,3930,0
|
||||
20250213,154500,61531825,3930,3930,3930,3930,0
|
||||
20250213,154400,61531825,3930,3930,3930,3930,0
|
||||
20250213,154300,61531825,3930,3930,3930,3930,0
|
||||
20250213,154200,61531825,3930,3930,3930,3930,0
|
||||
20250213,154100,61531825,3930,3930,3930,3930,0
|
||||
20250213,154000,61531825,3930,3930,3930,3930,0
|
||||
20250213,153900,61531825,3930,3930,3930,3930,0
|
||||
20250213,153800,61531825,3930,3930,3930,3930,0
|
||||
20250213,153700,61531825,3930,3930,3930,3930,0
|
||||
20250213,153600,61531825,3930,3930,3930,3930,0
|
||||
20250213,153500,61531825,3930,3930,3930,3930,1147
|
||||
20250213,153400,61531825,3930,3930,3930,3930,0
|
||||
20250213,153300,61531825,3930,3930,3930,3930,0
|
||||
20250213,153200,61531825,3930,3930,3930,3930,0
|
||||
20250213,153100,61531825,3930,3930,3930,3930,0
|
||||
20250213,153000,61531825,3930,3930,3930,3930,1147
|
||||
20250213,152900,57024115,3935,3935,3935,3935,0
|
||||
20250213,152800,57024115,3935,3935,3935,3935,0
|
||||
20250213,152700,57024115,3935,3935,3935,3935,0
|
||||
20250213,152600,57024115,3935,3935,3935,3935,0
|
||||
20250213,152500,57024115,3935,3935,3935,3935,0
|
||||
20250213,152400,57024115,3935,3935,3935,3935,0
|
||||
20250213,152300,57024115,3935,3935,3935,3935,0
|
||||
20250213,152200,57024115,3935,3935,3935,3935,0
|
||||
20250213,152100,57024115,3935,3935,3935,3935,0
|
||||
20250213,152000,57024115,3935,3935,3935,3935,0
|
||||
20250213,151900,57024115,3935,3935,3935,3935,2
|
||||
20250213,151800,57016245,3940,3940,3940,3940,1
|
||||
20250213,151700,57012305,3930,3930,3930,3930,4
|
||||
20250213,151600,56996585,3930,3940,3940,3930,441
|
||||
20250213,151500,55261315,3940,3940,3940,3940,5
|
||||
20250213,151400,55241615,3940,3940,3940,3940,32
|
||||
20250213,151300,55115535,3955,3935,3955,3935,614
|
||||
20250213,151200,52699425,3935,3935,3935,3935,0
|
||||
20250213,151100,52699425,3935,3935,3935,3935,0
|
||||
20250213,151000,52699425,3935,3945,3945,3935,935
|
||||
20250213,150900,49019135,3945,3965,3965,3945,56
|
||||
20250213,150800,48797995,3965,3965,3965,3965,1
|
||||
20250213,150700,48794030,3945,3945,3945,3945,159
|
||||
20250213,150600,48166775,3945,3945,3945,3945,2
|
||||
20250213,150500,48158885,3970,3970,3970,3970,0
|
||||
20250213,150400,48158885,3970,3970,3970,3970,0
|
||||
20250213,150300,48158885,3970,3970,3970,3970,0
|
||||
20250213,150200,48158885,3970,3970,3970,3970,1
|
||||
20250213,150100,48154915,3945,3950,3950,3945,766
|
||||
20250213,150000,45132980,3965,3965,3965,3965,0
|
||||
20250213,145900,45132980,3965,3965,3965,3965,0
|
||||
20250213,145800,45132980,3965,3965,3965,3965,1
|
||||
20250213,145700,45129015,3950,3965,3965,3950,21
|
||||
20250213,145600,45046050,3945,3945,3945,3945,0
|
||||
20250213,145500,45046050,3945,3945,3945,3945,0
|
||||
20250213,145400,45046050,3945,3945,3945,3945,0
|
||||
20250213,145300,45046050,3945,3945,3945,3945,0
|
||||
20250213,145200,45046050,3945,3945,3945,3945,0
|
||||
20250213,145100,45046050,3945,3945,3945,3945,0
|
||||
20250213,145000,45046050,3945,3945,3945,3945,37
|
||||
20250213,144900,44900085,3970,3970,3970,3970,0
|
||||
20250213,144800,44900085,3970,3970,3970,3970,0
|
||||
20250213,144700,44900085,3970,3970,3970,3970,0
|
||||
20250213,144600,44900085,3970,3970,3970,3970,1
|
||||
20250213,144500,44896115,3945,3960,3960,3945,154
|
||||
20250213,144400,44287515,3975,3975,3975,3975,0
|
||||
20250213,144300,44287515,3975,3975,3975,3975,0
|
||||
20250213,144200,44287515,3975,3975,3975,3975,0
|
||||
20250213,144100,44287515,3975,3975,3975,3975,0
|
||||
20250213,144000,44287515,3975,3975,3975,3975,3
|
||||
20250213,143900,44275590,3975,3975,3975,3975,0
|
||||
20250213,143800,44275590,3975,3975,3975,3975,0
|
||||
20250213,143700,44275590,3975,3975,3975,3975,0
|
||||
20250213,143600,44275590,3975,3975,3975,3975,0
|
||||
20250213,143500,44275590,3975,3975,3975,3975,0
|
||||
20250213,143400,44275590,3975,3975,3975,3975,0
|
||||
20250213,143300,44275590,3975,3975,3975,3975,0
|
||||
20250213,143200,44275590,3975,3975,3975,3975,1
|
||||
20250213,143100,44271615,3970,3970,3970,3970,0
|
||||
20250213,143000,44271615,3970,3970,3970,3970,1370
|
||||
20250213,142900,38832715,3960,3965,3965,3960,52
|
||||
20250213,142800,38626540,3965,3965,3965,3965,0
|
||||
20250213,142700,38626540,3965,3965,3965,3965,0
|
||||
20250213,142600,38626540,3965,3965,3965,3965,0
|
||||
20250213,142500,38626540,3965,3965,3965,3965,0
|
||||
20250213,142400,38626540,3965,3965,3965,3965,0
|
||||
20250213,142300,38626540,3965,3965,3965,3965,206
|
||||
20250213,142200,37809750,3975,3975,3975,3975,0
|
||||
20250213,142100,37809750,3975,3975,3975,3975,0
|
||||
20250213,142000,37809750,3975,3975,3975,3975,0
|
||||
20250213,141900,37809750,3975,3975,3975,3975,1
|
||||
20250213,141800,37805775,3975,3975,3975,3975,1
|
||||
20250213,141700,37801800,3975,3975,3975,3975,0
|
||||
20250213,141600,37801800,3975,3975,3975,3975,0
|
||||
20250213,141500,37801800,3975,3975,3975,3975,0
|
||||
20250213,141400,37801800,3975,3975,3975,3975,0
|
||||
20250213,141300,37801800,3975,3975,3975,3975,90
|
||||
20250213,141200,37444050,3980,3980,3980,3980,0
|
||||
20250213,141100,37444050,3980,3980,3980,3980,0
|
||||
20250213,141000,37444050,3980,3980,3980,3980,0
|
||||
20250213,140900,37444050,3980,3980,3980,3980,0
|
||||
20250213,140800,37444050,3980,3980,3980,3980,0
|
||||
20250213,140700,37444050,3980,3980,3980,3980,0
|
||||
20250213,140600,37444050,3980,3980,3980,3980,0
|
||||
20250213,140500,37444050,3980,3980,3980,3980,0
|
||||
20250213,140400,37444050,3980,3980,3980,3980,0
|
||||
20250213,140300,37444050,3980,3980,3980,3980,500
|
||||
20250213,140200,35454050,3975,3975,3975,3975,0
|
||||
20250213,140100,35454050,3975,3975,3975,3975,5
|
||||
20250213,140000,35434175,3980,3980,3980,3980,1
|
||||
20250213,135900,35430195,3965,3965,3965,3965,63
|
||||
20250213,135800,35180400,3965,3965,3965,3965,30
|
||||
20250213,135700,35061450,3985,3985,3985,3985,0
|
||||
20250213,135600,35061450,3985,3985,3985,3985,1
|
||||
20250213,135500,35057465,3985,3985,3985,3985,0
|
||||
20250213,135400,35057465,3985,3985,3985,3985,1
|
||||
20250213,135300,35053480,3985,3975,3985,3975,120
|
||||
20250213,135200,34576425,3970,3970,3970,3970,0
|
||||
20250213,135100,34576425,3970,3970,3970,3970,1
|
||||
20250213,135000,34572455,3975,3975,3975,3975,0
|
||||
20250213,134900,34572455,3975,3975,3975,3975,0
|
||||
20250213,134800,34572455,3975,3975,3975,3975,1
|
||||
20250213,134700,34568480,3970,3970,3970,3970,9
|
||||
20250213,134600,34532750,3975,3975,3975,3975,161
|
||||
20250213,134500,33892775,3980,3980,3980,3980,0
|
||||
20250213,134400,33892775,3980,3980,3980,3980,0
|
||||
20250213,134300,33892775,3980,3980,3980,3980,0
|
||||
20250213,134200,33892775,3980,3980,3980,3980,0
|
||||
20250213,134100,33892775,3980,3980,3980,3980,0
|
||||
20250213,134000,33892775,3980,3980,3980,3980,0
|
||||
20250213,133900,33892775,3980,3980,3980,3980,0
|
||||
20250213,133800,33892775,3980,3980,3980,3980,0
|
||||
20250213,133700,33892775,3980,3980,3980,3980,1
|
||||
20250213,133600,33888795,3985,3985,3985,3985,0
|
||||
20250213,133500,33888795,3985,3985,3985,3985,0
|
||||
20250213,133400,33888795,3985,3985,3985,3985,0
|
||||
20250213,133300,33888795,3985,3985,3985,3985,0
|
||||
20250213,133200,33888795,3985,3985,3985,3985,0
|
||||
20250213,133100,33888795,3985,3985,3985,3985,260
|
||||
20250213,133000,32852695,3995,3995,3995,3995,0
|
||||
20250213,132900,32852695,3995,3995,3995,3995,0
|
||||
20250213,132800,32852695,3995,3995,3995,3995,0
|
||||
20250213,132700,32852695,3995,3990,3995,3990,51
|
||||
20250213,132600,32649200,3995,3995,3995,3995,0
|
||||
20250213,132500,32649200,3995,3995,3995,3995,0
|
||||
20250213,132400,32649200,3995,3995,3995,3995,0
|
||||
20250213,132300,32649200,3995,3995,3995,3995,0
|
||||
20250213,132200,32649200,3995,3995,3995,3995,0
|
||||
20250213,132100,32649200,3995,3995,3995,3995,0
|
||||
20250213,132000,32649200,3995,3995,3995,3995,0
|
||||
20250213,131900,32649200,3995,3995,3995,3995,0
|
||||
20250213,131800,32649200,3995,3995,3995,3995,0
|
||||
20250213,131700,32649200,3995,3995,3995,3995,0
|
||||
20250213,131600,32649200,3995,3990,3995,3990,11
|
||||
20250213,131500,32605305,3990,3990,3990,3990,0
|
||||
20250213,131400,32605305,3990,3990,3990,3990,0
|
||||
20250213,131300,32605305,3990,3990,3990,3990,0
|
||||
20250213,131200,32605305,3990,3990,3990,3990,0
|
||||
20250213,131100,32605305,3990,3990,3990,3990,0
|
||||
20250213,131000,32605305,3990,3990,3990,3990,0
|
||||
20250213,130900,32605305,3990,3990,3990,3990,0
|
||||
20250213,130800,32605305,3990,3990,3990,3990,4
|
||||
20250213,130700,32589345,3990,3990,3990,3990,0
|
||||
20250213,130600,32589345,3990,3990,3990,3990,7
|
||||
20250213,130500,32561415,3990,3990,3990,3990,0
|
||||
20250213,130400,32561415,3990,3990,3990,3990,0
|
||||
20250213,130300,32561415,3990,3990,3990,3990,0
|
||||
20250213,130200,32561415,3990,3990,3990,3990,0
|
||||
20250213,130100,32561415,3990,3990,3990,3990,0
|
||||
20250213,130000,32561415,3990,3990,3990,3990,0
|
||||
20250213,125900,32561415,3990,3990,3990,3990,0
|
||||
20250213,125800,32561415,3990,3985,3990,3985,26
|
||||
20250213,125700,32457800,3990,3990,3990,3990,0
|
||||
20250213,125600,32457800,3990,3990,3990,3990,0
|
||||
20250213,125500,32457800,3990,3990,3990,3990,0
|
||||
20250213,125400,32457800,3990,3990,3990,3990,1
|
||||
20250213,125300,32453810,3985,3985,3985,3985,0
|
||||
20250213,125200,32453810,3985,3985,3985,3985,0
|
||||
20250213,125100,32453810,3985,3985,3985,3985,0
|
||||
20250213,125000,32453810,3985,3985,3985,3985,93
|
||||
20250213,124900,32083205,3985,3985,3985,3985,0
|
||||
20250213,124800,32083205,3985,3985,3985,3985,0
|
||||
20250213,124700,32083205,3985,3985,3985,3985,0
|
||||
20250213,124600,32083205,3985,3985,3985,3985,0
|
||||
20250213,124500,32083205,3985,3985,3985,3985,0
|
||||
20250213,124400,32083205,3985,3985,3985,3985,36
|
||||
20250213,124300,31939745,3985,3985,3985,3985,0
|
||||
20250213,124200,31939745,3985,3985,3985,3985,0
|
||||
20250213,124100,31939745,3985,3985,3985,3985,0
|
||||
20250213,124000,31939745,3985,3985,3985,3985,1
|
||||
20250213,123900,31935760,3975,3975,3975,3975,0
|
||||
20250213,123800,31935760,3975,3975,3975,3975,602
|
||||
20250213,123700,29542810,3985,3985,3985,3985,0
|
||||
20250213,123600,29542810,3985,3985,3985,3985,0
|
||||
20250213,123500,29542810,3985,3985,3985,3985,0
|
||||
20250213,123400,29542810,3985,3985,3985,3985,0
|
||||
20250213,123300,29542810,3985,3985,3985,3985,0
|
||||
20250213,123200,29542810,3985,3985,3985,3985,0
|
||||
20250213,123100,29542810,3985,3980,3985,3980,21
|
||||
20250213,123000,29459225,3980,3980,3980,3980,0
|
||||
20250213,122900,29459225,3980,3980,3980,3980,2
|
||||
20250213,122800,29451265,3985,3985,3985,3985,0
|
||||
20250213,122700,29451265,3985,3985,3985,3985,0
|
||||
20250213,122600,29451265,3985,3985,3985,3985,0
|
||||
20250213,122500,29451265,3985,3985,3985,3985,0
|
||||
20250213,122400,29451265,3985,3985,3985,3985,0
|
||||
20250213,122300,29451265,3985,3985,3985,3985,0
|
||||
20250213,122200,29451265,3985,3985,3985,3985,1
|
||||
20250213,122100,29447280,3980,3980,3980,3980,0
|
||||
20250213,122000,29447280,3980,3980,3980,3980,0
|
||||
20250213,121900,29447280,3980,3980,3980,3980,0
|
||||
20250213,121800,29447280,3980,3980,3980,3980,13
|
||||
20250213,121700,29395540,3975,3975,3975,3975,45
|
||||
20250213,121600,29216665,3975,3975,3975,3975,0
|
||||
20250213,121500,29216665,3975,3960,3975,3960,603
|
||||
20250213,121400,26822680,3970,3970,3970,3970,0
|
||||
20250213,121300,26822680,3970,3970,3970,3970,0
|
||||
20250213,121200,26822680,3970,3970,3970,3970,1
|
||||
20250213,121100,26818710,3970,3970,3970,3970,0
|
||||
20250213,121000,26818710,3970,3970,3970,3970,0
|
||||
20250213,120900,26818710,3970,3970,3970,3970,0
|
||||
20250213,120800,26818710,3970,3970,3970,3970,0
|
||||
20250213,120700,26818710,3970,3970,3970,3970,0
|
||||
20250213,120600,26818710,3970,3970,3970,3970,0
|
||||
20250213,120500,26818710,3970,3970,3970,3970,0
|
||||
20250213,120400,26818710,3970,3970,3970,3970,0
|
||||
20250213,120300,26818710,3970,3970,3970,3970,1
|
||||
20250213,120200,26814740,3970,3970,3970,3970,1
|
||||
20250213,120100,26810770,3950,3950,3950,3950,0
|
||||
20250213,120000,26810770,3950,3950,3950,3950,18
|
||||
20250213,115900,26739670,3960,3960,3960,3960,0
|
||||
20250213,115800,26739670,3960,3960,3960,3960,0
|
||||
20250213,115700,26739670,3960,3960,3960,3960,0
|
||||
20250213,115600,26739670,3960,3950,3960,3950,28
|
||||
20250213,115500,26628935,3940,3940,3940,3940,1
|
||||
20250213,115400,26624995,3950,3950,3950,3950,1
|
||||
20250213,115300,26621045,3950,3950,3950,3950,0
|
||||
20250213,115200,26621045,3950,3950,3950,3950,0
|
||||
20250213,115100,26621045,3950,3940,3950,3940,48
|
||||
20250213,115000,26431655,3950,3950,3950,3950,1
|
||||
20250213,114900,26427705,3950,3950,3950,3950,0
|
||||
20250213,114800,26427705,3950,3950,3950,3950,0
|
||||
20250213,114700,26427705,3950,3950,3950,3950,0
|
||||
20250213,114600,26427705,3950,3950,3950,3950,0
|
||||
20250213,114500,26427705,3950,3950,3950,3950,12
|
||||
20250213,114400,26380305,3940,3940,3940,3940,39
|
||||
20250213,114300,26226645,3935,3935,3935,3935,0
|
||||
20250213,114200,26226645,3935,3935,3935,3935,0
|
||||
20250213,114100,26226645,3935,3935,3935,3935,0
|
||||
20250213,114000,26226645,3935,3940,3940,3935,481
|
||||
20250213,113900,24333410,3940,3940,3940,3940,0
|
||||
20250213,113800,24333410,3940,3940,3940,3940,0
|
||||
20250213,113700,24333410,3940,3940,3940,3940,0
|
||||
20250213,113600,24333410,3940,3940,3940,3940,0
|
||||
20250213,113500,24333410,3940,3945,3945,3940,64
|
||||
20250213,113400,24081210,3945,3945,3945,3945,0
|
||||
20250213,113300,24081210,3945,3945,3945,3945,2
|
||||
20250213,113200,24073320,3935,3945,3945,3935,1000
|
||||
20250213,113100,20137490,3950,3950,3950,3950,0
|
||||
20250213,113000,20137490,3950,3950,3950,3950,2
|
||||
20250213,112900,20129590,3945,3945,3945,3945,0
|
||||
20250213,112800,20129590,3945,3945,3945,3945,0
|
||||
20250213,112700,20129590,3945,3945,3945,3945,5
|
||||
20250213,112600,20109865,3945,3945,3945,3945,0
|
||||
20250213,112500,20109865,3945,3945,3945,3945,0
|
||||
20250213,112400,20109865,3945,3945,3945,3945,0
|
||||
20250213,112300,20109865,3945,3945,3945,3945,0
|
||||
20250213,112200,20109865,3945,3945,3945,3945,25
|
||||
20250213,112100,20011240,3975,3975,3975,3975,0
|
||||
20250213,112000,20011240,3975,3975,3975,3975,0
|
||||
20250213,111900,20011240,3975,3975,3975,3975,0
|
||||
20250213,111800,20011240,3975,3975,3975,3975,0
|
||||
20250213,111700,20011240,3975,3975,3975,3975,0
|
||||
20250213,111600,20011240,3975,3975,3975,3975,1
|
||||
20250213,111500,20007265,3975,3975,3975,3975,0
|
||||
20250213,111400,20007265,3975,3975,3975,3975,0
|
||||
20250213,111300,20007265,3975,3975,3975,3975,0
|
||||
20250213,111200,20007265,3975,3975,3975,3975,8
|
||||
20250213,111100,19975465,3975,3975,3975,3975,0
|
||||
20250213,111000,19975465,3975,3975,3975,3975,6
|
||||
20250213,110900,19951615,3975,3980,3980,3975,52
|
||||
20250213,110800,19744905,3975,3975,3975,3975,0
|
||||
20250213,110700,19744905,3975,3975,3975,3975,0
|
||||
20250213,110600,19744905,3975,3975,3975,3975,0
|
||||
20250213,110500,19744905,3975,3975,3975,3975,0
|
||||
20250213,110400,19744905,3975,3975,3975,3975,23
|
||||
20250213,110300,19653480,3945,3945,3945,3945,0
|
||||
20250213,110200,19653480,3945,3945,3945,3945,14
|
||||
20250213,110100,19598250,3980,3980,3980,3980,1
|
||||
20250213,110000,19594270,3980,3980,3980,3980,0
|
||||
20250213,105900,19594270,3980,3980,3980,3980,4
|
||||
20250213,105800,19578350,3980,3980,3980,3980,0
|
||||
20250213,105700,19578350,3980,3980,3980,3980,0
|
||||
20250213,105600,19578350,3980,3965,3980,3965,50
|
||||
20250213,105500,19379835,3970,3970,3970,3970,0
|
||||
20250213,105400,19379835,3970,3970,3970,3970,0
|
||||
20250213,105300,19379835,3970,3970,3970,3970,0
|
||||
20250213,105200,19379835,3970,3970,3970,3970,0
|
||||
20250213,105100,19379835,3970,3970,3970,3970,0
|
||||
20250213,105000,19379835,3970,3970,3970,3970,0
|
||||
20250213,104900,19379835,3970,3970,3970,3970,0
|
||||
20250213,104800,19379835,3970,3970,3970,3970,0
|
||||
20250213,104700,19379835,3970,3970,3970,3970,0
|
||||
20250213,104600,19379835,3970,3970,3970,3970,0
|
||||
20250213,104500,19379835,3970,3970,3970,3970,0
|
||||
20250213,104400,19379835,3970,3970,3970,3970,0
|
||||
20250213,104300,19379835,3970,3970,3970,3970,0
|
||||
20250213,104200,19379835,3970,3970,3970,3970,0
|
||||
20250213,104100,19379835,3970,3970,3970,3970,0
|
||||
20250213,104000,19379835,3970,3970,3970,3970,0
|
||||
20250213,103900,19379835,3970,3970,3970,3970,0
|
||||
20250213,103800,19379835,3970,3965,3970,3965,2
|
||||
20250213,103700,19371900,3935,3935,3935,3935,0
|
||||
20250213,103600,19371900,3935,3940,3940,3935,25
|
||||
20250213,103500,19273515,3975,3975,3975,3975,0
|
||||
20250213,103400,19273515,3975,3975,3975,3975,0
|
||||
20250213,103300,19273515,3975,3975,3975,3975,0
|
||||
20250213,103200,19273515,3975,3975,3975,3950,12
|
||||
20250213,103100,19226065,3940,3940,3940,3940,0
|
||||
20250213,103000,19226065,3940,3960,3960,3940,457
|
||||
20250213,102900,17423305,3995,3995,3995,3995,0
|
||||
20250213,102800,17423305,3995,3995,3995,3995,0
|
||||
20250213,102700,17423305,3995,3995,3995,3995,0
|
||||
20250213,102600,17423305,3995,3995,3995,3995,0
|
||||
20250213,102500,17423305,3995,3995,3995,3995,0
|
||||
20250213,102400,17423305,3995,3995,3995,3995,1
|
||||
20250213,102300,17419310,3995,3995,3995,3995,0
|
||||
20250213,102200,17419310,3995,3995,3995,3995,0
|
||||
20250213,102100,17419310,3995,3995,3995,3995,0
|
||||
20250213,102000,17419310,3995,3995,3995,3995,0
|
||||
20250213,101900,17419310,3995,3995,3995,3995,0
|
||||
20250213,101800,17419310,3995,3995,3995,3995,0
|
||||
20250213,101700,17419310,3995,3995,3995,3995,0
|
||||
20250213,101600,17419310,3995,3995,3995,3995,0
|
||||
20250213,101500,17419310,3995,3995,3995,3995,0
|
||||
20250213,101400,17419310,3995,3995,3995,3995,0
|
||||
20250213,101300,17419310,3995,3995,3995,3995,1
|
||||
20250213,101200,17415315,4000,4000,4000,4000,1
|
||||
20250213,101100,17411315,4000,4000,4000,4000,4
|
||||
20250213,101000,17395315,4000,4000,4000,4000,1
|
||||
20250213,100900,17391315,3995,3995,3995,3995,69
|
||||
20250213,100800,17115660,3995,3995,3995,3995,15
|
||||
20250213,100700,17055735,3995,3995,3995,3995,0
|
||||
20250213,100600,17055735,3995,3970,3995,3970,200
|
||||
20250213,100500,16261365,3970,3970,3970,3970,0
|
||||
20250213,100400,16261365,3970,3970,3970,3970,0
|
||||
20250213,100300,16261365,3970,3970,3970,3970,0
|
||||
20250213,100200,16261365,3970,3970,3970,3970,0
|
||||
20250213,100100,16261365,3970,3970,3970,3970,0
|
||||
20250213,100000,16261365,3970,3970,3970,3970,0
|
||||
20250213,095900,16261365,3970,3970,3970,3970,0
|
||||
20250213,095800,16261365,3970,3970,3970,3970,0
|
||||
20250213,095700,16261365,3970,3970,3970,3970,0
|
||||
20250213,095600,16261365,3970,3970,3970,3970,0
|
||||
20250213,095500,16261365,3970,3970,3970,3970,0
|
||||
20250213,095400,16261365,3970,3970,3970,3970,0
|
||||
20250213,095300,16261365,3970,3955,3970,3955,40
|
||||
20250213,095200,16103015,3955,3955,3955,3955,37
|
||||
20250213,095100,15956680,3970,3970,3970,3970,0
|
||||
20250213,095000,15956680,3970,3970,3970,3970,1274
|
||||
20250213,094900,10898900,3960,3960,3960,3960,0
|
||||
20250213,094800,10898900,3960,3970,3970,3960,186
|
||||
20250213,094700,10160630,3970,3970,3970,3970,73
|
||||
20250213,094600,9870820,3970,3970,3970,3970,0
|
||||
20250213,094500,9870820,3970,3970,3970,3970,12
|
||||
20250213,094400,9823180,3970,3965,3970,3960,21
|
||||
20250213,094300,9739865,3965,3985,3985,3965,60
|
||||
20250213,094200,9501515,3980,3980,3980,3980,1
|
||||
20250213,094100,9497535,3985,3985,3985,3985,0
|
||||
20250213,094000,9497535,3985,3985,3985,3985,0
|
||||
20250213,093900,9497535,3985,3985,3985,3985,0
|
||||
20250213,093800,9497535,3985,3985,3985,3985,0
|
||||
20250213,093700,9497535,3985,3985,3985,3985,0
|
||||
20250213,093600,9497535,3985,3990,3990,3985,10
|
||||
20250213,093500,9457660,3995,3995,3995,3995,0
|
||||
20250213,093400,9457660,3995,3995,3995,3995,0
|
||||
20250213,093300,9457660,3995,3995,3995,3995,0
|
||||
20250213,093200,9457660,3995,3995,3995,3995,0
|
||||
20250213,093100,9457660,3995,3995,3995,3995,0
|
||||
20250213,093000,9457660,3995,3995,3995,3995,65
|
||||
20250213,092900,9197985,3985,3985,3985,3985,0
|
||||
20250213,092800,9197985,3985,3985,3985,3985,0
|
||||
20250213,092700,9197985,3985,3985,3985,3985,0
|
||||
20250213,092600,9197985,3985,3985,3985,3985,1
|
||||
20250213,092500,9194000,4000,4000,4000,4000,0
|
||||
20250213,092400,9194000,4000,4000,4000,4000,10
|
||||
20250213,092300,9154000,4015,4015,4015,4015,0
|
||||
20250213,092200,9154000,4015,4015,4015,4015,0
|
||||
20250213,092100,9154000,4015,4015,4015,4015,0
|
||||
20250213,092000,9154000,4015,4015,4015,4015,0
|
||||
20250213,091900,9154000,4015,4015,4015,4015,0
|
||||
20250213,091800,9154000,4015,4015,4015,4015,0
|
||||
20250213,091700,9154000,4015,4005,4015,4000,1600
|
||||
20250213,091600,2750210,4030,4030,4030,4030,0
|
||||
20250213,091500,2750210,4030,4030,4030,4030,0
|
||||
20250213,091400,2750210,4030,4030,4030,4030,0
|
||||
20250213,091300,2750210,4030,4030,4030,4030,0
|
||||
20250213,091200,2750210,4030,4030,4030,4030,0
|
||||
20250213,091100,2750210,4030,4030,4030,4030,0
|
||||
20250213,091000,2750210,4030,4030,4030,4030,0
|
||||
20250213,090900,2750210,4030,4030,4030,4030,0
|
||||
20250213,090800,2750210,4030,4030,4030,4030,0
|
||||
20250213,090700,2750210,4030,4030,4030,4030,0
|
||||
20250213,090600,2750210,4030,4030,4030,4030,0
|
||||
20250213,090500,2750210,4030,4030,4030,4030,0
|
||||
20250213,090400,2750210,4030,4015,4030,4015,45
|
||||
20250213,090300,2569340,4015,4010,4015,4010,21
|
||||
20250213,090200,2485125,4005,4005,4005,4000,23
|
||||
20250213,090100,2393030,4000,4000,4000,4000,7
|
||||
20250213,090000,2365030,4000,3975,4000,3975,594
|
||||
|
Reference in New Issue
Block a user