Update 2025-02-14 2854 candle_min
This commit is contained in:
586
004970/min/candle-20250214.csv
Normal file
586
004970/min/candle-20250214.csv
Normal file
@@ -0,0 +1,586 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,184400,118450690,8600,8600,8600,8600,209
|
||||
20250214,184300,118450690,8600,8600,8600,8600,0
|
||||
20250214,184200,118450690,8600,8600,8600,8600,0
|
||||
20250214,184100,118450690,8600,8600,8600,8600,0
|
||||
20250214,184000,118450690,8600,8600,8600,8600,0
|
||||
20250214,183900,118450690,8600,8600,8600,8600,0
|
||||
20250214,183800,118450690,8600,8600,8600,8600,0
|
||||
20250214,183700,118450690,8600,8600,8600,8600,0
|
||||
20250214,183600,118450690,8600,8600,8600,8600,0
|
||||
20250214,183500,118450690,8600,8600,8600,8600,0
|
||||
20250214,183400,118450690,8600,8600,8600,8600,0
|
||||
20250214,183300,118450690,8600,8600,8600,8600,0
|
||||
20250214,183200,118450690,8600,8600,8600,8600,0
|
||||
20250214,183100,118450690,8600,8600,8600,8600,0
|
||||
20250214,183000,118450690,8600,8600,8600,8600,0
|
||||
20250214,182900,118450690,8600,8600,8600,8600,0
|
||||
20250214,182800,118450690,8600,8600,8600,8600,0
|
||||
20250214,182700,118450690,8600,8600,8600,8600,0
|
||||
20250214,182600,118450690,8600,8600,8600,8600,0
|
||||
20250214,182500,118450690,8600,8600,8600,8600,0
|
||||
20250214,182400,118450690,8600,8600,8600,8600,0
|
||||
20250214,182300,118450690,8600,8600,8600,8600,0
|
||||
20250214,182200,118450690,8600,8600,8600,8600,0
|
||||
20250214,182100,118450690,8600,8600,8600,8600,0
|
||||
20250214,182000,118450690,8600,8600,8600,8600,0
|
||||
20250214,181900,118450690,8600,8600,8600,8600,0
|
||||
20250214,181800,118450690,8600,8600,8600,8600,0
|
||||
20250214,181700,118450690,8600,8600,8600,8600,0
|
||||
20250214,181600,118450690,8600,8600,8600,8600,0
|
||||
20250214,181500,118450690,8600,8600,8600,8600,0
|
||||
20250214,181400,118450690,8600,8600,8600,8600,209
|
||||
20250214,181300,118450690,8600,8600,8600,8600,0
|
||||
20250214,181200,118450690,8600,8600,8600,8600,0
|
||||
20250214,181100,118450690,8600,8600,8600,8600,0
|
||||
20250214,181000,118450690,8600,8600,8600,8600,0
|
||||
20250214,180900,118450690,8600,8600,8600,8600,0
|
||||
20250214,180800,118450690,8600,8600,8600,8600,0
|
||||
20250214,180700,118450690,8600,8600,8600,8600,0
|
||||
20250214,180600,118450690,8600,8600,8600,8600,0
|
||||
20250214,180500,118450690,8600,8600,8600,8600,0
|
||||
20250214,180400,118450690,8600,8600,8600,8600,0
|
||||
20250214,180300,118450690,8600,8600,8600,8600,0
|
||||
20250214,180200,118450690,8600,8600,8600,8600,0
|
||||
20250214,180100,118450690,8600,8600,8600,8600,0
|
||||
20250214,180000,118450690,8600,8600,8600,8600,0
|
||||
20250214,175900,118450690,8600,8600,8600,8600,0
|
||||
20250214,175800,118450690,8600,8600,8600,8600,0
|
||||
20250214,175700,118450690,8600,8600,8600,8600,0
|
||||
20250214,175600,118450690,8600,8600,8600,8600,0
|
||||
20250214,175500,118450690,8600,8600,8600,8600,0
|
||||
20250214,175400,118450690,8600,8600,8600,8600,0
|
||||
20250214,175300,118450690,8600,8600,8600,8600,0
|
||||
20250214,175200,118450690,8600,8600,8600,8600,0
|
||||
20250214,175100,118450690,8600,8600,8600,8600,0
|
||||
20250214,175000,118450690,8600,8600,8600,8600,0
|
||||
20250214,174900,118450690,8600,8600,8600,8600,0
|
||||
20250214,174800,118450690,8600,8600,8600,8600,0
|
||||
20250214,174700,118450690,8600,8600,8600,8600,0
|
||||
20250214,174600,118450690,8600,8600,8600,8600,0
|
||||
20250214,174500,118450690,8600,8600,8600,8600,0
|
||||
20250214,174400,118450690,8600,8600,8600,8600,209
|
||||
20250214,174300,118450690,8600,8600,8600,8600,0
|
||||
20250214,174200,118450690,8600,8600,8600,8600,0
|
||||
20250214,174100,118450690,8600,8600,8600,8600,0
|
||||
20250214,174000,118450690,8600,8600,8600,8600,0
|
||||
20250214,173900,118450690,8600,8600,8600,8600,0
|
||||
20250214,173800,118450690,8600,8600,8600,8600,0
|
||||
20250214,173700,118450690,8600,8600,8600,8600,0
|
||||
20250214,173600,118450690,8600,8600,8600,8600,0
|
||||
20250214,173500,118450690,8600,8600,8600,8600,0
|
||||
20250214,173400,118450690,8600,8600,8600,8600,0
|
||||
20250214,173300,118450690,8600,8600,8600,8600,0
|
||||
20250214,173200,118450690,8600,8600,8600,8600,0
|
||||
20250214,173100,118450690,8600,8600,8600,8600,0
|
||||
20250214,173000,118450690,8600,8600,8600,8600,0
|
||||
20250214,172900,118450690,8600,8600,8600,8600,0
|
||||
20250214,172800,118450690,8600,8600,8600,8600,0
|
||||
20250214,172700,118450690,8600,8600,8600,8600,0
|
||||
20250214,172600,118450690,8600,8600,8600,8600,0
|
||||
20250214,172500,118450690,8600,8600,8600,8600,0
|
||||
20250214,172400,118450690,8600,8600,8600,8600,0
|
||||
20250214,172300,118450690,8600,8600,8600,8600,0
|
||||
20250214,172200,118450690,8600,8600,8600,8600,0
|
||||
20250214,172100,118450690,8600,8600,8600,8600,0
|
||||
20250214,172000,118450690,8600,8600,8600,8600,0
|
||||
20250214,171900,118450690,8600,8600,8600,8600,0
|
||||
20250214,171800,118450690,8600,8600,8600,8600,0
|
||||
20250214,171700,118450690,8600,8600,8600,8600,0
|
||||
20250214,171600,118450690,8600,8600,8600,8600,0
|
||||
20250214,171500,118450690,8600,8600,8600,8600,0
|
||||
20250214,171400,118450690,8600,8600,8600,8600,209
|
||||
20250214,171300,118450690,8600,8600,8600,8600,0
|
||||
20250214,171200,118450690,8600,8600,8600,8600,0
|
||||
20250214,171100,118450690,8600,8600,8600,8600,0
|
||||
20250214,171000,118450690,8600,8600,8600,8600,0
|
||||
20250214,170900,118450690,8600,8600,8600,8600,0
|
||||
20250214,170800,118450690,8600,8600,8600,8600,0
|
||||
20250214,170700,118450690,8600,8600,8600,8600,0
|
||||
20250214,170600,118450690,8600,8600,8600,8600,0
|
||||
20250214,170500,118450690,8600,8600,8600,8600,0
|
||||
20250214,170400,118450690,8600,8600,8600,8600,0
|
||||
20250214,170300,118450690,8600,8600,8600,8600,0
|
||||
20250214,170200,118450690,8600,8600,8600,8600,0
|
||||
20250214,170100,118450690,8600,8600,8600,8600,0
|
||||
20250214,170000,118450690,8600,8600,8600,8600,0
|
||||
20250214,165900,118450690,8600,8600,8600,8600,0
|
||||
20250214,165800,118450690,8600,8600,8600,8600,0
|
||||
20250214,165700,118450690,8600,8600,8600,8600,0
|
||||
20250214,165600,118450690,8600,8600,8600,8600,0
|
||||
20250214,165500,118450690,8600,8600,8600,8600,0
|
||||
20250214,165400,118450690,8600,8600,8600,8600,0
|
||||
20250214,165300,118450690,8600,8600,8600,8600,0
|
||||
20250214,165200,118450690,8600,8600,8600,8600,0
|
||||
20250214,165100,118450690,8600,8600,8600,8600,0
|
||||
20250214,165000,118450690,8600,8600,8600,8600,0
|
||||
20250214,164900,118450690,8600,8600,8600,8600,0
|
||||
20250214,164800,118450690,8600,8600,8600,8600,0
|
||||
20250214,164700,118450690,8600,8600,8600,8600,0
|
||||
20250214,164600,118450690,8600,8600,8600,8600,0
|
||||
20250214,164500,118450690,8600,8600,8600,8600,0
|
||||
20250214,164400,118450690,8600,8600,8600,8600,209
|
||||
20250214,164300,118450690,8600,8600,8600,8600,0
|
||||
20250214,164200,118450690,8600,8600,8600,8600,0
|
||||
20250214,164100,118450690,8600,8600,8600,8600,0
|
||||
20250214,164000,118450690,8600,8600,8600,8600,0
|
||||
20250214,163900,118450690,8600,8600,8600,8600,0
|
||||
20250214,163800,118450690,8600,8600,8600,8600,0
|
||||
20250214,163700,118450690,8600,8600,8600,8600,0
|
||||
20250214,163600,118450690,8600,8600,8600,8600,0
|
||||
20250214,163500,118450690,8600,8600,8600,8600,0
|
||||
20250214,163400,118450690,8600,8600,8600,8600,0
|
||||
20250214,163300,118450690,8600,8600,8600,8600,0
|
||||
20250214,163200,118450690,8600,8600,8600,8600,0
|
||||
20250214,163100,118450690,8600,8600,8600,8600,0
|
||||
20250214,163000,118450690,8600,8600,8600,8600,0
|
||||
20250214,162900,118450690,8600,8600,8600,8600,0
|
||||
20250214,162800,118450690,8600,8600,8600,8600,0
|
||||
20250214,162700,118450690,8600,8600,8600,8600,0
|
||||
20250214,162600,118450690,8600,8600,8600,8600,0
|
||||
20250214,162500,118450690,8600,8600,8600,8600,0
|
||||
20250214,162400,118450690,8600,8600,8600,8600,0
|
||||
20250214,162300,118450690,8600,8600,8600,8600,0
|
||||
20250214,162200,118450690,8600,8600,8600,8600,0
|
||||
20250214,162100,118450690,8600,8600,8600,8600,0
|
||||
20250214,162000,118450690,8600,8600,8600,8600,0
|
||||
20250214,161900,118450690,8600,8600,8600,8600,0
|
||||
20250214,161800,118450690,8600,8600,8600,8600,0
|
||||
20250214,161700,118450690,8600,8600,8600,8600,0
|
||||
20250214,161600,118450690,8600,8600,8600,8600,0
|
||||
20250214,161500,118450690,8600,8600,8600,8600,0
|
||||
20250214,161400,118450690,8600,8600,8600,8600,209
|
||||
20250214,161300,118450690,8600,8600,8600,8600,0
|
||||
20250214,161200,118450690,8600,8600,8600,8600,0
|
||||
20250214,161100,118450690,8600,8600,8600,8600,0
|
||||
20250214,161000,118450690,8600,8600,8600,8600,0
|
||||
20250214,160900,118450690,8600,8600,8600,8600,0
|
||||
20250214,160800,118450690,8600,8600,8600,8600,0
|
||||
20250214,160700,118450690,8600,8600,8600,8600,0
|
||||
20250214,160600,118450690,8600,8600,8600,8600,0
|
||||
20250214,160500,118450690,8600,8600,8600,8600,0
|
||||
20250214,160400,118450690,8600,8600,8600,8600,0
|
||||
20250214,160300,118450690,8600,8600,8600,8600,0
|
||||
20250214,160200,118450690,8600,8600,8600,8600,0
|
||||
20250214,160100,118450690,8600,8600,8600,8600,0
|
||||
20250214,160000,118450690,8600,8600,8600,8600,0
|
||||
20250214,155900,118450690,8600,8600,8600,8600,0
|
||||
20250214,155800,118450690,8600,8600,8600,8600,0
|
||||
20250214,155700,118450690,8600,8600,8600,8600,0
|
||||
20250214,155600,118450690,8600,8600,8600,8600,0
|
||||
20250214,155500,118450690,8600,8600,8600,8600,0
|
||||
20250214,155400,118450690,8600,8600,8600,8600,0
|
||||
20250214,155300,118450690,8600,8600,8600,8600,0
|
||||
20250214,155200,118450690,8600,8600,8600,8600,0
|
||||
20250214,155100,118450690,8600,8600,8600,8600,0
|
||||
20250214,155000,118450690,8600,8600,8600,8600,0
|
||||
20250214,154900,118450690,8600,8600,8600,8600,0
|
||||
20250214,154800,118450690,8600,8600,8600,8600,0
|
||||
20250214,154700,118450690,8600,8600,8600,8600,0
|
||||
20250214,154600,118450690,8600,8600,8600,8600,0
|
||||
20250214,154500,118450690,8600,8600,8600,8600,0
|
||||
20250214,154400,118450690,8600,8600,8600,8600,209
|
||||
20250214,154300,118450690,8600,8600,8600,8600,0
|
||||
20250214,154200,118450690,8600,8600,8600,8600,0
|
||||
20250214,154100,118450690,8600,8600,8600,8600,0
|
||||
20250214,154000,118450690,8600,8600,8600,8600,0
|
||||
20250214,153900,118450690,8600,8600,8600,8600,0
|
||||
20250214,153800,118450690,8600,8600,8600,8600,0
|
||||
20250214,153700,118450690,8600,8600,8600,8600,0
|
||||
20250214,153600,118450690,8600,8600,8600,8600,0
|
||||
20250214,153500,118450690,8600,8600,8600,8600,0
|
||||
20250214,153400,118450690,8600,8600,8600,8600,0
|
||||
20250214,153300,118450690,8600,8600,8600,8600,0
|
||||
20250214,153200,118450690,8600,8600,8600,8600,0
|
||||
20250214,153100,118450690,8600,8600,8600,8600,0
|
||||
20250214,153000,118450690,8600,8600,8600,8600,209
|
||||
20250214,152900,116653290,8620,8620,8620,8620,0
|
||||
20250214,152800,116653290,8620,8620,8620,8620,0
|
||||
20250214,152700,116653290,8620,8620,8620,8620,0
|
||||
20250214,152600,116653290,8620,8620,8620,8620,0
|
||||
20250214,152500,116653290,8620,8620,8620,8620,0
|
||||
20250214,152400,116653290,8620,8620,8620,8620,0
|
||||
20250214,152300,116653290,8620,8620,8620,8620,0
|
||||
20250214,152200,116653290,8620,8620,8620,8620,0
|
||||
20250214,152100,116653290,8620,8620,8620,8620,0
|
||||
20250214,152000,116653290,8620,8620,8620,8620,0
|
||||
20250214,151900,116653290,8620,8610,8620,8600,1049
|
||||
20250214,151800,107631740,8620,8620,8620,8620,0
|
||||
20250214,151700,107631740,8620,8620,8620,8620,60
|
||||
20250214,151600,107114540,8620,8620,8620,8620,0
|
||||
20250214,151500,107114540,8620,8620,8620,8620,0
|
||||
20250214,151400,107114540,8620,8620,8620,8620,0
|
||||
20250214,151300,107114540,8620,8620,8620,8620,0
|
||||
20250214,151200,107114540,8620,8620,8620,8620,0
|
||||
20250214,151100,107114540,8620,8620,8620,8620,0
|
||||
20250214,151000,107114540,8620,8620,8620,8620,0
|
||||
20250214,150900,107114540,8620,8610,8620,8610,16
|
||||
20250214,150800,106976770,8620,8620,8620,8620,0
|
||||
20250214,150700,106976770,8620,8620,8620,8620,12
|
||||
20250214,150600,106873330,8610,8610,8610,8610,0
|
||||
20250214,150500,106873330,8610,8610,8610,8610,0
|
||||
20250214,150400,106873330,8610,8610,8610,8610,100
|
||||
20250214,150300,106012330,8610,8610,8610,8610,0
|
||||
20250214,150200,106012330,8610,8600,8610,8600,97
|
||||
20250214,150100,105178120,8610,8610,8610,8610,0
|
||||
20250214,150000,105178120,8610,8610,8610,8610,0
|
||||
20250214,145900,105178120,8610,8610,8610,8580,237
|
||||
20250214,145800,103143130,8610,8580,8610,8580,117
|
||||
20250214,145700,102139240,8610,8610,8610,8610,0
|
||||
20250214,145600,102139240,8610,8610,8610,8610,0
|
||||
20250214,145500,102139240,8610,8610,8610,8610,1
|
||||
20250214,145400,102130630,8580,8580,8580,8580,0
|
||||
20250214,145300,102130630,8580,8580,8580,8580,0
|
||||
20250214,145200,102130630,8580,8580,8580,8580,24
|
||||
20250214,145100,101924710,8600,8600,8600,8600,476
|
||||
20250214,145000,97831110,8610,8610,8610,8610,0
|
||||
20250214,144900,97831110,8610,8610,8610,8610,0
|
||||
20250214,144800,97831110,8610,8610,8610,8610,0
|
||||
20250214,144700,97831110,8610,8610,8610,8610,137
|
||||
20250214,144600,96651540,8610,8600,8620,8600,154
|
||||
20250214,144500,95326190,8610,8610,8610,8610,502
|
||||
20250214,144400,91003970,8600,8590,8600,8590,477
|
||||
20250214,144300,86902200,8590,8590,8590,8590,0
|
||||
20250214,144200,86902200,8590,8590,8590,8590,0
|
||||
20250214,144100,86902200,8590,8590,8590,8590,0
|
||||
20250214,144000,86902200,8590,8590,8590,8590,0
|
||||
20250214,143900,86902200,8590,8590,8590,8590,0
|
||||
20250214,143800,86902200,8590,8590,8590,8590,12
|
||||
20250214,143700,86799120,8580,8580,8580,8580,0
|
||||
20250214,143600,86799120,8580,8580,8580,8580,0
|
||||
20250214,143500,86799120,8580,8580,8580,8580,0
|
||||
20250214,143400,86799120,8580,8580,8580,8580,0
|
||||
20250214,143300,86799120,8580,8580,8580,8580,0
|
||||
20250214,143200,86799120,8580,8580,8580,8580,150
|
||||
20250214,143100,85512120,8580,8580,8580,8580,155
|
||||
20250214,143000,84182220,8580,8580,8580,8580,155
|
||||
20250214,142900,82852320,8590,8590,8590,8590,0
|
||||
20250214,142800,82852320,8590,8590,8590,8590,0
|
||||
20250214,142700,82852320,8590,8590,8590,8590,0
|
||||
20250214,142600,82852320,8590,8590,8590,8590,0
|
||||
20250214,142500,82852320,8590,8590,8590,8590,0
|
||||
20250214,142400,82852320,8590,8590,8590,8590,0
|
||||
20250214,142300,82852320,8590,8590,8590,8590,0
|
||||
20250214,142200,82852320,8590,8590,8590,8590,0
|
||||
20250214,142100,82852320,8590,8590,8590,8590,0
|
||||
20250214,142000,82852320,8590,8590,8590,8590,0
|
||||
20250214,141900,82852320,8590,8590,8590,8590,0
|
||||
20250214,141800,82852320,8590,8590,8590,8590,1
|
||||
20250214,141700,82843730,8580,8580,8580,8580,200
|
||||
20250214,141600,81127730,8590,8590,8590,8580,911
|
||||
20250214,141500,73311240,8600,8600,8600,8600,0
|
||||
20250214,141400,73311240,8600,8600,8600,8600,0
|
||||
20250214,141300,73311240,8600,8600,8600,8600,0
|
||||
20250214,141200,73311240,8600,8600,8600,8600,0
|
||||
20250214,141100,73311240,8600,8600,8600,8600,0
|
||||
20250214,141000,73311240,8600,8600,8600,8600,0
|
||||
20250214,140900,73311240,8600,8600,8600,8600,0
|
||||
20250214,140800,73311240,8600,8600,8600,8600,0
|
||||
20250214,140700,73311240,8600,8600,8600,8600,0
|
||||
20250214,140600,73311240,8600,8600,8600,8600,0
|
||||
20250214,140500,73311240,8600,8600,8600,8600,0
|
||||
20250214,140400,73311240,8600,8590,8600,8590,2
|
||||
20250214,140300,73294050,8580,8580,8580,8580,3
|
||||
20250214,140200,73268310,8600,8600,8600,8600,0
|
||||
20250214,140100,73268310,8600,8600,8600,8600,1
|
||||
20250214,140000,73259710,8580,8580,8580,8580,0
|
||||
20250214,135900,73259710,8580,8580,8580,8580,0
|
||||
20250214,135800,73259710,8580,8580,8580,8580,0
|
||||
20250214,135700,73259710,8580,8580,8580,8580,0
|
||||
20250214,135600,73259710,8580,8580,8580,8580,0
|
||||
20250214,135500,73259710,8580,8580,8580,8580,30
|
||||
20250214,135400,73002310,8580,8580,8580,8580,0
|
||||
20250214,135300,73002310,8580,8580,8580,8580,0
|
||||
20250214,135200,73002310,8580,8580,8580,8580,0
|
||||
20250214,135100,73002310,8580,8580,8580,8580,25
|
||||
20250214,135000,72787810,8600,8600,8600,8600,0
|
||||
20250214,134900,72787810,8600,8600,8600,8600,0
|
||||
20250214,134800,72787810,8600,8600,8600,8600,0
|
||||
20250214,134700,72787810,8600,8600,8600,8600,0
|
||||
20250214,134600,72787810,8600,8600,8600,8600,0
|
||||
20250214,134500,72787810,8600,8600,8600,8600,0
|
||||
20250214,134400,72787810,8600,8600,8600,8580,1003
|
||||
20250214,134300,64181970,8600,8600,8600,8600,59
|
||||
20250214,134200,63674570,8600,8600,8600,8600,0
|
||||
20250214,134100,63674570,8600,8600,8600,8600,0
|
||||
20250214,134000,63674570,8600,8600,8600,8600,0
|
||||
20250214,133900,63674570,8600,8600,8600,8600,0
|
||||
20250214,133800,63674570,8600,8600,8600,8600,0
|
||||
20250214,133700,63674570,8600,8600,8600,8600,0
|
||||
20250214,133600,63674570,8600,8600,8600,8600,0
|
||||
20250214,133500,63674570,8600,8600,8600,8600,0
|
||||
20250214,133400,63674570,8600,8600,8600,8600,0
|
||||
20250214,133300,63674570,8600,8600,8600,8600,0
|
||||
20250214,133200,63674570,8600,8600,8600,8600,22
|
||||
20250214,133100,63485370,8600,8600,8600,8600,0
|
||||
20250214,133000,63485370,8600,8590,8600,8590,21
|
||||
20250214,132900,63304970,8600,8600,8600,8600,3
|
||||
20250214,132800,63279170,8610,8610,8610,8610,0
|
||||
20250214,132700,63279170,8610,8610,8610,8610,0
|
||||
20250214,132600,63279170,8610,8610,8610,8610,0
|
||||
20250214,132500,63279170,8610,8600,8610,8600,11
|
||||
20250214,132400,63184560,8610,8610,8610,8610,0
|
||||
20250214,132300,63184560,8610,8600,8610,8600,25
|
||||
20250214,132200,62969510,8610,8600,8610,8600,24
|
||||
20250214,132100,62763100,8600,8590,8600,8590,28
|
||||
20250214,132000,62522570,8590,8580,8590,8580,21
|
||||
20250214,131900,62342380,8590,8590,8590,8590,0
|
||||
20250214,131800,62342380,8590,8580,8590,8580,21
|
||||
20250214,131700,62162190,8590,8590,8590,8590,0
|
||||
20250214,131600,62162190,8590,8590,8590,8590,0
|
||||
20250214,131500,62162190,8590,8580,8590,8580,11
|
||||
20250214,131400,62067800,8580,8580,8580,8580,20
|
||||
20250214,131300,61896200,8580,8580,8580,8580,5
|
||||
20250214,131200,61853300,8580,8580,8580,8580,0
|
||||
20250214,131100,61853300,8580,8580,8580,8580,13
|
||||
20250214,131000,61741760,8580,8560,8580,8560,1054
|
||||
20250214,130900,52712460,8560,8560,8560,8560,1
|
||||
20250214,130800,52703900,8570,8570,8570,8570,0
|
||||
20250214,130700,52703900,8570,8570,8570,8570,0
|
||||
20250214,130600,52703900,8570,8570,8570,8570,0
|
||||
20250214,130500,52703900,8570,8570,8570,8570,0
|
||||
20250214,130400,52703900,8570,8570,8570,8570,0
|
||||
20250214,130300,52703900,8570,8570,8570,8570,0
|
||||
20250214,130200,52703900,8570,8570,8570,8570,1
|
||||
20250214,130100,52695330,8570,8570,8570,8570,0
|
||||
20250214,130000,52695330,8570,8570,8570,8570,0
|
||||
20250214,125900,52695330,8570,8570,8570,8570,0
|
||||
20250214,125800,52695330,8570,8570,8570,8570,0
|
||||
20250214,125700,52695330,8570,8570,8570,8570,7
|
||||
20250214,125600,52635340,8570,8570,8570,8570,0
|
||||
20250214,125500,52635340,8570,8570,8570,8570,0
|
||||
20250214,125400,52635340,8570,8570,8570,8570,0
|
||||
20250214,125300,52635340,8570,8570,8570,8570,0
|
||||
20250214,125200,52635340,8570,8570,8570,8570,0
|
||||
20250214,125100,52635340,8570,8570,8570,8570,0
|
||||
20250214,125000,52635340,8570,8570,8570,8570,0
|
||||
20250214,124900,52635340,8570,8570,8570,8570,0
|
||||
20250214,124800,52635340,8570,8580,8580,8570,66
|
||||
20250214,124700,52069660,8580,8580,8580,8580,0
|
||||
20250214,124600,52069660,8580,8580,8580,8580,20
|
||||
20250214,124500,51898060,8590,8590,8590,8590,0
|
||||
20250214,124400,51898060,8590,8590,8590,8590,0
|
||||
20250214,124300,51898060,8590,8580,8590,8580,21
|
||||
20250214,124200,51717870,8590,8580,8590,8580,2
|
||||
20250214,124100,51700700,8590,8590,8590,8580,3
|
||||
20250214,124000,51674940,8580,8580,8580,8580,20
|
||||
20250214,123900,51503340,8600,8600,8600,8600,0
|
||||
20250214,123800,51503340,8600,8600,8600,8600,0
|
||||
20250214,123700,51503340,8600,8600,8600,8600,0
|
||||
20250214,123600,51503340,8600,8600,8600,8600,0
|
||||
20250214,123500,51503340,8600,8600,8600,8600,0
|
||||
20250214,123400,51503340,8600,8600,8600,8600,0
|
||||
20250214,123300,51503340,8600,8600,8600,8600,0
|
||||
20250214,123200,51503340,8600,8600,8600,8600,0
|
||||
20250214,123100,51503340,8600,8600,8600,8600,0
|
||||
20250214,123000,51503340,8600,8600,8600,8600,0
|
||||
20250214,122900,51503340,8600,8600,8600,8600,0
|
||||
20250214,122800,51503340,8600,8600,8600,8600,5
|
||||
20250214,122700,51460340,8600,8600,8600,8600,0
|
||||
20250214,122600,51460340,8600,8600,8600,8600,0
|
||||
20250214,122500,51460340,8600,8600,8600,8600,0
|
||||
20250214,122400,51460340,8600,8600,8600,8600,0
|
||||
20250214,122300,51460340,8600,8600,8600,8600,1
|
||||
20250214,122200,51451740,8600,8590,8600,8590,20
|
||||
20250214,122100,51279830,8600,8600,8600,8600,0
|
||||
20250214,122000,51279830,8600,8600,8600,8600,0
|
||||
20250214,121900,51279830,8600,8600,8600,8600,0
|
||||
20250214,121800,51279830,8600,8600,8600,8600,0
|
||||
20250214,121700,51279830,8600,8600,8600,8600,0
|
||||
20250214,121600,51279830,8600,8600,8600,8600,0
|
||||
20250214,121500,51279830,8600,8600,8600,8600,0
|
||||
20250214,121400,51279830,8600,8600,8600,8600,0
|
||||
20250214,121300,51279830,8600,8600,8600,8600,0
|
||||
20250214,121200,51279830,8600,8600,8600,8600,2
|
||||
20250214,121100,51262630,8610,8610,8610,8610,1
|
||||
20250214,121000,51254020,8610,8610,8610,8610,22
|
||||
20250214,120900,51064600,8610,8610,8610,8610,0
|
||||
20250214,120800,51064600,8610,8610,8610,8610,0
|
||||
20250214,120700,51064600,8610,8610,8610,8610,0
|
||||
20250214,120600,51064600,8610,8610,8610,8610,0
|
||||
20250214,120500,51064600,8610,8610,8610,8610,0
|
||||
20250214,120400,51064600,8610,8600,8610,8600,118
|
||||
20250214,120300,50049790,8600,8590,8600,8590,29
|
||||
20250214,120200,49800660,8600,8600,8600,8600,0
|
||||
20250214,120100,49800660,8600,8600,8600,8600,0
|
||||
20250214,120000,49800660,8600,8600,8600,8600,1
|
||||
20250214,115900,49792060,8590,8590,8590,8590,0
|
||||
20250214,115800,49792060,8590,8590,8590,8590,0
|
||||
20250214,115700,49792060,8590,8590,8590,8590,15
|
||||
20250214,115600,49663210,8590,8590,8590,8590,0
|
||||
20250214,115500,49663210,8590,8590,8590,8590,0
|
||||
20250214,115400,49663210,8590,8590,8590,8590,0
|
||||
20250214,115300,49663210,8590,8590,8590,8590,0
|
||||
20250214,115200,49663210,8590,8590,8590,8590,0
|
||||
20250214,115100,49663210,8590,8590,8590,8590,0
|
||||
20250214,115000,49663210,8590,8590,8590,8590,1
|
||||
20250214,114900,49654620,8580,8580,8580,8580,0
|
||||
20250214,114800,49654620,8580,8580,8580,8580,1
|
||||
20250214,114700,49646040,8590,8590,8590,8590,0
|
||||
20250214,114600,49646040,8590,8590,8590,8590,0
|
||||
20250214,114500,49646040,8590,8590,8590,8590,0
|
||||
20250214,114400,49646040,8590,8590,8590,8590,1
|
||||
20250214,114300,49637450,8590,8590,8590,8590,0
|
||||
20250214,114200,49637450,8590,8590,8590,8590,0
|
||||
20250214,114100,49637450,8590,8590,8590,8590,50
|
||||
20250214,114000,49207950,8590,8610,8640,8580,1420
|
||||
20250214,113900,36987490,8610,8590,8610,8590,150
|
||||
20250214,113800,35697810,8590,8570,8590,8570,752
|
||||
20250214,113700,29248530,8570,8570,8570,8570,0
|
||||
20250214,113600,29248530,8570,8560,8570,8560,63
|
||||
20250214,113500,28709100,8560,8550,8560,8550,212
|
||||
20250214,113400,26896480,8540,8530,8540,8530,399
|
||||
20250214,113300,23490780,8520,8520,8520,8520,0
|
||||
20250214,113200,23490780,8520,8520,8520,8520,435
|
||||
20250214,113100,19784580,8520,8520,8520,8520,0
|
||||
20250214,113000,19784580,8520,8520,8520,8520,0
|
||||
20250214,112900,19784580,8520,8520,8520,8520,0
|
||||
20250214,112800,19784580,8520,8520,8520,8520,0
|
||||
20250214,112700,19784580,8520,8520,8520,8520,0
|
||||
20250214,112600,19784580,8520,8520,8520,8520,0
|
||||
20250214,112500,19784580,8520,8520,8520,8520,0
|
||||
20250214,112400,19784580,8520,8520,8520,8520,0
|
||||
20250214,112300,19784580,8520,8520,8520,8520,0
|
||||
20250214,112200,19784580,8520,8520,8520,8520,0
|
||||
20250214,112100,19784580,8520,8520,8520,8520,0
|
||||
20250214,112000,19784580,8520,8520,8520,8520,0
|
||||
20250214,111900,19784580,8520,8520,8520,8520,0
|
||||
20250214,111800,19784580,8520,8520,8520,8520,0
|
||||
20250214,111700,19784580,8520,8520,8520,8520,0
|
||||
20250214,111600,19784580,8520,8520,8520,8520,0
|
||||
20250214,111500,19784580,8520,8520,8520,8520,0
|
||||
20250214,111400,19784580,8520,8510,8520,8510,38
|
||||
20250214,111300,19461190,8510,8510,8510,8510,0
|
||||
20250214,111200,19461190,8510,8510,8510,8510,0
|
||||
20250214,111100,19461190,8510,8510,8510,8510,0
|
||||
20250214,111000,19461190,8510,8520,8520,8510,322
|
||||
20250214,110900,16720740,8520,8520,8520,8520,0
|
||||
20250214,110800,16720740,8520,8520,8520,8520,0
|
||||
20250214,110700,16720740,8520,8520,8520,8520,0
|
||||
20250214,110600,16720740,8520,8520,8520,8520,0
|
||||
20250214,110500,16720740,8520,8520,8520,8520,0
|
||||
20250214,110400,16720740,8520,8520,8520,8520,0
|
||||
20250214,110300,16720740,8520,8520,8520,8520,0
|
||||
20250214,110200,16720740,8520,8520,8520,8520,0
|
||||
20250214,110100,16720740,8520,8520,8520,8520,0
|
||||
20250214,110000,16720740,8520,8520,8520,8520,0
|
||||
20250214,105900,16720740,8520,8520,8520,8520,0
|
||||
20250214,105800,16720740,8520,8520,8520,8520,0
|
||||
20250214,105700,16720740,8520,8520,8520,8520,0
|
||||
20250214,105600,16720740,8520,8520,8520,8520,0
|
||||
20250214,105500,16720740,8520,8520,8520,8520,1
|
||||
20250214,105400,16712220,8520,8520,8520,8520,0
|
||||
20250214,105300,16712220,8520,8520,8520,8520,0
|
||||
20250214,105200,16712220,8520,8520,8520,8520,0
|
||||
20250214,105100,16712220,8520,8520,8520,8520,0
|
||||
20250214,105000,16712220,8520,8520,8520,8520,0
|
||||
20250214,104900,16712220,8520,8520,8520,8520,0
|
||||
20250214,104800,16712220,8520,8520,8520,8520,0
|
||||
20250214,104700,16712220,8520,8520,8520,8520,0
|
||||
20250214,104600,16712220,8520,8520,8520,8520,0
|
||||
20250214,104500,16712220,8520,8520,8520,8520,0
|
||||
20250214,104400,16712220,8520,8520,8520,8520,0
|
||||
20250214,104300,16712220,8520,8520,8520,8520,0
|
||||
20250214,104200,16712220,8520,8520,8520,8520,0
|
||||
20250214,104100,16712220,8520,8520,8520,8520,0
|
||||
20250214,104000,16712220,8520,8520,8520,8520,0
|
||||
20250214,103900,16712220,8520,8520,8520,8520,0
|
||||
20250214,103800,16712220,8520,8520,8520,8520,0
|
||||
20250214,103700,16712220,8520,8520,8520,8520,0
|
||||
20250214,103600,16712220,8520,8520,8520,8520,0
|
||||
20250214,103500,16712220,8520,8520,8520,8520,1
|
||||
20250214,103400,16703700,8510,8510,8510,8510,0
|
||||
20250214,103300,16703700,8510,8510,8510,8510,0
|
||||
20250214,103200,16703700,8510,8510,8510,8510,0
|
||||
20250214,103100,16703700,8510,8510,8510,8510,0
|
||||
20250214,103000,16703700,8510,8510,8510,8510,0
|
||||
20250214,102900,16703700,8510,8510,8510,8510,0
|
||||
20250214,102800,16703700,8510,8510,8510,8510,0
|
||||
20250214,102700,16703700,8510,8520,8530,8510,16
|
||||
20250214,102600,16567470,8520,8520,8520,8520,1
|
||||
20250214,102500,16558950,8510,8510,8510,8510,0
|
||||
20250214,102400,16558950,8510,8510,8510,8510,0
|
||||
20250214,102300,16558950,8510,8510,8510,8510,0
|
||||
20250214,102200,16558950,8510,8510,8510,8510,0
|
||||
20250214,102100,16558950,8510,8510,8510,8510,0
|
||||
20250214,102000,16558950,8510,8510,8510,8510,0
|
||||
20250214,101900,16558950,8510,8510,8510,8510,0
|
||||
20250214,101800,16558950,8510,8510,8510,8510,0
|
||||
20250214,101700,16558950,8510,8510,8510,8510,21
|
||||
20250214,101600,16380240,8510,8510,8510,8510,16
|
||||
20250214,101500,16244080,8520,8520,8520,8520,0
|
||||
20250214,101400,16244080,8520,8520,8520,8520,0
|
||||
20250214,101300,16244080,8520,8520,8520,8520,0
|
||||
20250214,101200,16244080,8520,8520,8520,8520,0
|
||||
20250214,101100,16244080,8520,8520,8520,8520,0
|
||||
20250214,101000,16244080,8520,8520,8520,8520,23
|
||||
20250214,100900,16048120,8530,8530,8530,8530,0
|
||||
20250214,100800,16048120,8530,8530,8530,8530,0
|
||||
20250214,100700,16048120,8530,8530,8530,8530,0
|
||||
20250214,100600,16048120,8530,8530,8530,8530,1
|
||||
20250214,100500,16039590,8510,8510,8510,8510,0
|
||||
20250214,100400,16039590,8510,8510,8510,8510,10
|
||||
20250214,100300,15954490,8520,8520,8520,8520,0
|
||||
20250214,100200,15954490,8520,8530,8530,8520,26
|
||||
20250214,100100,15732730,8530,8530,8530,8530,0
|
||||
20250214,100000,15732730,8530,8530,8530,8530,0
|
||||
20250214,095900,15732730,8530,8530,8530,8530,1
|
||||
20250214,095800,15724200,8530,8530,8530,8530,0
|
||||
20250214,095700,15724200,8530,8530,8530,8530,0
|
||||
20250214,095600,15724200,8530,8530,8530,8530,0
|
||||
20250214,095500,15724200,8530,8530,8530,8530,0
|
||||
20250214,095400,15724200,8530,8530,8530,8530,2
|
||||
20250214,095300,15707140,8530,8530,8530,8530,1
|
||||
20250214,095200,15698610,8520,8520,8520,8520,13
|
||||
20250214,095100,15587850,8530,8530,8530,8530,0
|
||||
20250214,095000,15587850,8530,8530,8530,8530,0
|
||||
20250214,094900,15587850,8530,8530,8530,8530,0
|
||||
20250214,094800,15587850,8530,8530,8530,8530,3
|
||||
20250214,094700,15562260,8530,8530,8530,8530,0
|
||||
20250214,094600,15562260,8530,8530,8530,8530,0
|
||||
20250214,094500,15562260,8530,8530,8530,8530,5
|
||||
20250214,094400,15519610,8530,8530,8530,8530,0
|
||||
20250214,094300,15519610,8530,8520,8530,8500,202
|
||||
20250214,094200,13802440,8530,8530,8530,8530,0
|
||||
20250214,094100,13802440,8530,8530,8530,8530,0
|
||||
20250214,094000,13802440,8530,8530,8530,8530,1
|
||||
20250214,093900,13793910,8530,8530,8530,8530,0
|
||||
20250214,093800,13793910,8530,8530,8530,8530,0
|
||||
20250214,093700,13793910,8530,8530,8530,8530,0
|
||||
20250214,093600,13793910,8530,8520,8530,8510,6
|
||||
20250214,093500,13742810,8530,8530,8530,8530,0
|
||||
20250214,093400,13742810,8530,8530,8530,8530,1
|
||||
20250214,093300,13734280,8520,8520,8520,8520,50
|
||||
20250214,093200,13308280,8520,8520,8520,8520,0
|
||||
20250214,093100,13308280,8520,8520,8520,8520,1
|
||||
20250214,093000,13299760,8520,8520,8520,8520,15
|
||||
20250214,092900,13171960,8520,8520,8520,8520,0
|
||||
20250214,092800,13171960,8520,8500,8520,8500,20
|
||||
20250214,092700,13001940,8510,8510,8510,8510,2
|
||||
20250214,092600,12984920,8520,8520,8520,8520,0
|
||||
20250214,092500,12984920,8520,8520,8520,8520,0
|
||||
20250214,092400,12984920,8520,8520,8520,8520,0
|
||||
20250214,092300,12984920,8520,8520,8520,8520,0
|
||||
20250214,092200,12984920,8520,8510,8520,8510,81
|
||||
20250214,092100,12295600,8520,8520,8520,8520,0
|
||||
20250214,092000,12295600,8520,8520,8520,8520,0
|
||||
20250214,091900,12295600,8520,8520,8520,8520,0
|
||||
20250214,091800,12295600,8520,8520,8520,8520,0
|
||||
20250214,091700,12295600,8520,8520,8520,8520,2
|
||||
20250214,091600,12278560,8510,8510,8510,8510,0
|
||||
20250214,091500,12278560,8510,8510,8510,8510,0
|
||||
20250214,091400,12278560,8510,8510,8510,8510,1
|
||||
20250214,091300,12270050,8510,8510,8510,8510,99
|
||||
20250214,091200,11427560,8510,8510,8510,8510,10
|
||||
20250214,091100,11342460,8500,8510,8510,8500,212
|
||||
20250214,091000,9538970,8510,8510,8510,8510,37
|
||||
20250214,090900,9224100,8510,8510,8510,8510,35
|
||||
20250214,090800,8926250,8510,8510,8510,8510,118
|
||||
20250214,090700,7922070,8510,8510,8510,8510,0
|
||||
20250214,090600,7922070,8510,8510,8510,8510,0
|
||||
20250214,090500,7922070,8510,8510,8510,8510,7
|
||||
20250214,090400,7862500,8500,8500,8500,8500,0
|
||||
20250214,090300,7862500,8500,8500,8500,8500,0
|
||||
20250214,090200,7862500,8500,8500,8500,8500,0
|
||||
20250214,090100,7862500,8500,8500,8500,8500,0
|
||||
20250214,090000,7862500,8500,8500,8500,8500,925
|
||||
|
Reference in New Issue
Block a user