Update 2025-02-14 2854 candle_min
This commit is contained in:
585
004540/min/candle-20250214.csv
Normal file
585
004540/min/candle-20250214.csv
Normal file
@@ -0,0 +1,585 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,184300,134233750,2225,2225,2225,2225,298
|
||||
20250214,184200,134233750,2225,2225,2225,2225,0
|
||||
20250214,184100,134233750,2225,2225,2225,2225,0
|
||||
20250214,184000,134233750,2225,2225,2225,2225,0
|
||||
20250214,183900,134233750,2225,2225,2225,2225,0
|
||||
20250214,183800,134233750,2225,2225,2225,2225,0
|
||||
20250214,183700,134233750,2225,2225,2225,2225,0
|
||||
20250214,183600,134233750,2225,2225,2225,2225,0
|
||||
20250214,183500,134233750,2225,2225,2225,2225,0
|
||||
20250214,183400,134233750,2225,2225,2225,2225,0
|
||||
20250214,183300,134233750,2225,2225,2225,2225,0
|
||||
20250214,183200,134233750,2225,2225,2225,2225,0
|
||||
20250214,183100,134233750,2225,2225,2225,2225,0
|
||||
20250214,183000,134233750,2225,2225,2225,2225,0
|
||||
20250214,182900,134233750,2225,2225,2225,2225,0
|
||||
20250214,182800,134233750,2225,2225,2225,2225,0
|
||||
20250214,182700,134233750,2225,2225,2225,2225,0
|
||||
20250214,182600,134233750,2225,2225,2225,2225,0
|
||||
20250214,182500,134233750,2225,2225,2225,2225,0
|
||||
20250214,182400,134233750,2225,2225,2225,2225,0
|
||||
20250214,182300,134233750,2225,2225,2225,2225,0
|
||||
20250214,182200,134233750,2225,2225,2225,2225,0
|
||||
20250214,182100,134233750,2225,2225,2225,2225,0
|
||||
20250214,182000,134233750,2225,2225,2225,2225,0
|
||||
20250214,181900,134233750,2225,2225,2225,2225,0
|
||||
20250214,181800,134233750,2225,2225,2225,2225,0
|
||||
20250214,181700,134233750,2225,2225,2225,2225,0
|
||||
20250214,181600,134233750,2225,2225,2225,2225,0
|
||||
20250214,181500,134233750,2225,2225,2225,2225,0
|
||||
20250214,181400,134233750,2225,2225,2225,2225,0
|
||||
20250214,181300,134233750,2225,2225,2225,2225,298
|
||||
20250214,181200,134233750,2225,2225,2225,2225,0
|
||||
20250214,181100,134233750,2225,2225,2225,2225,0
|
||||
20250214,181000,134233750,2225,2225,2225,2225,0
|
||||
20250214,180900,134233750,2225,2225,2225,2225,0
|
||||
20250214,180800,134233750,2225,2225,2225,2225,0
|
||||
20250214,180700,134233750,2225,2225,2225,2225,0
|
||||
20250214,180600,134233750,2225,2225,2225,2225,0
|
||||
20250214,180500,134233750,2225,2225,2225,2225,0
|
||||
20250214,180400,134233750,2225,2225,2225,2225,0
|
||||
20250214,180300,134233750,2225,2225,2225,2225,0
|
||||
20250214,180200,134233750,2225,2225,2225,2225,0
|
||||
20250214,180100,134233750,2225,2225,2225,2225,0
|
||||
20250214,180000,134233750,2225,2225,2225,2225,0
|
||||
20250214,175900,134233750,2225,2225,2225,2225,0
|
||||
20250214,175800,134233750,2225,2225,2225,2225,0
|
||||
20250214,175700,134233750,2225,2225,2225,2225,0
|
||||
20250214,175600,134233750,2225,2225,2225,2225,0
|
||||
20250214,175500,134233750,2225,2225,2225,2225,0
|
||||
20250214,175400,134233750,2225,2225,2225,2225,0
|
||||
20250214,175300,134233750,2225,2225,2225,2225,0
|
||||
20250214,175200,134233750,2225,2225,2225,2225,0
|
||||
20250214,175100,134233750,2225,2225,2225,2225,0
|
||||
20250214,175000,134233750,2225,2225,2225,2225,0
|
||||
20250214,174900,134233750,2225,2225,2225,2225,0
|
||||
20250214,174800,134233750,2225,2225,2225,2225,0
|
||||
20250214,174700,134233750,2225,2225,2225,2225,0
|
||||
20250214,174600,134233750,2225,2225,2225,2225,0
|
||||
20250214,174500,134233750,2225,2225,2225,2225,0
|
||||
20250214,174400,134233750,2225,2225,2225,2225,0
|
||||
20250214,174300,134233750,2225,2225,2225,2225,298
|
||||
20250214,174200,134233750,2225,2225,2225,2225,0
|
||||
20250214,174100,134233750,2225,2225,2225,2225,0
|
||||
20250214,174000,134233750,2225,2225,2225,2225,0
|
||||
20250214,173900,134233750,2225,2225,2225,2225,0
|
||||
20250214,173800,134233750,2225,2225,2225,2225,0
|
||||
20250214,173700,134233750,2225,2225,2225,2225,0
|
||||
20250214,173600,134233750,2225,2225,2225,2225,0
|
||||
20250214,173500,134233750,2225,2225,2225,2225,0
|
||||
20250214,173400,134233750,2225,2225,2225,2225,0
|
||||
20250214,173300,134233750,2225,2225,2225,2225,0
|
||||
20250214,173200,134233750,2225,2225,2225,2225,0
|
||||
20250214,173100,134233750,2225,2225,2225,2225,0
|
||||
20250214,173000,134233750,2225,2225,2225,2225,0
|
||||
20250214,172900,134233750,2225,2225,2225,2225,0
|
||||
20250214,172800,134233750,2225,2225,2225,2225,0
|
||||
20250214,172700,134233750,2225,2225,2225,2225,0
|
||||
20250214,172600,134233750,2225,2225,2225,2225,0
|
||||
20250214,172500,134233750,2225,2225,2225,2225,0
|
||||
20250214,172400,134233750,2225,2225,2225,2225,0
|
||||
20250214,172300,134233750,2225,2225,2225,2225,0
|
||||
20250214,172200,134233750,2225,2225,2225,2225,0
|
||||
20250214,172100,134233750,2225,2225,2225,2225,0
|
||||
20250214,172000,134233750,2225,2225,2225,2225,0
|
||||
20250214,171900,134233750,2225,2225,2225,2225,0
|
||||
20250214,171800,134233750,2225,2225,2225,2225,0
|
||||
20250214,171700,134233750,2225,2225,2225,2225,0
|
||||
20250214,171600,134233750,2225,2225,2225,2225,0
|
||||
20250214,171500,134233750,2225,2225,2225,2225,0
|
||||
20250214,171400,134233750,2225,2225,2225,2225,0
|
||||
20250214,171300,134233750,2225,2225,2225,2225,298
|
||||
20250214,171200,134233750,2225,2225,2225,2225,0
|
||||
20250214,171100,134233750,2225,2225,2225,2225,0
|
||||
20250214,171000,134233750,2225,2225,2225,2225,0
|
||||
20250214,170900,134233750,2225,2225,2225,2225,0
|
||||
20250214,170800,134233750,2225,2225,2225,2225,0
|
||||
20250214,170700,134233750,2225,2225,2225,2225,0
|
||||
20250214,170600,134233750,2225,2225,2225,2225,0
|
||||
20250214,170500,134233750,2225,2225,2225,2225,0
|
||||
20250214,170400,134233750,2225,2225,2225,2225,0
|
||||
20250214,170300,134233750,2225,2225,2225,2225,0
|
||||
20250214,170200,134233750,2225,2225,2225,2225,0
|
||||
20250214,170100,134233750,2225,2225,2225,2225,0
|
||||
20250214,170000,134233750,2225,2225,2225,2225,0
|
||||
20250214,165900,134233750,2225,2225,2225,2225,0
|
||||
20250214,165800,134233750,2225,2225,2225,2225,0
|
||||
20250214,165700,134233750,2225,2225,2225,2225,0
|
||||
20250214,165600,134233750,2225,2225,2225,2225,0
|
||||
20250214,165500,134233750,2225,2225,2225,2225,0
|
||||
20250214,165400,134233750,2225,2225,2225,2225,0
|
||||
20250214,165300,134233750,2225,2225,2225,2225,0
|
||||
20250214,165200,134233750,2225,2225,2225,2225,0
|
||||
20250214,165100,134233750,2225,2225,2225,2225,0
|
||||
20250214,165000,134233750,2225,2225,2225,2225,0
|
||||
20250214,164900,134233750,2225,2225,2225,2225,0
|
||||
20250214,164800,134233750,2225,2225,2225,2225,0
|
||||
20250214,164700,134233750,2225,2225,2225,2225,0
|
||||
20250214,164600,134233750,2225,2225,2225,2225,0
|
||||
20250214,164500,134233750,2225,2225,2225,2225,0
|
||||
20250214,164400,134233750,2225,2225,2225,2225,0
|
||||
20250214,164300,134233750,2225,2225,2225,2225,298
|
||||
20250214,164200,134233750,2225,2225,2225,2225,0
|
||||
20250214,164100,134233750,2225,2225,2225,2225,0
|
||||
20250214,164000,134233750,2225,2225,2225,2225,0
|
||||
20250214,163900,134233750,2225,2225,2225,2225,0
|
||||
20250214,163800,134233750,2225,2225,2225,2225,0
|
||||
20250214,163700,134233750,2225,2225,2225,2225,0
|
||||
20250214,163600,134233750,2225,2225,2225,2225,0
|
||||
20250214,163500,134233750,2225,2225,2225,2225,0
|
||||
20250214,163400,134233750,2225,2225,2225,2225,0
|
||||
20250214,163300,134233750,2225,2225,2225,2225,0
|
||||
20250214,163200,134233750,2225,2225,2225,2225,0
|
||||
20250214,163100,134233750,2225,2225,2225,2225,0
|
||||
20250214,163000,134233750,2225,2225,2225,2225,0
|
||||
20250214,162900,134233750,2225,2225,2225,2225,0
|
||||
20250214,162800,134233750,2225,2225,2225,2225,0
|
||||
20250214,162700,134233750,2225,2225,2225,2225,0
|
||||
20250214,162600,134233750,2225,2225,2225,2225,0
|
||||
20250214,162500,134233750,2225,2225,2225,2225,0
|
||||
20250214,162400,134233750,2225,2225,2225,2225,0
|
||||
20250214,162300,134233750,2225,2225,2225,2225,0
|
||||
20250214,162200,134233750,2225,2225,2225,2225,0
|
||||
20250214,162100,134233750,2225,2225,2225,2225,0
|
||||
20250214,162000,134233750,2225,2225,2225,2225,0
|
||||
20250214,161900,134233750,2225,2225,2225,2225,0
|
||||
20250214,161800,134233750,2225,2225,2225,2225,0
|
||||
20250214,161700,134233750,2225,2225,2225,2225,0
|
||||
20250214,161600,134233750,2225,2225,2225,2225,0
|
||||
20250214,161500,134233750,2225,2225,2225,2225,0
|
||||
20250214,161400,134233750,2225,2225,2225,2225,0
|
||||
20250214,161300,134233750,2225,2225,2225,2225,298
|
||||
20250214,161200,134233750,2225,2225,2225,2225,0
|
||||
20250214,161100,134233750,2225,2225,2225,2225,0
|
||||
20250214,161000,134233750,2225,2225,2225,2225,0
|
||||
20250214,160900,134233750,2225,2225,2225,2225,0
|
||||
20250214,160800,134233750,2225,2225,2225,2225,0
|
||||
20250214,160700,134233750,2225,2225,2225,2225,0
|
||||
20250214,160600,134233750,2225,2225,2225,2225,0
|
||||
20250214,160500,134233750,2225,2225,2225,2225,0
|
||||
20250214,160400,134233750,2225,2225,2225,2225,0
|
||||
20250214,160300,134233750,2225,2225,2225,2225,0
|
||||
20250214,160200,134233750,2225,2225,2225,2225,0
|
||||
20250214,160100,134233750,2225,2225,2225,2225,0
|
||||
20250214,160000,134233750,2225,2225,2225,2225,0
|
||||
20250214,155900,134233750,2225,2225,2225,2225,0
|
||||
20250214,155800,134233750,2225,2225,2225,2225,0
|
||||
20250214,155700,134233750,2225,2225,2225,2225,0
|
||||
20250214,155600,134233750,2225,2225,2225,2225,0
|
||||
20250214,155500,134233750,2225,2225,2225,2225,0
|
||||
20250214,155400,134233750,2225,2225,2225,2225,0
|
||||
20250214,155300,134233750,2225,2225,2225,2225,0
|
||||
20250214,155200,134233750,2225,2225,2225,2225,0
|
||||
20250214,155100,134233750,2225,2225,2225,2225,0
|
||||
20250214,155000,134233750,2225,2225,2225,2225,0
|
||||
20250214,154900,134233750,2225,2225,2225,2225,0
|
||||
20250214,154800,134233750,2225,2225,2225,2225,0
|
||||
20250214,154700,134233750,2225,2225,2225,2225,0
|
||||
20250214,154600,134233750,2225,2225,2225,2225,0
|
||||
20250214,154500,134233750,2225,2225,2225,2225,0
|
||||
20250214,154400,134233750,2225,2225,2225,2225,0
|
||||
20250214,154300,134233750,2225,2225,2225,2225,298
|
||||
20250214,154200,134233750,2225,2225,2225,2225,0
|
||||
20250214,154100,134233750,2225,2225,2225,2225,0
|
||||
20250214,154000,134233750,2225,2225,2225,2225,0
|
||||
20250214,153900,134233750,2225,2225,2225,2225,0
|
||||
20250214,153800,134233750,2225,2225,2225,2225,0
|
||||
20250214,153700,134233750,2225,2225,2225,2225,0
|
||||
20250214,153600,134233750,2225,2225,2225,2225,0
|
||||
20250214,153500,134233750,2225,2225,2225,2225,0
|
||||
20250214,153400,134233750,2225,2225,2225,2225,0
|
||||
20250214,153300,134233750,2225,2225,2225,2225,0
|
||||
20250214,153200,134233750,2225,2225,2225,2225,0
|
||||
20250214,153100,134233750,2225,2225,2225,2225,0
|
||||
20250214,153000,134233750,2225,2225,2225,2225,298
|
||||
20250214,152900,133570700,2225,2225,2225,2225,0
|
||||
20250214,152800,133570700,2225,2225,2225,2225,0
|
||||
20250214,152700,133570700,2225,2225,2225,2225,0
|
||||
20250214,152600,133570700,2225,2225,2225,2225,0
|
||||
20250214,152500,133570700,2225,2225,2225,2225,0
|
||||
20250214,152400,133570700,2225,2225,2225,2225,0
|
||||
20250214,152300,133570700,2225,2225,2225,2225,0
|
||||
20250214,152200,133570700,2225,2225,2225,2225,0
|
||||
20250214,152100,133570700,2225,2225,2225,2225,0
|
||||
20250214,152000,133570700,2225,2225,2225,2225,0
|
||||
20250214,151900,133570700,2225,2230,2230,2225,142
|
||||
20250214,151800,133254205,2230,2230,2230,2230,0
|
||||
20250214,151700,133254205,2230,2230,2230,2230,0
|
||||
20250214,151600,133254205,2230,2230,2230,2230,0
|
||||
20250214,151500,133254205,2230,2230,2230,2230,0
|
||||
20250214,151400,133254205,2230,2225,2230,2225,73
|
||||
20250214,151300,133091775,2235,2235,2235,2235,3
|
||||
20250214,151200,133085070,2235,2235,2235,2235,10
|
||||
20250214,151100,133062720,2230,2230,2230,2230,0
|
||||
20250214,151000,133062720,2230,2230,2230,2230,0
|
||||
20250214,150900,133062720,2230,2230,2230,2230,0
|
||||
20250214,150800,133062720,2230,2230,2230,2230,0
|
||||
20250214,150700,133062720,2230,2230,2230,2230,0
|
||||
20250214,150600,133062720,2230,2230,2230,2230,1000
|
||||
20250214,150500,130832720,2235,2235,2235,2235,0
|
||||
20250214,150400,130832720,2235,2230,2235,2230,445
|
||||
20250214,150300,129840345,2230,2230,2230,2230,0
|
||||
20250214,150200,129840345,2230,2230,2230,2230,0
|
||||
20250214,150100,129840345,2230,2230,2230,2230,0
|
||||
20250214,150000,129840345,2230,2230,2230,2230,49
|
||||
20250214,145900,129731075,2230,2230,2230,2230,0
|
||||
20250214,145800,129731075,2230,2230,2230,2230,5
|
||||
20250214,145700,129719925,2230,2230,2230,2230,7
|
||||
20250214,145600,129704315,2225,2225,2225,2225,0
|
||||
20250214,145500,129704315,2225,2225,2225,2225,1
|
||||
20250214,145400,129702090,2225,2225,2225,2225,60
|
||||
20250214,145300,129568590,2225,2225,2225,2225,0
|
||||
20250214,145200,129568590,2225,2225,2225,2225,0
|
||||
20250214,145100,129568590,2225,2225,2225,2225,0
|
||||
20250214,145000,129568590,2225,2225,2225,2225,0
|
||||
20250214,144900,129568590,2225,2225,2225,2225,0
|
||||
20250214,144800,129568590,2225,2225,2225,2225,104
|
||||
20250214,144700,129337190,2230,2230,2230,2230,0
|
||||
20250214,144600,129337190,2230,2230,2230,2230,0
|
||||
20250214,144500,129337190,2230,2230,2230,2230,400
|
||||
20250214,144400,128445190,2230,2225,2230,2225,800
|
||||
20250214,144300,126664190,2220,2220,2220,2220,0
|
||||
20250214,144200,126664190,2220,2220,2220,2220,0
|
||||
20250214,144100,126664190,2220,2220,2220,2220,0
|
||||
20250214,144000,126664190,2220,2220,2220,2220,0
|
||||
20250214,143900,126664190,2220,2220,2220,2220,0
|
||||
20250214,143800,126664190,2220,2220,2220,2220,0
|
||||
20250214,143700,126664190,2220,2220,2220,2220,0
|
||||
20250214,143600,126664190,2220,2220,2220,2220,129
|
||||
20250214,143500,126377810,2220,2220,2220,2220,0
|
||||
20250214,143400,126377810,2220,2220,2220,2220,133
|
||||
20250214,143300,126082550,2220,2220,2220,2220,0
|
||||
20250214,143200,126082550,2220,2220,2220,2220,0
|
||||
20250214,143100,126082550,2220,2220,2220,2220,0
|
||||
20250214,143000,126082550,2220,2220,2220,2220,40
|
||||
20250214,142900,125993750,2220,2220,2220,2220,0
|
||||
20250214,142800,125993750,2220,2220,2220,2220,0
|
||||
20250214,142700,125993750,2220,2220,2220,2220,0
|
||||
20250214,142600,125993750,2220,2220,2220,2220,0
|
||||
20250214,142500,125993750,2220,2230,2230,2220,146
|
||||
20250214,142400,125669520,2230,2230,2230,2230,0
|
||||
20250214,142300,125669520,2230,2230,2230,2230,1
|
||||
20250214,142200,125667290,2230,2230,2230,2230,2
|
||||
20250214,142100,125662830,2225,2225,2225,2225,0
|
||||
20250214,142000,125662830,2225,2225,2225,2225,0
|
||||
20250214,141900,125662830,2225,2225,2225,2225,0
|
||||
20250214,141800,125662830,2225,2225,2225,2225,20
|
||||
20250214,141700,125618330,2220,2220,2220,2220,0
|
||||
20250214,141600,125618330,2220,2220,2220,2220,0
|
||||
20250214,141500,125618330,2220,2220,2220,2220,0
|
||||
20250214,141400,125618330,2220,2220,2220,2220,0
|
||||
20250214,141300,125618330,2220,2220,2220,2220,141
|
||||
20250214,141200,125305310,2230,2230,2230,2230,20
|
||||
20250214,141100,125260710,2220,2220,2220,2220,10
|
||||
20250214,141000,125238510,2220,2230,2230,2220,170
|
||||
20250214,140900,124860910,2225,2225,2225,2225,0
|
||||
20250214,140800,124860910,2225,2225,2225,2225,47
|
||||
20250214,140700,124756335,2230,2230,2230,2230,0
|
||||
20250214,140600,124756335,2230,2230,2230,2230,0
|
||||
20250214,140500,124756335,2230,2230,2230,2230,30
|
||||
20250214,140400,124689435,2230,2230,2230,2230,0
|
||||
20250214,140300,124689435,2230,2230,2230,2230,0
|
||||
20250214,140200,124689435,2230,2230,2230,2230,0
|
||||
20250214,140100,124689435,2230,2230,2230,2230,0
|
||||
20250214,140000,124689435,2230,2235,2235,2230,8
|
||||
20250214,135900,124671590,2230,2230,2230,2230,0
|
||||
20250214,135800,124671590,2230,2230,2230,2230,0
|
||||
20250214,135700,124671590,2230,2230,2230,2230,0
|
||||
20250214,135600,124671590,2230,2230,2230,2230,0
|
||||
20250214,135500,124671590,2230,2230,2230,2230,0
|
||||
20250214,135400,124671590,2230,2230,2230,2230,0
|
||||
20250214,135300,124671590,2230,2230,2230,2230,30
|
||||
20250214,135200,124604690,2230,2230,2230,2230,10
|
||||
20250214,135100,124582390,2230,2230,2230,2220,860
|
||||
20250214,135000,122666480,2230,2230,2230,2230,173
|
||||
20250214,134900,122280690,2230,2230,2230,2230,0
|
||||
20250214,134800,122280690,2230,2230,2230,2230,0
|
||||
20250214,134700,122280690,2230,2230,2230,2230,0
|
||||
20250214,134600,122280690,2230,2230,2230,2230,0
|
||||
20250214,134500,122280690,2230,2230,2230,2230,1
|
||||
20250214,134400,122278460,2230,2230,2230,2230,0
|
||||
20250214,134300,122278460,2230,2230,2230,2230,0
|
||||
20250214,134200,122278460,2230,2225,2230,2225,147
|
||||
20250214,134100,121951350,2230,2230,2230,2230,39
|
||||
20250214,134000,121864380,2225,2225,2225,2225,1
|
||||
20250214,133900,121862155,2235,2235,2235,2235,0
|
||||
20250214,133800,121862155,2235,2235,2235,2235,0
|
||||
20250214,133700,121862155,2235,2235,2235,2235,0
|
||||
20250214,133600,121862155,2235,2235,2235,2235,0
|
||||
20250214,133500,121862155,2235,2235,2235,2235,2
|
||||
20250214,133400,121857685,2230,2230,2230,2230,0
|
||||
20250214,133300,121857685,2230,2230,2230,2230,0
|
||||
20250214,133200,121857685,2230,2230,2230,2230,0
|
||||
20250214,133100,121857685,2230,2230,2230,2230,0
|
||||
20250214,133000,121857685,2230,2230,2230,2230,260
|
||||
20250214,132900,121277885,2230,2230,2230,2230,0
|
||||
20250214,132800,121277885,2230,2230,2230,2230,0
|
||||
20250214,132700,121277885,2230,2230,2230,2230,0
|
||||
20250214,132600,121277885,2230,2230,2230,2230,0
|
||||
20250214,132500,121277885,2230,2230,2230,2230,0
|
||||
20250214,132400,121277885,2230,2230,2230,2230,0
|
||||
20250214,132300,121277885,2230,2230,2230,2230,0
|
||||
20250214,132200,121277885,2230,2230,2230,2230,0
|
||||
20250214,132100,121277885,2230,2230,2230,2230,0
|
||||
20250214,132000,121277885,2230,2230,2230,2230,0
|
||||
20250214,131900,121277885,2230,2230,2230,2230,0
|
||||
20250214,131800,121277885,2230,2230,2230,2230,380
|
||||
20250214,131700,120430485,2225,2225,2225,2225,0
|
||||
20250214,131600,120430485,2225,2225,2225,2225,0
|
||||
20250214,131500,120430485,2225,2225,2225,2225,0
|
||||
20250214,131400,120430485,2225,2225,2225,2225,0
|
||||
20250214,131300,120430485,2225,2225,2225,2225,0
|
||||
20250214,131200,120430485,2225,2225,2225,2225,0
|
||||
20250214,131100,120430485,2225,2225,2225,2225,160
|
||||
20250214,131000,120074485,2225,2225,2225,2225,0
|
||||
20250214,130900,120074485,2225,2225,2225,2225,57
|
||||
20250214,130800,119947660,2225,2225,2225,2225,0
|
||||
20250214,130700,119947660,2225,2225,2225,2225,0
|
||||
20250214,130600,119947660,2225,2225,2225,2225,144
|
||||
20250214,130500,119627260,2230,2230,2230,2230,0
|
||||
20250214,130400,119627260,2230,2230,2230,2230,5
|
||||
20250214,130300,119616110,2230,2230,2230,2230,0
|
||||
20250214,130200,119616110,2230,2230,2230,2230,0
|
||||
20250214,130100,119616110,2230,2230,2230,2230,0
|
||||
20250214,130000,119616110,2230,2230,2230,2230,0
|
||||
20250214,125900,119616110,2230,2230,2230,2230,0
|
||||
20250214,125800,119616110,2230,2230,2230,2230,0
|
||||
20250214,125700,119616110,2230,2225,2230,2225,6
|
||||
20250214,125600,119602735,2230,2230,2230,2230,2
|
||||
20250214,125500,119598275,2225,2225,2225,2225,0
|
||||
20250214,125400,119598275,2225,2225,2225,2225,140
|
||||
20250214,125300,119286775,2225,2225,2225,2225,8
|
||||
20250214,125200,119268975,2230,2230,2230,2230,0
|
||||
20250214,125100,119268975,2230,2230,2230,2230,2
|
||||
20250214,125000,119264515,2230,2230,2230,2230,0
|
||||
20250214,124900,119264515,2230,2230,2230,2230,0
|
||||
20250214,124800,119264515,2230,2230,2230,2230,0
|
||||
20250214,124700,119264515,2230,2230,2230,2230,1
|
||||
20250214,124600,119262285,2230,2230,2230,2230,1
|
||||
20250214,124500,119260055,2225,2225,2225,2225,0
|
||||
20250214,124400,119260055,2225,2225,2225,2225,0
|
||||
20250214,124300,119260055,2225,2225,2225,2225,0
|
||||
20250214,124200,119260055,2225,2225,2225,2225,141
|
||||
20250214,124100,118946330,2225,2225,2225,2225,0
|
||||
20250214,124000,118946330,2225,2225,2225,2225,0
|
||||
20250214,123900,118946330,2225,2225,2225,2225,0
|
||||
20250214,123800,118946330,2225,2225,2225,2225,16
|
||||
20250214,123700,118910730,2225,2225,2225,2225,0
|
||||
20250214,123600,118910730,2225,2225,2225,2225,0
|
||||
20250214,123500,118910730,2225,2225,2225,2225,0
|
||||
20250214,123400,118910730,2225,2225,2225,2225,0
|
||||
20250214,123300,118910730,2225,2225,2225,2225,0
|
||||
20250214,123200,118910730,2225,2225,2225,2225,84
|
||||
20250214,123100,118723830,2225,2225,2225,2225,0
|
||||
20250214,123000,118723830,2225,2225,2225,2225,40
|
||||
20250214,122900,118634830,2225,2225,2225,2225,5
|
||||
20250214,122800,118623705,2220,2220,2220,2220,0
|
||||
20250214,122700,118623705,2220,2220,2220,2220,20
|
||||
20250214,122600,118579305,2220,2220,2220,2220,0
|
||||
20250214,122500,118579305,2220,2220,2220,2220,203
|
||||
20250214,122400,118128645,2220,2220,2220,2220,157
|
||||
20250214,122300,117780105,2220,2220,2220,2220,0
|
||||
20250214,122200,117780105,2220,2220,2220,2220,0
|
||||
20250214,122100,117780105,2220,2220,2220,2220,124
|
||||
20250214,122000,117504825,2220,2220,2220,2220,0
|
||||
20250214,121900,117504825,2220,2220,2220,2220,0
|
||||
20250214,121800,117504825,2220,2220,2220,2220,85
|
||||
20250214,121700,117316125,2225,2225,2225,2225,0
|
||||
20250214,121600,117316125,2225,2225,2225,2225,26
|
||||
20250214,121500,117258275,2230,2230,2230,2230,0
|
||||
20250214,121400,117258275,2230,2230,2230,2230,0
|
||||
20250214,121300,117258275,2230,2230,2230,2230,0
|
||||
20250214,121200,117258275,2230,2230,2230,2230,3
|
||||
20250214,121100,117251585,2230,2230,2230,2230,0
|
||||
20250214,121000,117251585,2230,2230,2230,2230,1001
|
||||
20250214,120900,115019355,2235,2235,2235,2235,0
|
||||
20250214,120800,115019355,2235,2235,2235,2235,0
|
||||
20250214,120700,115019355,2235,2235,2235,2235,5
|
||||
20250214,120600,115008180,2235,2235,2235,2235,0
|
||||
20250214,120500,115008180,2235,2235,2235,2235,0
|
||||
20250214,120400,115008180,2235,2235,2235,2235,0
|
||||
20250214,120300,115008180,2235,2235,2235,2235,358
|
||||
20250214,120200,114208050,2235,2235,2235,2235,0
|
||||
20250214,120100,114208050,2235,2235,2235,2235,0
|
||||
20250214,120000,114208050,2235,2235,2235,2235,0
|
||||
20250214,115900,114208050,2235,2235,2235,2235,600
|
||||
20250214,115800,112867050,2235,2235,2235,2235,0
|
||||
20250214,115700,112867050,2235,2235,2235,2235,20
|
||||
20250214,115600,112822350,2230,2230,2230,2230,830
|
||||
20250214,115500,110971450,2230,2230,2230,2230,10
|
||||
20250214,115400,110949150,2230,2230,2230,2230,0
|
||||
20250214,115300,110949150,2230,2230,2230,2230,97
|
||||
20250214,115200,110732840,2230,2230,2230,2230,62
|
||||
20250214,115100,110594580,2230,2230,2230,2230,30
|
||||
20250214,115000,110527680,2230,2230,2230,2230,1
|
||||
20250214,114900,110525450,2230,2230,2230,2230,0
|
||||
20250214,114800,110525450,2230,2230,2230,2230,450
|
||||
20250214,114700,109521950,2230,2230,2230,2230,100
|
||||
20250214,114600,109298950,2230,2230,2230,2230,0
|
||||
20250214,114500,109298950,2230,2230,2230,2230,0
|
||||
20250214,114400,109298950,2230,2230,2230,2230,0
|
||||
20250214,114300,109298950,2230,2230,2230,2230,0
|
||||
20250214,114200,109298950,2230,2230,2230,2230,0
|
||||
20250214,114100,109298950,2230,2230,2230,2230,4
|
||||
20250214,114000,109290030,2230,2230,2230,2230,0
|
||||
20250214,113900,109290030,2230,2230,2230,2230,120
|
||||
20250214,113800,109022430,2225,2225,2225,2225,131
|
||||
20250214,113700,108730955,2230,2230,2230,2230,0
|
||||
20250214,113600,108730955,2230,2230,2230,2230,260
|
||||
20250214,113500,108151155,2230,2230,2230,2230,0
|
||||
20250214,113400,108151155,2230,2230,2230,2230,0
|
||||
20250214,113300,108151155,2230,2230,2230,2230,0
|
||||
20250214,113200,108151155,2230,2230,2230,2230,1
|
||||
20250214,113100,108148925,2230,2230,2230,2230,0
|
||||
20250214,113000,108148925,2230,2230,2230,2230,100
|
||||
20250214,112900,107925925,2225,2225,2225,2225,0
|
||||
20250214,112800,107925925,2225,2225,2225,2225,0
|
||||
20250214,112700,107925925,2225,2225,2225,2225,128
|
||||
20250214,112600,107641125,2230,2230,2230,2230,0
|
||||
20250214,112500,107641125,2230,2230,2230,2230,0
|
||||
20250214,112400,107641125,2230,2230,2230,2230,5
|
||||
20250214,112300,107629975,2230,2230,2230,2230,0
|
||||
20250214,112200,107629975,2230,2230,2230,2230,0
|
||||
20250214,112100,107629975,2230,2230,2230,2230,5
|
||||
20250214,112000,107618825,2225,2225,2225,2225,0
|
||||
20250214,111900,107618825,2225,2225,2225,2225,0
|
||||
20250214,111800,107618825,2225,2225,2225,2225,0
|
||||
20250214,111700,107618825,2225,2225,2225,2225,141
|
||||
20250214,111600,107305100,2235,2235,2235,2235,0
|
||||
20250214,111500,107305100,2235,2235,2235,2235,0
|
||||
20250214,111400,107305100,2235,2235,2235,2235,0
|
||||
20250214,111300,107305100,2235,2235,2235,2235,0
|
||||
20250214,111200,107305100,2235,2235,2235,2235,0
|
||||
20250214,111100,107305100,2235,2235,2235,2235,0
|
||||
20250214,111000,107305100,2235,2235,2235,2235,0
|
||||
20250214,110900,107305100,2235,2235,2235,2235,2
|
||||
20250214,110800,107300630,2235,2235,2235,2235,0
|
||||
20250214,110700,107300630,2235,2230,2235,2230,1413
|
||||
20250214,110600,104142925,2225,2225,2225,2225,50
|
||||
20250214,110500,104031675,2225,2225,2225,2225,0
|
||||
20250214,110400,104031675,2225,2225,2225,2225,0
|
||||
20250214,110300,104031675,2225,2225,2225,2225,0
|
||||
20250214,110200,104031675,2225,2225,2225,2225,418
|
||||
20250214,110100,103101625,2225,2225,2225,2225,0
|
||||
20250214,110000,103101625,2225,2225,2225,2225,0
|
||||
20250214,105900,103101625,2225,2225,2225,2225,0
|
||||
20250214,105800,103101625,2225,2225,2225,2225,39
|
||||
20250214,105700,103014850,2225,2220,2225,2220,410
|
||||
20250214,105600,102103195,2205,2205,2205,2205,0
|
||||
20250214,105500,102103195,2205,2205,2205,2205,0
|
||||
20250214,105400,102103195,2205,2210,2210,2205,13000
|
||||
20250214,105300,73429150,2210,2210,2210,2210,0
|
||||
20250214,105200,73429150,2210,2210,2210,2210,0
|
||||
20250214,105100,73429150,2210,2210,2210,2210,0
|
||||
20250214,105000,73429150,2210,2210,2210,2210,0
|
||||
20250214,104900,73429150,2210,2210,2210,2210,0
|
||||
20250214,104800,73429150,2210,2210,2210,2210,0
|
||||
20250214,104700,73429150,2210,2220,2220,2210,139
|
||||
20250214,104600,73121950,2205,2205,2205,2205,0
|
||||
20250214,104500,73121950,2205,2205,2205,2205,0
|
||||
20250214,104400,73121950,2205,2205,2205,2205,0
|
||||
20250214,104300,73121950,2205,2205,2205,2205,0
|
||||
20250214,104200,73121950,2205,2205,2205,2205,0
|
||||
20250214,104100,73121950,2205,2205,2205,2205,0
|
||||
20250214,104000,73121950,2205,2205,2205,2205,0
|
||||
20250214,103900,73121950,2205,2205,2205,2205,446
|
||||
20250214,103800,72138520,2205,2205,2205,2205,0
|
||||
20250214,103700,72138520,2205,2205,2205,2205,127
|
||||
20250214,103600,71858485,2220,2220,2220,2220,0
|
||||
20250214,103500,71858485,2220,2220,2220,2220,0
|
||||
20250214,103400,71858485,2220,2220,2220,2220,0
|
||||
20250214,103300,71858485,2220,2220,2220,2220,1
|
||||
20250214,103200,71856265,2205,2205,2205,2205,0
|
||||
20250214,103100,71856265,2205,2205,2205,2205,0
|
||||
20250214,103000,71856265,2205,2205,2205,2205,0
|
||||
20250214,102900,71856265,2205,2205,2205,2205,0
|
||||
20250214,102800,71856265,2205,2210,2210,2205,373
|
||||
20250214,102700,71033225,2220,2220,2220,2220,0
|
||||
20250214,102600,71033225,2220,2220,2220,2220,1
|
||||
20250214,102500,71031005,2220,2220,2220,2220,0
|
||||
20250214,102400,71031005,2220,2220,2220,2220,0
|
||||
20250214,102300,71031005,2220,2220,2220,2220,0
|
||||
20250214,102200,71031005,2220,2220,2220,2220,0
|
||||
20250214,102100,71031005,2220,2220,2220,2220,0
|
||||
20250214,102000,71031005,2220,2220,2220,2220,0
|
||||
20250214,101900,71031005,2220,2220,2220,2220,0
|
||||
20250214,101800,71031005,2220,2220,2220,2220,0
|
||||
20250214,101700,71031005,2220,2220,2220,2220,0
|
||||
20250214,101600,71031005,2220,2220,2220,2220,100
|
||||
20250214,101500,70809005,2220,2220,2220,2220,2
|
||||
20250214,101400,70804565,2220,2220,2220,2220,1
|
||||
20250214,101300,70802345,2205,2205,2205,2205,0
|
||||
20250214,101200,70802345,2205,2205,2205,2205,0
|
||||
20250214,101100,70802345,2205,2205,2205,2205,26
|
||||
20250214,101000,70745015,2205,2205,2205,2205,1241
|
||||
20250214,100900,68008610,2210,2210,2210,2210,559
|
||||
20250214,100800,66773220,2210,2210,2210,2210,1
|
||||
20250214,100700,66771010,2210,2210,2210,2210,538
|
||||
20250214,100600,65582030,2210,2210,2210,2210,0
|
||||
20250214,100500,65582030,2210,2210,2210,2210,20
|
||||
20250214,100400,65537830,2220,2215,2220,2215,368
|
||||
20250214,100300,64722705,2220,2220,2220,2220,0
|
||||
20250214,100200,64722705,2220,2220,2220,2215,610
|
||||
20250214,100100,63371005,2220,2220,2220,2215,768
|
||||
20250214,100000,61668680,2225,2225,2225,2225,44
|
||||
20250214,095900,61570780,2225,2215,2225,2210,740
|
||||
20250214,095800,59930910,2215,2215,2215,2215,0
|
||||
20250214,095700,59930910,2215,2215,2215,2215,434
|
||||
20250214,095600,58969600,2220,2220,2220,2220,6
|
||||
20250214,095500,58956280,2220,2215,2220,2210,883
|
||||
20250214,095400,57002185,2215,2210,2215,2210,30
|
||||
20250214,095300,56935845,2210,2210,2210,2210,100
|
||||
20250214,095200,56714845,2210,2210,2210,2210,0
|
||||
20250214,095100,56714845,2210,2210,2210,2210,1
|
||||
20250214,095000,56712635,2205,2205,2205,2205,0
|
||||
20250214,094900,56712635,2205,2205,2205,2205,0
|
||||
20250214,094800,56712635,2205,2205,2205,2205,0
|
||||
20250214,094700,56712635,2205,2205,2205,2205,0
|
||||
20250214,094600,56712635,2205,2205,2205,2205,200
|
||||
20250214,094500,56271635,2200,2205,2205,2195,514
|
||||
20250214,094400,55143300,2200,2205,2205,2200,1999
|
||||
20250214,094300,50745490,2205,2205,2205,2205,5
|
||||
20250214,094200,50734465,2205,2210,2215,2200,4453
|
||||
20250214,094100,40914195,2210,2210,2210,2210,684
|
||||
20250214,094000,39402555,2240,2240,2240,2240,0
|
||||
20250214,093900,39402555,2240,2240,2240,2240,0
|
||||
20250214,093800,39402555,2240,2240,2240,2240,0
|
||||
20250214,093700,39402555,2240,2240,2240,2240,0
|
||||
20250214,093600,39402555,2240,2240,2240,2240,0
|
||||
20250214,093500,39402555,2240,2240,2240,2240,1997
|
||||
20250214,093400,34929275,2240,2230,2240,2230,1500
|
||||
20250214,093300,31572335,2230,2230,2230,2230,1
|
||||
20250214,093200,31570105,2240,2240,2240,2240,0
|
||||
20250214,093100,31570105,2240,2225,2240,2205,7496
|
||||
20250214,093000,14948130,2240,2240,2240,2240,0
|
||||
20250214,092900,14948130,2240,2240,2240,2240,1
|
||||
20250214,092800,14945890,2230,2230,2230,2230,60
|
||||
20250214,092700,14812090,2240,2240,2240,2240,0
|
||||
20250214,092600,14812090,2240,2240,2240,2240,0
|
||||
20250214,092500,14812090,2240,2240,2240,2240,1
|
||||
20250214,092400,14809850,2230,2230,2230,2230,0
|
||||
20250214,092300,14809850,2230,2230,2230,2230,565
|
||||
20250214,092200,13549900,2230,2230,2230,2230,0
|
||||
20250214,092100,13549900,2230,2230,2230,2230,100
|
||||
20250214,092000,13326900,2240,2240,2240,2240,0
|
||||
20250214,091900,13326900,2240,2240,2240,2240,403
|
||||
20250214,091800,12424180,2240,2240,2240,2240,0
|
||||
20250214,091700,12424180,2240,2240,2240,2240,0
|
||||
20250214,091600,12424180,2240,2240,2240,2240,1010
|
||||
20250214,091500,10161780,2240,2240,2240,2240,0
|
||||
20250214,091400,10161780,2240,2240,2240,2240,1
|
||||
20250214,091300,10159540,2240,2240,2240,2240,3
|
||||
20250214,091200,10152820,2230,2235,2235,2230,500
|
||||
20250214,091100,9037260,2240,2240,2240,2240,346
|
||||
20250214,091000,8262220,2240,2240,2240,2240,5
|
||||
20250214,090900,8251020,2240,2240,2240,2240,0
|
||||
20250214,090800,8251020,2240,2240,2240,2240,125
|
||||
20250214,090700,7971020,2225,2225,2225,2225,312
|
||||
20250214,090600,7276820,2220,2220,2220,2220,1
|
||||
20250214,090500,7274600,2240,2220,2240,2220,152
|
||||
20250214,090400,6937120,2215,2215,2215,2215,0
|
||||
20250214,090300,6937120,2215,2215,2215,2215,0
|
||||
20250214,090200,6937120,2215,2215,2215,2215,0
|
||||
20250214,090100,6937120,2215,2230,2230,2215,2115
|
||||
20250214,090000,2247840,2230,2230,2230,2230,1008
|
||||
|
Reference in New Issue
Block a user