Update 2025-02-14 2854 candle_min
This commit is contained in:
586
004840/min/candle-20250214.csv
Normal file
586
004840/min/candle-20250214.csv
Normal file
@@ -0,0 +1,586 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,184400,99955285,4425,4425,4425,4425,371
|
||||
20250214,184300,99955285,4425,4425,4425,4425,0
|
||||
20250214,184200,99955285,4425,4425,4425,4425,0
|
||||
20250214,184100,99955285,4425,4425,4425,4425,0
|
||||
20250214,184000,99955285,4425,4425,4425,4425,0
|
||||
20250214,183900,99955285,4425,4425,4425,4425,0
|
||||
20250214,183800,99955285,4425,4425,4425,4425,0
|
||||
20250214,183700,99955285,4425,4425,4425,4425,0
|
||||
20250214,183600,99955285,4425,4425,4425,4425,0
|
||||
20250214,183500,99955285,4425,4425,4425,4425,0
|
||||
20250214,183400,99955285,4425,4425,4425,4425,0
|
||||
20250214,183300,99955285,4425,4425,4425,4425,0
|
||||
20250214,183200,99955285,4425,4425,4425,4425,0
|
||||
20250214,183100,99955285,4425,4425,4425,4425,0
|
||||
20250214,183000,99955285,4425,4425,4425,4425,0
|
||||
20250214,182900,99955285,4425,4425,4425,4425,0
|
||||
20250214,182800,99955285,4425,4425,4425,4425,0
|
||||
20250214,182700,99955285,4425,4425,4425,4425,0
|
||||
20250214,182600,99955285,4425,4425,4425,4425,0
|
||||
20250214,182500,99955285,4425,4425,4425,4425,0
|
||||
20250214,182400,99955285,4425,4425,4425,4425,0
|
||||
20250214,182300,99955285,4425,4425,4425,4425,0
|
||||
20250214,182200,99955285,4425,4425,4425,4425,0
|
||||
20250214,182100,99955285,4425,4425,4425,4425,0
|
||||
20250214,182000,99955285,4425,4425,4425,4425,0
|
||||
20250214,181900,99955285,4425,4425,4425,4425,0
|
||||
20250214,181800,99955285,4425,4425,4425,4425,0
|
||||
20250214,181700,99955285,4425,4425,4425,4425,0
|
||||
20250214,181600,99955285,4425,4425,4425,4425,0
|
||||
20250214,181500,99955285,4425,4425,4425,4425,0
|
||||
20250214,181400,99955285,4425,4425,4425,4425,371
|
||||
20250214,181300,99955285,4425,4425,4425,4425,0
|
||||
20250214,181200,99955285,4425,4425,4425,4425,0
|
||||
20250214,181100,99955285,4425,4425,4425,4425,0
|
||||
20250214,181000,99955285,4425,4425,4425,4425,0
|
||||
20250214,180900,99955285,4425,4425,4425,4425,0
|
||||
20250214,180800,99955285,4425,4425,4425,4425,0
|
||||
20250214,180700,99955285,4425,4425,4425,4425,0
|
||||
20250214,180600,99955285,4425,4425,4425,4425,0
|
||||
20250214,180500,99955285,4425,4425,4425,4425,0
|
||||
20250214,180400,99955285,4425,4425,4425,4425,0
|
||||
20250214,180300,99955285,4425,4425,4425,4425,0
|
||||
20250214,180200,99955285,4425,4425,4425,4425,0
|
||||
20250214,180100,99955285,4425,4425,4425,4425,0
|
||||
20250214,180000,99955285,4425,4425,4425,4425,0
|
||||
20250214,175900,99955285,4425,4425,4425,4425,0
|
||||
20250214,175800,99955285,4425,4425,4425,4425,0
|
||||
20250214,175700,99955285,4425,4425,4425,4425,0
|
||||
20250214,175600,99955285,4425,4425,4425,4425,0
|
||||
20250214,175500,99955285,4425,4425,4425,4425,0
|
||||
20250214,175400,99955285,4425,4425,4425,4425,0
|
||||
20250214,175300,99955285,4425,4425,4425,4425,0
|
||||
20250214,175200,99955285,4425,4425,4425,4425,0
|
||||
20250214,175100,99955285,4425,4425,4425,4425,0
|
||||
20250214,175000,99955285,4425,4425,4425,4425,0
|
||||
20250214,174900,99955285,4425,4425,4425,4425,0
|
||||
20250214,174800,99955285,4425,4425,4425,4425,0
|
||||
20250214,174700,99955285,4425,4425,4425,4425,0
|
||||
20250214,174600,99955285,4425,4425,4425,4425,0
|
||||
20250214,174500,99955285,4425,4425,4425,4425,0
|
||||
20250214,174400,99955285,4425,4425,4425,4425,371
|
||||
20250214,174300,99955285,4425,4425,4425,4425,0
|
||||
20250214,174200,99955285,4425,4425,4425,4425,0
|
||||
20250214,174100,99955285,4425,4425,4425,4425,0
|
||||
20250214,174000,99955285,4425,4425,4425,4425,0
|
||||
20250214,173900,99955285,4425,4425,4425,4425,0
|
||||
20250214,173800,99955285,4425,4425,4425,4425,0
|
||||
20250214,173700,99955285,4425,4425,4425,4425,0
|
||||
20250214,173600,99955285,4425,4425,4425,4425,0
|
||||
20250214,173500,99955285,4425,4425,4425,4425,0
|
||||
20250214,173400,99955285,4425,4425,4425,4425,0
|
||||
20250214,173300,99955285,4425,4425,4425,4425,0
|
||||
20250214,173200,99955285,4425,4425,4425,4425,0
|
||||
20250214,173100,99955285,4425,4425,4425,4425,0
|
||||
20250214,173000,99955285,4425,4425,4425,4425,0
|
||||
20250214,172900,99955285,4425,4425,4425,4425,0
|
||||
20250214,172800,99955285,4425,4425,4425,4425,0
|
||||
20250214,172700,99955285,4425,4425,4425,4425,0
|
||||
20250214,172600,99955285,4425,4425,4425,4425,0
|
||||
20250214,172500,99955285,4425,4425,4425,4425,0
|
||||
20250214,172400,99955285,4425,4425,4425,4425,0
|
||||
20250214,172300,99955285,4425,4425,4425,4425,0
|
||||
20250214,172200,99955285,4425,4425,4425,4425,0
|
||||
20250214,172100,99955285,4425,4425,4425,4425,0
|
||||
20250214,172000,99955285,4425,4425,4425,4425,0
|
||||
20250214,171900,99955285,4425,4425,4425,4425,0
|
||||
20250214,171800,99955285,4425,4425,4425,4425,0
|
||||
20250214,171700,99955285,4425,4425,4425,4425,0
|
||||
20250214,171600,99955285,4425,4425,4425,4425,0
|
||||
20250214,171500,99955285,4425,4425,4425,4425,0
|
||||
20250214,171400,99955285,4425,4425,4425,4425,371
|
||||
20250214,171300,99955285,4425,4425,4425,4425,0
|
||||
20250214,171200,99955285,4425,4425,4425,4425,0
|
||||
20250214,171100,99955285,4425,4425,4425,4425,0
|
||||
20250214,171000,99955285,4425,4425,4425,4425,0
|
||||
20250214,170900,99955285,4425,4425,4425,4425,0
|
||||
20250214,170800,99955285,4425,4425,4425,4425,0
|
||||
20250214,170700,99955285,4425,4425,4425,4425,0
|
||||
20250214,170600,99955285,4425,4425,4425,4425,0
|
||||
20250214,170500,99955285,4425,4425,4425,4425,0
|
||||
20250214,170400,99955285,4425,4425,4425,4425,0
|
||||
20250214,170300,99955285,4425,4425,4425,4425,0
|
||||
20250214,170200,99955285,4425,4425,4425,4425,0
|
||||
20250214,170100,99955285,4425,4425,4425,4425,0
|
||||
20250214,170000,99955285,4425,4425,4425,4425,0
|
||||
20250214,165900,99955285,4425,4425,4425,4425,0
|
||||
20250214,165800,99955285,4425,4425,4425,4425,0
|
||||
20250214,165700,99955285,4425,4425,4425,4425,0
|
||||
20250214,165600,99955285,4425,4425,4425,4425,0
|
||||
20250214,165500,99955285,4425,4425,4425,4425,0
|
||||
20250214,165400,99955285,4425,4425,4425,4425,0
|
||||
20250214,165300,99955285,4425,4425,4425,4425,0
|
||||
20250214,165200,99955285,4425,4425,4425,4425,0
|
||||
20250214,165100,99955285,4425,4425,4425,4425,0
|
||||
20250214,165000,99955285,4425,4425,4425,4425,0
|
||||
20250214,164900,99955285,4425,4425,4425,4425,0
|
||||
20250214,164800,99955285,4425,4425,4425,4425,0
|
||||
20250214,164700,99955285,4425,4425,4425,4425,0
|
||||
20250214,164600,99955285,4425,4425,4425,4425,0
|
||||
20250214,164500,99955285,4425,4425,4425,4425,0
|
||||
20250214,164400,99955285,4425,4425,4425,4425,371
|
||||
20250214,164300,99955285,4425,4425,4425,4425,0
|
||||
20250214,164200,99955285,4425,4425,4425,4425,0
|
||||
20250214,164100,99955285,4425,4425,4425,4425,0
|
||||
20250214,164000,99955285,4425,4425,4425,4425,0
|
||||
20250214,163900,99955285,4425,4425,4425,4425,0
|
||||
20250214,163800,99955285,4425,4425,4425,4425,0
|
||||
20250214,163700,99955285,4425,4425,4425,4425,0
|
||||
20250214,163600,99955285,4425,4425,4425,4425,0
|
||||
20250214,163500,99955285,4425,4425,4425,4425,0
|
||||
20250214,163400,99955285,4425,4425,4425,4425,0
|
||||
20250214,163300,99955285,4425,4425,4425,4425,0
|
||||
20250214,163200,99955285,4425,4425,4425,4425,0
|
||||
20250214,163100,99955285,4425,4425,4425,4425,0
|
||||
20250214,163000,99955285,4425,4425,4425,4425,0
|
||||
20250214,162900,99955285,4425,4425,4425,4425,0
|
||||
20250214,162800,99955285,4425,4425,4425,4425,0
|
||||
20250214,162700,99955285,4425,4425,4425,4425,0
|
||||
20250214,162600,99955285,4425,4425,4425,4425,0
|
||||
20250214,162500,99955285,4425,4425,4425,4425,0
|
||||
20250214,162400,99955285,4425,4425,4425,4425,0
|
||||
20250214,162300,99955285,4425,4425,4425,4425,0
|
||||
20250214,162200,99955285,4425,4425,4425,4425,0
|
||||
20250214,162100,99955285,4425,4425,4425,4425,0
|
||||
20250214,162000,99955285,4425,4425,4425,4425,0
|
||||
20250214,161900,99955285,4425,4425,4425,4425,0
|
||||
20250214,161800,99955285,4425,4425,4425,4425,0
|
||||
20250214,161700,99955285,4425,4425,4425,4425,0
|
||||
20250214,161600,99955285,4425,4425,4425,4425,0
|
||||
20250214,161500,99955285,4425,4425,4425,4425,0
|
||||
20250214,161400,99955285,4425,4425,4425,4425,371
|
||||
20250214,161300,99955285,4425,4425,4425,4425,0
|
||||
20250214,161200,99955285,4425,4425,4425,4425,0
|
||||
20250214,161100,99955285,4425,4425,4425,4425,0
|
||||
20250214,161000,99955285,4425,4425,4425,4425,0
|
||||
20250214,160900,99955285,4425,4425,4425,4425,0
|
||||
20250214,160800,99955285,4425,4425,4425,4425,0
|
||||
20250214,160700,99955285,4425,4425,4425,4425,0
|
||||
20250214,160600,99955285,4425,4425,4425,4425,0
|
||||
20250214,160500,99955285,4425,4425,4425,4425,0
|
||||
20250214,160400,99955285,4425,4425,4425,4425,0
|
||||
20250214,160300,99955285,4425,4425,4425,4425,0
|
||||
20250214,160200,99955285,4425,4425,4425,4425,0
|
||||
20250214,160100,99955285,4425,4425,4425,4425,0
|
||||
20250214,160000,99955285,4425,4425,4425,4425,0
|
||||
20250214,155900,99955285,4425,4425,4425,4425,0
|
||||
20250214,155800,99955285,4425,4425,4425,4425,0
|
||||
20250214,155700,99955285,4425,4425,4425,4425,0
|
||||
20250214,155600,99955285,4425,4425,4425,4425,0
|
||||
20250214,155500,99955285,4425,4425,4425,4425,0
|
||||
20250214,155400,99955285,4425,4425,4425,4425,0
|
||||
20250214,155300,99955285,4425,4425,4425,4425,0
|
||||
20250214,155200,99955285,4425,4425,4425,4425,0
|
||||
20250214,155100,99955285,4425,4425,4425,4425,0
|
||||
20250214,155000,99955285,4425,4425,4425,4425,0
|
||||
20250214,154900,99955285,4425,4425,4425,4425,0
|
||||
20250214,154800,99955285,4425,4425,4425,4425,0
|
||||
20250214,154700,99955285,4425,4425,4425,4425,0
|
||||
20250214,154600,99955285,4425,4425,4425,4425,0
|
||||
20250214,154500,99955285,4425,4425,4425,4425,0
|
||||
20250214,154400,99955285,4425,4425,4425,4425,371
|
||||
20250214,154300,99955285,4425,4425,4425,4425,0
|
||||
20250214,154200,99955285,4425,4425,4425,4425,0
|
||||
20250214,154100,99955285,4425,4425,4425,4425,0
|
||||
20250214,154000,99955285,4425,4425,4425,4425,0
|
||||
20250214,153900,99955285,4425,4425,4425,4425,0
|
||||
20250214,153800,99955285,4425,4425,4425,4425,0
|
||||
20250214,153700,99955285,4425,4425,4425,4425,0
|
||||
20250214,153600,99955285,4425,4425,4425,4425,0
|
||||
20250214,153500,99955285,4425,4425,4425,4425,0
|
||||
20250214,153400,99955285,4425,4425,4425,4425,0
|
||||
20250214,153300,99955285,4425,4425,4425,4425,0
|
||||
20250214,153200,99955285,4425,4425,4425,4425,0
|
||||
20250214,153100,99955285,4425,4425,4425,4425,0
|
||||
20250214,153000,99955285,4425,4425,4425,4425,371
|
||||
20250214,152900,98313610,4370,4370,4370,4370,0
|
||||
20250214,152800,98313610,4370,4370,4370,4370,0
|
||||
20250214,152700,98313610,4370,4370,4370,4370,0
|
||||
20250214,152600,98313610,4370,4370,4370,4370,0
|
||||
20250214,152500,98313610,4370,4370,4370,4370,0
|
||||
20250214,152400,98313610,4370,4370,4370,4370,0
|
||||
20250214,152300,98313610,4370,4370,4370,4370,0
|
||||
20250214,152200,98313610,4370,4370,4370,4370,0
|
||||
20250214,152100,98313610,4370,4370,4370,4370,0
|
||||
20250214,152000,98313610,4370,4370,4370,4370,0
|
||||
20250214,151900,98313610,4370,4370,4370,4370,0
|
||||
20250214,151800,98313610,4370,4370,4370,4370,2
|
||||
20250214,151700,98304870,4395,4385,4425,4385,510
|
||||
20250214,151600,96057510,4365,4365,4365,4365,0
|
||||
20250214,151500,96057510,4365,4365,4365,4365,1
|
||||
20250214,151400,96053145,4365,4365,4365,4365,0
|
||||
20250214,151300,96053145,4365,4365,4365,4365,2
|
||||
20250214,151200,96044415,4365,4365,4365,4365,1
|
||||
20250214,151100,96040050,4365,4365,4365,4365,0
|
||||
20250214,151000,96040050,4365,4365,4365,4365,2
|
||||
20250214,150900,96031320,4365,4365,4365,4365,1
|
||||
20250214,150800,96026955,4365,4365,4365,4365,0
|
||||
20250214,150700,96026955,4365,4365,4365,4365,2
|
||||
20250214,150600,96018225,4365,4365,4365,4365,6
|
||||
20250214,150500,95992035,4365,4365,4365,4365,0
|
||||
20250214,150400,95992035,4365,4365,4365,4365,2
|
||||
20250214,150300,95983305,4365,4360,4365,4360,25
|
||||
20250214,150200,95874185,4400,4400,4400,4400,0
|
||||
20250214,150100,95874185,4400,4360,4400,4360,4
|
||||
20250214,150000,95856705,4360,4365,4365,4360,157
|
||||
20250214,145900,95171910,4365,4365,4365,4365,0
|
||||
20250214,145800,95171910,4365,4365,4365,4365,1
|
||||
20250214,145700,95167545,4365,4365,4365,4365,2
|
||||
20250214,145600,95158815,4365,4365,4365,4365,0
|
||||
20250214,145500,95158815,4365,4365,4365,4365,1
|
||||
20250214,145400,95154450,4365,4365,4365,4365,2
|
||||
20250214,145300,95145720,4365,4365,4365,4365,0
|
||||
20250214,145200,95145720,4365,4365,4365,4365,1
|
||||
20250214,145100,95141355,4365,4365,4365,4365,1
|
||||
20250214,145000,95136990,4365,4365,4365,4365,0
|
||||
20250214,144900,95136990,4365,4365,4365,4365,2
|
||||
20250214,144800,95128260,4370,4365,4370,4365,944
|
||||
20250214,144700,91002985,4370,4370,4370,4370,157
|
||||
20250214,144600,90316895,4370,4370,4370,4370,2
|
||||
20250214,144500,90308155,4370,4370,4370,4370,1
|
||||
20250214,144400,90303785,4360,4365,4365,4360,300
|
||||
20250214,144300,88995495,4365,4365,4365,4365,2
|
||||
20250214,144200,88986765,4365,4365,4365,4365,1
|
||||
20250214,144100,88982400,4365,4365,4365,4365,0
|
||||
20250214,144000,88982400,4365,4365,4365,4365,2
|
||||
20250214,143900,88973670,4365,4365,4365,4365,1
|
||||
20250214,143800,88969305,4365,4365,4365,4365,0
|
||||
20250214,143700,88969305,4365,4365,4365,4365,166
|
||||
20250214,143600,88244715,4365,4370,4370,4365,87
|
||||
20250214,143500,87864535,4370,4370,4370,4370,0
|
||||
20250214,143400,87864535,4370,4370,4370,4370,1
|
||||
20250214,143300,87860165,4370,4370,4370,4370,2
|
||||
20250214,143200,87851425,4370,4370,4370,4370,0
|
||||
20250214,143100,87851425,4370,4370,4370,4370,1
|
||||
20250214,143000,87847055,4370,4370,4370,4370,2
|
||||
20250214,142900,87838315,4370,4370,4370,4370,1
|
||||
20250214,142800,87833945,4370,4370,4370,4370,0
|
||||
20250214,142700,87833945,4370,4370,4370,4370,2
|
||||
20250214,142600,87825205,4370,4370,4370,4370,1
|
||||
20250214,142500,87820835,4370,4370,4370,4370,0
|
||||
20250214,142400,87820835,4370,4370,4370,4370,2
|
||||
20250214,142300,87812095,4370,4370,4370,4370,1
|
||||
20250214,142200,87807725,4370,4370,4370,4370,1
|
||||
20250214,142100,87803355,4370,4370,4370,4370,1
|
||||
20250214,142000,87798985,4365,4365,4365,4365,2
|
||||
20250214,141900,87790255,4400,4400,4400,4400,29
|
||||
20250214,141800,87662655,4365,4365,4365,4365,1
|
||||
20250214,141700,87658290,4365,4365,4365,4365,2
|
||||
20250214,141600,87649560,4365,4365,4365,4365,0
|
||||
20250214,141500,87649560,4365,4365,4365,4365,290
|
||||
20250214,141400,86383710,4365,4365,4365,4365,2
|
||||
20250214,141300,86374980,4365,4365,4365,4365,0
|
||||
20250214,141200,86374980,4365,4365,4365,4365,1
|
||||
20250214,141100,86370615,4365,4365,4365,4365,2
|
||||
20250214,141000,86361885,4365,4365,4365,4365,0
|
||||
20250214,140900,86361885,4365,4365,4365,4365,1
|
||||
20250214,140800,86357520,4365,4365,4365,4365,1
|
||||
20250214,140700,86353155,4365,4365,4365,4365,0
|
||||
20250214,140600,86353155,4365,4365,4365,4365,2
|
||||
20250214,140500,86344425,4365,4365,4365,4365,1
|
||||
20250214,140400,86340060,4365,4365,4365,4365,0
|
||||
20250214,140300,86340060,4365,4365,4365,4365,2
|
||||
20250214,140200,86331330,4365,4365,4365,4365,1
|
||||
20250214,140100,86326965,4365,4365,4365,4365,0
|
||||
20250214,140000,86326965,4365,4365,4365,4365,2
|
||||
20250214,135900,86318235,4400,4360,4400,4360,557
|
||||
20250214,135800,83871865,4360,4360,4360,4360,0
|
||||
20250214,135700,83871865,4360,4360,4360,4360,2
|
||||
20250214,135600,83863145,4360,4360,4360,4360,1
|
||||
20250214,135500,83858785,4360,4360,4360,4360,0
|
||||
20250214,135400,83858785,4360,4360,4360,4360,2
|
||||
20250214,135300,83850065,4360,4360,4360,4360,1
|
||||
20250214,135200,83845705,4360,4360,4360,4360,0
|
||||
20250214,135100,83845705,4360,4360,4360,4360,1
|
||||
20250214,135000,83841345,4360,4360,4360,4360,2
|
||||
20250214,134900,83832625,4360,4360,4360,4360,0
|
||||
20250214,134800,83832625,4360,4365,4365,4360,123
|
||||
20250214,134700,83295735,4365,4365,4365,4365,2
|
||||
20250214,134600,83287005,4365,4365,4365,4365,1
|
||||
20250214,134500,83282640,4365,4365,4365,4365,0
|
||||
20250214,134400,83282640,4365,4365,4365,4365,2
|
||||
20250214,134300,83273910,4365,4365,4365,4365,1
|
||||
20250214,134200,83269545,4365,4365,4365,4365,0
|
||||
20250214,134100,83269545,4365,4365,4365,4365,2
|
||||
20250214,134000,83260815,4365,4365,4365,4365,1
|
||||
20250214,133900,83256450,4365,4365,4365,4365,0
|
||||
20250214,133800,83256450,4365,4365,4365,4365,1
|
||||
20250214,133700,83252085,4365,4365,4365,4365,2
|
||||
20250214,133600,83243355,4365,4365,4365,4365,0
|
||||
20250214,133500,83243355,4365,4365,4365,4365,1
|
||||
20250214,133400,83238990,4365,4365,4365,4365,2
|
||||
20250214,133300,83230260,4365,4365,4365,4365,0
|
||||
20250214,133200,83230260,4365,4365,4365,4365,1
|
||||
20250214,133100,83225895,4360,4360,4360,4360,2
|
||||
20250214,133000,83217175,4360,4360,4360,4360,0
|
||||
20250214,132900,83217175,4360,4360,4360,4360,1
|
||||
20250214,132800,83212815,4360,4360,4360,4360,2
|
||||
20250214,132700,83204095,4360,4360,4360,4360,0
|
||||
20250214,132600,83204095,4360,4360,4360,4360,1
|
||||
20250214,132500,83199735,4360,4360,4360,4360,2
|
||||
20250214,132400,83191015,4360,4360,4360,4360,0
|
||||
20250214,132300,83191015,4360,4360,4360,4360,1
|
||||
20250214,132200,83186655,4360,4360,4360,4360,1
|
||||
20250214,132100,83182295,4350,4350,4350,4350,0
|
||||
20250214,132000,83182295,4350,4350,4350,4350,2
|
||||
20250214,131900,83173595,4350,4350,4350,4350,1
|
||||
20250214,131800,83169245,4350,4350,4350,4350,0
|
||||
20250214,131700,83169245,4350,4350,4350,4350,4
|
||||
20250214,131600,83151845,4350,4350,4350,4350,1
|
||||
20250214,131500,83147495,4350,4350,4350,4350,0
|
||||
20250214,131400,83147495,4350,4350,4350,4350,2
|
||||
20250214,131300,83138795,4350,4350,4350,4350,1
|
||||
20250214,131200,83134445,4350,4350,4350,4350,0
|
||||
20250214,131100,83134445,4350,4350,4350,4350,2
|
||||
20250214,131000,83125745,4350,4350,4350,4350,1
|
||||
20250214,130900,83121395,4350,4350,4350,4350,181
|
||||
20250214,130800,82334045,4350,4350,4350,4350,0
|
||||
20250214,130700,82334045,4350,4350,4350,4350,1
|
||||
20250214,130600,82329695,4345,4345,4345,4345,1
|
||||
20250214,130500,82325350,4365,4350,4365,4345,3035
|
||||
20250214,130400,69123005,4350,4350,4350,4350,2
|
||||
20250214,130300,69114305,4355,4355,4355,4355,48
|
||||
20250214,130200,68905265,4355,4355,4355,4355,0
|
||||
20250214,130100,68905265,4355,4355,4355,4355,2
|
||||
20250214,130000,68896555,4355,4355,4355,4355,24
|
||||
20250214,125900,68792035,4355,4355,4355,4355,0
|
||||
20250214,125800,68792035,4355,4355,4355,4355,2
|
||||
20250214,125700,68783325,4355,4355,4355,4355,1
|
||||
20250214,125600,68778970,4355,4355,4355,4355,0
|
||||
20250214,125500,68778970,4355,4355,4355,4355,2
|
||||
20250214,125400,68770260,4355,4355,4355,4355,1
|
||||
20250214,125300,68765905,4355,4355,4355,4355,0
|
||||
20250214,125200,68765905,4355,4355,4355,4355,2
|
||||
20250214,125100,68757195,4355,4355,4355,4355,1
|
||||
20250214,125000,68752840,4355,4355,4355,4355,0
|
||||
20250214,124900,68752840,4355,4355,4355,4355,1
|
||||
20250214,124800,68748485,4355,4355,4355,4355,2
|
||||
20250214,124700,68739775,4355,4355,4355,4355,1
|
||||
20250214,124600,68735420,4355,4355,4355,4355,0
|
||||
20250214,124500,68735420,4355,4355,4355,4355,2
|
||||
20250214,124400,68726710,4350,4350,4350,4350,1
|
||||
20250214,124300,68722360,4350,4350,4350,4350,0
|
||||
20250214,124200,68722360,4350,4350,4350,4350,2
|
||||
20250214,124100,68713660,4350,4350,4350,4350,1
|
||||
20250214,124000,68709310,4350,4350,4350,4350,0
|
||||
20250214,123900,68709310,4350,4350,4350,4350,2
|
||||
20250214,123800,68700610,4350,4350,4350,4350,1
|
||||
20250214,123700,68696260,4350,4350,4350,4350,0
|
||||
20250214,123600,68696260,4350,4350,4350,4350,2
|
||||
20250214,123500,68687560,4350,4350,4350,4350,1
|
||||
20250214,123400,68683210,4350,4350,4350,4350,0
|
||||
20250214,123300,68683210,4350,4350,4350,4350,1
|
||||
20250214,123200,68678860,4350,4350,4350,4350,2
|
||||
20250214,123100,68670160,4350,4350,4350,4350,0
|
||||
20250214,123000,68670160,4350,4350,4350,4350,1
|
||||
20250214,122900,68665810,4350,4350,4350,4350,2
|
||||
20250214,122800,68657110,4350,4350,4350,4350,0
|
||||
20250214,122700,68657110,4350,4365,4370,4350,1615
|
||||
20250214,122600,61620760,4365,4365,4365,4365,2
|
||||
20250214,122500,61612030,4365,4365,4365,4365,1
|
||||
20250214,122400,61607665,4365,4365,4365,4365,0
|
||||
20250214,122300,61607665,4365,4365,4365,4365,2
|
||||
20250214,122200,61598935,4365,4365,4365,4365,1
|
||||
20250214,122100,61594570,4365,4365,4365,4365,0
|
||||
20250214,122000,61594570,4365,4365,4365,4365,1
|
||||
20250214,121900,61590205,4365,4365,4365,4365,2
|
||||
20250214,121800,61581475,4365,4365,4365,4365,0
|
||||
20250214,121700,61581475,4365,4365,4365,4365,1
|
||||
20250214,121600,61577110,4360,4360,4360,4360,2
|
||||
20250214,121500,61568390,4360,4360,4360,4360,0
|
||||
20250214,121400,61568390,4360,4360,4360,4360,1
|
||||
20250214,121300,61564030,4360,4360,4360,4360,2
|
||||
20250214,121200,61555310,4360,4360,4360,4360,0
|
||||
20250214,121100,61555310,4360,4360,4360,4360,1
|
||||
20250214,121000,61550950,4360,4360,4360,4360,2
|
||||
20250214,120900,61542230,4360,4360,4360,4360,0
|
||||
20250214,120800,61542230,4360,4360,4360,4360,1
|
||||
20250214,120700,61537870,4360,4360,4360,4360,2
|
||||
20250214,120600,61529150,4370,4360,4370,4360,663
|
||||
20250214,120500,58631890,4360,4360,4360,4360,1
|
||||
20250214,120400,58627530,4360,4360,4360,4360,2
|
||||
20250214,120300,58618810,4360,4360,4360,4360,1
|
||||
20250214,120200,58614450,4360,4360,4360,4360,0
|
||||
20250214,120100,58614450,4360,4360,4360,4360,1
|
||||
20250214,120000,58610090,4360,4360,4360,4360,2
|
||||
20250214,115900,58601370,4360,4360,4360,4360,0
|
||||
20250214,115800,58601370,4360,4360,4360,4360,10
|
||||
20250214,115700,58557770,4360,4360,4360,4360,2
|
||||
20250214,115600,58549050,4360,4360,4360,4360,0
|
||||
20250214,115500,58549050,4360,4360,4360,4360,1
|
||||
20250214,115400,58544690,4360,4360,4360,4360,2
|
||||
20250214,115300,58535970,4360,4360,4360,4360,0
|
||||
20250214,115200,58535970,4360,4360,4360,4360,1
|
||||
20250214,115100,58531610,4370,4360,4370,4360,7
|
||||
20250214,115000,58501040,4360,4360,4360,4360,0
|
||||
20250214,114900,58501040,4360,4360,4360,4360,1
|
||||
20250214,114800,58496680,4360,4360,4360,4360,2
|
||||
20250214,114700,58487960,4360,4360,4360,4360,0
|
||||
20250214,114600,58487960,4360,4360,4360,4360,1
|
||||
20250214,114500,58483600,4360,4360,4360,4360,1
|
||||
20250214,114400,58479240,4360,4360,4360,4360,0
|
||||
20250214,114300,58479240,4360,4360,4360,4360,2
|
||||
20250214,114200,58470520,4360,4360,4360,4360,1
|
||||
20250214,114100,58466160,4365,4365,4365,4365,186
|
||||
20250214,114000,57654270,4365,4365,4365,4365,2
|
||||
20250214,113900,57645540,4365,4365,4365,4365,1
|
||||
20250214,113800,57641175,4365,4365,4365,4365,2
|
||||
20250214,113700,57632445,4370,4370,4370,4370,99
|
||||
20250214,113600,57199815,4370,4365,4370,4365,134
|
||||
20250214,113500,56614240,4360,4360,4360,4360,2
|
||||
20250214,113400,56605520,4360,4360,4360,4360,0
|
||||
20250214,113300,56605520,4360,4360,4360,4360,1
|
||||
20250214,113200,56601160,4360,4360,4360,4360,2
|
||||
20250214,113100,56592440,4360,4360,4360,4360,0
|
||||
20250214,113000,56592440,4360,4360,4360,4360,334
|
||||
20250214,112900,55136200,4360,4360,4360,4360,1
|
||||
20250214,112800,55131840,4360,4360,4360,4360,0
|
||||
20250214,112700,55131840,4360,4360,4360,4360,2
|
||||
20250214,112600,55123120,4365,4365,4365,4365,1
|
||||
20250214,112500,55118755,4370,4375,4375,4365,156
|
||||
20250214,112400,54437350,4370,4370,4370,4370,3
|
||||
20250214,112300,54424240,4370,4370,4385,4370,1063
|
||||
20250214,112200,49778000,4375,4375,4375,4375,0
|
||||
20250214,112100,49778000,4375,4375,4375,4375,2
|
||||
20250214,112000,49769250,4375,4375,4375,4375,1
|
||||
20250214,111900,49764875,4375,4375,4375,4375,2
|
||||
20250214,111800,49756125,4375,4375,4375,4375,0
|
||||
20250214,111700,49756125,4375,4375,4375,4375,1
|
||||
20250214,111600,49751750,4375,4375,4375,4375,2
|
||||
20250214,111500,49743000,4375,4375,4375,4375,0
|
||||
20250214,111400,49743000,4375,4375,4375,4375,1
|
||||
20250214,111300,49738625,4375,4375,4375,4375,1
|
||||
20250214,111200,49734250,4375,4375,4375,4375,0
|
||||
20250214,111100,49734250,4375,4375,4375,4375,2
|
||||
20250214,111000,49725500,4375,4375,4375,4375,1
|
||||
20250214,110900,49721125,4375,4375,4375,4375,0
|
||||
20250214,110800,49721125,4375,4375,4375,4375,2
|
||||
20250214,110700,49712375,4370,4370,4370,4370,1
|
||||
20250214,110600,49708005,4385,4385,4385,4385,1
|
||||
20250214,110500,49703620,4375,4375,4375,4375,2
|
||||
20250214,110400,49694870,4375,4375,4375,4375,1
|
||||
20250214,110300,49690495,4370,4370,4370,4370,0
|
||||
20250214,110200,49690495,4370,4370,4370,4370,2
|
||||
20250214,110100,49681755,4375,4375,4375,4375,1
|
||||
20250214,110000,49677380,4370,4370,4370,4370,0
|
||||
20250214,105900,49677380,4370,4385,4385,4370,5
|
||||
20250214,105800,49655485,4375,4380,4380,4375,2
|
||||
20250214,105700,49646730,4375,4375,4375,4375,2
|
||||
20250214,105600,49637980,4375,4375,4375,4375,0
|
||||
20250214,105500,49637980,4375,4375,4375,4375,1
|
||||
20250214,105400,49633605,4375,4375,4375,4375,1
|
||||
20250214,105300,49629230,4375,4375,4375,4375,0
|
||||
20250214,105200,49629230,4375,4375,4375,4375,2
|
||||
20250214,105100,49620480,4370,4370,4370,4370,1
|
||||
20250214,105000,49616110,4370,4370,4370,4370,0
|
||||
20250214,104900,49616110,4370,4370,4370,4370,2
|
||||
20250214,104800,49607370,4365,4365,4365,4365,1
|
||||
20250214,104700,49603005,4360,4360,4360,4360,0
|
||||
20250214,104600,49603005,4360,4360,4360,4360,2
|
||||
20250214,104500,49594285,4355,4355,4355,4355,1
|
||||
20250214,104400,49589930,4360,4360,4360,4360,208
|
||||
20250214,104300,48683050,4350,4360,4360,4350,6
|
||||
20250214,104200,48656910,4355,4355,4355,4355,1
|
||||
20250214,104100,48652555,4355,4355,4355,4355,0
|
||||
20250214,104000,48652555,4355,4355,4355,4355,4
|
||||
20250214,103900,48635135,4355,4355,4355,4355,1
|
||||
20250214,103800,48630780,4350,4350,4350,4350,0
|
||||
20250214,103700,48630780,4350,4355,4355,4350,2
|
||||
20250214,103600,48622075,4355,4350,4355,4350,5
|
||||
20250214,103500,48600310,4360,4350,4360,4340,42
|
||||
20250214,103400,48417315,4350,4350,4350,4350,2
|
||||
20250214,103300,48408615,4350,4350,4350,4350,2
|
||||
20250214,103200,48399915,4355,4360,4360,4355,2
|
||||
20250214,103100,48391200,4350,4350,4350,4350,0
|
||||
20250214,103000,48391200,4350,4365,4365,4350,411
|
||||
20250214,102900,46603300,4360,4360,4360,4360,1
|
||||
20250214,102800,46598940,4355,4355,4355,4355,0
|
||||
20250214,102700,46598940,4355,4365,4365,4355,11
|
||||
20250214,102600,46550985,4360,4370,4370,4360,7
|
||||
20250214,102500,46520440,4350,4350,4350,4350,0
|
||||
20250214,102400,46520440,4350,4350,4350,4350,6
|
||||
20250214,102300,46494340,4350,4350,4350,4350,1
|
||||
20250214,102200,46489990,4350,4350,4350,4350,0
|
||||
20250214,102100,46489990,4350,4350,4350,4350,1
|
||||
20250214,102000,46485640,4350,4350,4350,4350,33
|
||||
20250214,101900,46342090,4350,4350,4350,4350,197
|
||||
20250214,101800,45485140,4350,4350,4350,4350,34
|
||||
20250214,101700,45337240,4350,4360,4360,4350,191
|
||||
20250214,101600,44505730,4355,4355,4355,4355,150
|
||||
20250214,101500,43852480,4355,4355,4355,4355,0
|
||||
20250214,101400,43852480,4355,4355,4355,4355,1393
|
||||
20250214,101300,37785965,4355,4355,4355,4355,33
|
||||
20250214,101200,37642250,4330,4330,4330,4330,0
|
||||
20250214,101100,37642250,4330,4330,4330,4330,0
|
||||
20250214,101000,37642250,4330,4330,4330,4330,0
|
||||
20250214,100900,37642250,4330,4330,4330,4330,0
|
||||
20250214,100800,37642250,4330,4330,4330,4330,0
|
||||
20250214,100700,37642250,4330,4330,4330,4330,620
|
||||
20250214,100600,34957650,4350,4350,4350,4350,0
|
||||
20250214,100500,34957650,4350,4350,4350,4350,0
|
||||
20250214,100400,34957650,4350,4365,4365,4350,482
|
||||
20250214,100300,32857830,4360,4360,4360,4360,0
|
||||
20250214,100200,32857830,4360,4360,4360,4360,0
|
||||
20250214,100100,32857830,4360,4360,4360,4360,0
|
||||
20250214,100000,32857830,4360,4365,4365,4360,223
|
||||
20250214,095900,31885465,4365,4365,4365,4365,0
|
||||
20250214,095800,31885465,4365,4365,4365,4365,0
|
||||
20250214,095700,31885465,4365,4365,4365,4365,0
|
||||
20250214,095600,31885465,4365,4365,4365,4365,5
|
||||
20250214,095500,31863640,4415,4415,4415,4415,0
|
||||
20250214,095400,31863640,4415,4415,4415,4415,0
|
||||
20250214,095300,31863640,4415,4415,4415,4415,0
|
||||
20250214,095200,31863640,4415,4415,4415,4415,1
|
||||
20250214,095100,31859225,4410,4410,4410,4410,0
|
||||
20250214,095000,31859225,4410,4410,4410,4410,10
|
||||
20250214,094900,31815125,4410,4410,4410,4410,0
|
||||
20250214,094800,31815125,4410,4410,4410,4410,1
|
||||
20250214,094700,31810715,4355,4355,4355,4355,0
|
||||
20250214,094600,31810715,4355,4355,4355,4355,0
|
||||
20250214,094500,31810715,4355,4355,4355,4355,0
|
||||
20250214,094400,31810715,4355,4355,4355,4355,0
|
||||
20250214,094300,31810715,4355,4380,4380,4355,746
|
||||
20250214,094200,28554690,4430,4430,4430,4430,0
|
||||
20250214,094100,28554690,4430,4430,4430,4430,0
|
||||
20250214,094000,28554690,4430,4430,4430,4430,0
|
||||
20250214,093900,28554690,4430,4430,4430,4430,0
|
||||
20250214,093800,28554690,4430,4430,4430,4430,0
|
||||
20250214,093700,28554690,4430,4430,4430,4430,0
|
||||
20250214,093600,28554690,4430,4430,4430,4430,8
|
||||
20250214,093500,28519250,4430,4430,4430,4430,4
|
||||
20250214,093400,28501530,4435,4435,4435,4435,0
|
||||
20250214,093300,28501530,4435,4435,4435,4435,0
|
||||
20250214,093200,28501530,4435,4435,4435,4435,100
|
||||
20250214,093100,28058030,4435,4400,4435,4400,135
|
||||
20250214,093000,27463995,4400,4400,4400,4400,358
|
||||
20250214,092900,25888795,4400,4400,4400,4400,0
|
||||
20250214,092800,25888795,4400,4400,4400,4400,0
|
||||
20250214,092700,25888795,4400,4415,4415,4400,3
|
||||
20250214,092600,25875565,4440,4440,4440,4440,0
|
||||
20250214,092500,25875565,4440,4440,4440,4440,0
|
||||
20250214,092400,25875565,4440,4440,4440,4440,500
|
||||
20250214,092300,23655565,4440,4440,4440,4440,0
|
||||
20250214,092200,23655565,4440,4440,4440,4440,0
|
||||
20250214,092100,23655565,4440,4440,4440,4440,0
|
||||
20250214,092000,23655565,4440,4440,4440,4440,0
|
||||
20250214,091900,23655565,4440,4440,4440,4440,3
|
||||
20250214,091800,23642245,4415,4415,4415,4415,0
|
||||
20250214,091700,23642245,4415,4410,4415,4410,515
|
||||
20250214,091600,21371020,4405,4405,4405,4405,14
|
||||
20250214,091500,21309350,4405,4405,4405,4405,30
|
||||
20250214,091400,21177200,4405,4405,4405,4405,44
|
||||
20250214,091300,20983380,4405,4370,4405,4370,71
|
||||
20250214,091200,20673075,4370,4395,4395,4370,542
|
||||
20250214,091100,18298190,4420,4420,4420,4420,0
|
||||
20250214,091000,18298190,4420,4420,4420,4420,0
|
||||
20250214,090900,18298190,4420,4420,4420,4420,0
|
||||
20250214,090800,18298190,4420,4420,4420,4420,0
|
||||
20250214,090700,18298190,4420,4395,4420,4390,21
|
||||
20250214,090600,18205935,4395,4420,4420,4395,1515
|
||||
20250214,090500,11524585,4420,4445,4445,4420,191
|
||||
20250214,090400,10680340,4420,4420,4420,4420,1
|
||||
20250214,090300,10675920,4420,4420,4420,4420,1300
|
||||
20250214,090200,4929920,4420,4420,4420,4420,0
|
||||
20250214,090100,4929920,4420,4420,4420,4420,0
|
||||
20250214,090000,4929920,4420,4490,4490,4420,1107
|
||||
|
Reference in New Issue
Block a user