Update 2025-02-14 2854 candle_min
This commit is contained in:
591
006920/min/candle-20250214.csv
Normal file
591
006920/min/candle-20250214.csv
Normal file
@@ -0,0 +1,591 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,184900,28497405,3035,3035,3035,3035,157
|
||||
20250214,184800,28497405,3035,3035,3035,3035,0
|
||||
20250214,184700,28497405,3035,3035,3035,3035,0
|
||||
20250214,184600,28497405,3035,3035,3035,3035,0
|
||||
20250214,184500,28497405,3035,3035,3035,3035,0
|
||||
20250214,184400,28497405,3035,3035,3035,3035,0
|
||||
20250214,184300,28497405,3035,3035,3035,3035,0
|
||||
20250214,184200,28497405,3035,3035,3035,3035,0
|
||||
20250214,184100,28497405,3035,3035,3035,3035,0
|
||||
20250214,184000,28497405,3035,3035,3035,3035,0
|
||||
20250214,183900,28497405,3035,3035,3035,3035,0
|
||||
20250214,183800,28497405,3035,3035,3035,3035,0
|
||||
20250214,183700,28497405,3035,3035,3035,3035,0
|
||||
20250214,183600,28497405,3035,3035,3035,3035,0
|
||||
20250214,183500,28497405,3035,3035,3035,3035,0
|
||||
20250214,183400,28497405,3035,3035,3035,3035,0
|
||||
20250214,183300,28497405,3035,3035,3035,3035,0
|
||||
20250214,183200,28497405,3035,3035,3035,3035,0
|
||||
20250214,183100,28497405,3035,3035,3035,3035,0
|
||||
20250214,183000,28497405,3035,3035,3035,3035,0
|
||||
20250214,182900,28497405,3035,3035,3035,3035,0
|
||||
20250214,182800,28497405,3035,3035,3035,3035,0
|
||||
20250214,182700,28497405,3035,3035,3035,3035,0
|
||||
20250214,182600,28497405,3035,3035,3035,3035,0
|
||||
20250214,182500,28497405,3035,3035,3035,3035,0
|
||||
20250214,182400,28497405,3035,3035,3035,3035,0
|
||||
20250214,182300,28497405,3035,3035,3035,3035,0
|
||||
20250214,182200,28497405,3035,3035,3035,3035,0
|
||||
20250214,182100,28497405,3035,3035,3035,3035,0
|
||||
20250214,182000,28497405,3035,3035,3035,3035,0
|
||||
20250214,181900,28497405,3035,3035,3035,3035,157
|
||||
20250214,181800,28497405,3035,3035,3035,3035,0
|
||||
20250214,181700,28497405,3035,3035,3035,3035,0
|
||||
20250214,181600,28497405,3035,3035,3035,3035,0
|
||||
20250214,181500,28497405,3035,3035,3035,3035,0
|
||||
20250214,181400,28497405,3035,3035,3035,3035,0
|
||||
20250214,181300,28497405,3035,3035,3035,3035,0
|
||||
20250214,181200,28497405,3035,3035,3035,3035,0
|
||||
20250214,181100,28497405,3035,3035,3035,3035,0
|
||||
20250214,181000,28497405,3035,3035,3035,3035,0
|
||||
20250214,180900,28497405,3035,3035,3035,3035,0
|
||||
20250214,180800,28497405,3035,3035,3035,3035,0
|
||||
20250214,180700,28497405,3035,3035,3035,3035,0
|
||||
20250214,180600,28497405,3035,3035,3035,3035,0
|
||||
20250214,180500,28497405,3035,3035,3035,3035,0
|
||||
20250214,180400,28497405,3035,3035,3035,3035,0
|
||||
20250214,180300,28497405,3035,3035,3035,3035,0
|
||||
20250214,180200,28497405,3035,3035,3035,3035,0
|
||||
20250214,180100,28497405,3035,3035,3035,3035,0
|
||||
20250214,180000,28497405,3035,3035,3035,3035,0
|
||||
20250214,175900,28497405,3035,3035,3035,3035,0
|
||||
20250214,175800,28497405,3035,3035,3035,3035,0
|
||||
20250214,175700,28497405,3035,3035,3035,3035,0
|
||||
20250214,175600,28497405,3035,3035,3035,3035,0
|
||||
20250214,175500,28497405,3035,3035,3035,3035,0
|
||||
20250214,175400,28497405,3035,3035,3035,3035,0
|
||||
20250214,175300,28497405,3035,3035,3035,3035,0
|
||||
20250214,175200,28497405,3035,3035,3035,3035,0
|
||||
20250214,175100,28497405,3035,3035,3035,3035,0
|
||||
20250214,175000,28497405,3035,3035,3035,3035,0
|
||||
20250214,174900,28497405,3035,3035,3035,3035,157
|
||||
20250214,174800,28497405,3035,3035,3035,3035,0
|
||||
20250214,174700,28497405,3035,3035,3035,3035,0
|
||||
20250214,174600,28497405,3035,3035,3035,3035,0
|
||||
20250214,174500,28497405,3035,3035,3035,3035,0
|
||||
20250214,174400,28497405,3035,3035,3035,3035,0
|
||||
20250214,174300,28497405,3035,3035,3035,3035,0
|
||||
20250214,174200,28497405,3035,3035,3035,3035,0
|
||||
20250214,174100,28497405,3035,3035,3035,3035,0
|
||||
20250214,174000,28497405,3035,3035,3035,3035,0
|
||||
20250214,173900,28497405,3035,3035,3035,3035,0
|
||||
20250214,173800,28497405,3035,3035,3035,3035,0
|
||||
20250214,173700,28497405,3035,3035,3035,3035,0
|
||||
20250214,173600,28497405,3035,3035,3035,3035,0
|
||||
20250214,173500,28497405,3035,3035,3035,3035,0
|
||||
20250214,173400,28497405,3035,3035,3035,3035,0
|
||||
20250214,173300,28497405,3035,3035,3035,3035,0
|
||||
20250214,173200,28497405,3035,3035,3035,3035,0
|
||||
20250214,173100,28497405,3035,3035,3035,3035,0
|
||||
20250214,173000,28497405,3035,3035,3035,3035,0
|
||||
20250214,172900,28497405,3035,3035,3035,3035,0
|
||||
20250214,172800,28497405,3035,3035,3035,3035,0
|
||||
20250214,172700,28497405,3035,3035,3035,3035,0
|
||||
20250214,172600,28497405,3035,3035,3035,3035,0
|
||||
20250214,172500,28497405,3035,3035,3035,3035,0
|
||||
20250214,172400,28497405,3035,3035,3035,3035,0
|
||||
20250214,172300,28497405,3035,3035,3035,3035,0
|
||||
20250214,172200,28497405,3035,3035,3035,3035,0
|
||||
20250214,172100,28497405,3035,3035,3035,3035,0
|
||||
20250214,172000,28497405,3035,3035,3035,3035,0
|
||||
20250214,171900,28497405,3035,3035,3035,3035,157
|
||||
20250214,171800,28497405,3035,3035,3035,3035,0
|
||||
20250214,171700,28497405,3035,3035,3035,3035,0
|
||||
20250214,171600,28497405,3035,3035,3035,3035,0
|
||||
20250214,171500,28497405,3035,3035,3035,3035,0
|
||||
20250214,171400,28497405,3035,3035,3035,3035,0
|
||||
20250214,171300,28497405,3035,3035,3035,3035,0
|
||||
20250214,171200,28497405,3035,3035,3035,3035,0
|
||||
20250214,171100,28497405,3035,3035,3035,3035,0
|
||||
20250214,171000,28497405,3035,3035,3035,3035,0
|
||||
20250214,170900,28497405,3035,3035,3035,3035,0
|
||||
20250214,170800,28497405,3035,3035,3035,3035,0
|
||||
20250214,170700,28497405,3035,3035,3035,3035,0
|
||||
20250214,170600,28497405,3035,3035,3035,3035,0
|
||||
20250214,170500,28497405,3035,3035,3035,3035,0
|
||||
20250214,170400,28497405,3035,3035,3035,3035,0
|
||||
20250214,170300,28497405,3035,3035,3035,3035,0
|
||||
20250214,170200,28497405,3035,3035,3035,3035,0
|
||||
20250214,170100,28497405,3035,3035,3035,3035,0
|
||||
20250214,170000,28497405,3035,3035,3035,3035,0
|
||||
20250214,165900,28497405,3035,3035,3035,3035,0
|
||||
20250214,165800,28497405,3035,3035,3035,3035,0
|
||||
20250214,165700,28497405,3035,3035,3035,3035,0
|
||||
20250214,165600,28497405,3035,3035,3035,3035,0
|
||||
20250214,165500,28497405,3035,3035,3035,3035,0
|
||||
20250214,165400,28497405,3035,3035,3035,3035,0
|
||||
20250214,165300,28497405,3035,3035,3035,3035,0
|
||||
20250214,165200,28497405,3035,3035,3035,3035,0
|
||||
20250214,165100,28497405,3035,3035,3035,3035,0
|
||||
20250214,165000,28497405,3035,3035,3035,3035,0
|
||||
20250214,164900,28497405,3035,3035,3035,3035,157
|
||||
20250214,164800,28497405,3035,3035,3035,3035,0
|
||||
20250214,164700,28497405,3035,3035,3035,3035,0
|
||||
20250214,164600,28497405,3035,3035,3035,3035,0
|
||||
20250214,164500,28497405,3035,3035,3035,3035,0
|
||||
20250214,164400,28497405,3035,3035,3035,3035,0
|
||||
20250214,164300,28497405,3035,3035,3035,3035,0
|
||||
20250214,164200,28497405,3035,3035,3035,3035,0
|
||||
20250214,164100,28497405,3035,3035,3035,3035,0
|
||||
20250214,164000,28497405,3035,3035,3035,3035,0
|
||||
20250214,163900,28497405,3035,3035,3035,3035,0
|
||||
20250214,163800,28497405,3035,3035,3035,3035,0
|
||||
20250214,163700,28497405,3035,3035,3035,3035,0
|
||||
20250214,163600,28497405,3035,3035,3035,3035,0
|
||||
20250214,163500,28497405,3035,3035,3035,3035,0
|
||||
20250214,163400,28497405,3035,3035,3035,3035,0
|
||||
20250214,163300,28497405,3035,3035,3035,3035,0
|
||||
20250214,163200,28497405,3035,3035,3035,3035,0
|
||||
20250214,163100,28497405,3035,3035,3035,3035,0
|
||||
20250214,163000,28497405,3035,3035,3035,3035,0
|
||||
20250214,162900,28497405,3035,3035,3035,3035,0
|
||||
20250214,162800,28497405,3035,3035,3035,3035,0
|
||||
20250214,162700,28497405,3035,3035,3035,3035,0
|
||||
20250214,162600,28497405,3035,3035,3035,3035,0
|
||||
20250214,162500,28497405,3035,3035,3035,3035,0
|
||||
20250214,162400,28497405,3035,3035,3035,3035,0
|
||||
20250214,162300,28497405,3035,3035,3035,3035,0
|
||||
20250214,162200,28497405,3035,3035,3035,3035,0
|
||||
20250214,162100,28497405,3035,3035,3035,3035,0
|
||||
20250214,162000,28497405,3035,3035,3035,3035,0
|
||||
20250214,161900,28497405,3035,3035,3035,3035,157
|
||||
20250214,161800,28497405,3035,3035,3035,3035,0
|
||||
20250214,161700,28497405,3035,3035,3035,3035,0
|
||||
20250214,161600,28497405,3035,3035,3035,3035,0
|
||||
20250214,161500,28497405,3035,3035,3035,3035,0
|
||||
20250214,161400,28497405,3035,3035,3035,3035,0
|
||||
20250214,161300,28497405,3035,3035,3035,3035,0
|
||||
20250214,161200,28497405,3035,3035,3035,3035,0
|
||||
20250214,161100,28497405,3035,3035,3035,3035,0
|
||||
20250214,161000,28497405,3035,3035,3035,3035,0
|
||||
20250214,160900,28497405,3035,3035,3035,3035,0
|
||||
20250214,160800,28497405,3035,3035,3035,3035,0
|
||||
20250214,160700,28497405,3035,3035,3035,3035,0
|
||||
20250214,160600,28497405,3035,3035,3035,3035,0
|
||||
20250214,160500,28497405,3035,3035,3035,3035,0
|
||||
20250214,160400,28497405,3035,3035,3035,3035,0
|
||||
20250214,160300,28497405,3035,3035,3035,3035,0
|
||||
20250214,160200,28497405,3035,3035,3035,3035,0
|
||||
20250214,160100,28497405,3035,3035,3035,3035,0
|
||||
20250214,160000,28497405,3035,3035,3035,3035,0
|
||||
20250214,155900,28497405,3035,3035,3035,3035,0
|
||||
20250214,155800,28497405,3035,3035,3035,3035,0
|
||||
20250214,155700,28497405,3035,3035,3035,3035,0
|
||||
20250214,155600,28497405,3035,3035,3035,3035,0
|
||||
20250214,155500,28497405,3035,3035,3035,3035,0
|
||||
20250214,155400,28497405,3035,3035,3035,3035,0
|
||||
20250214,155300,28497405,3035,3035,3035,3035,0
|
||||
20250214,155200,28497405,3035,3035,3035,3035,0
|
||||
20250214,155100,28497405,3035,3035,3035,3035,0
|
||||
20250214,155000,28497405,3035,3035,3035,3035,0
|
||||
20250214,154900,28497405,3035,3035,3035,3035,157
|
||||
20250214,154800,28497405,3035,3035,3035,3035,0
|
||||
20250214,154700,28497405,3035,3035,3035,3035,0
|
||||
20250214,154600,28497405,3035,3035,3035,3035,0
|
||||
20250214,154500,28497405,3035,3035,3035,3035,0
|
||||
20250214,154400,28497405,3035,3035,3035,3035,0
|
||||
20250214,154300,28497405,3035,3035,3035,3035,0
|
||||
20250214,154200,28497405,3035,3035,3035,3035,0
|
||||
20250214,154100,28497405,3035,3035,3035,3035,0
|
||||
20250214,154000,28497405,3035,3035,3035,3035,0
|
||||
20250214,153900,28497405,3035,3035,3035,3035,0
|
||||
20250214,153800,28497405,3035,3035,3035,3035,0
|
||||
20250214,153700,28497405,3035,3035,3035,3035,0
|
||||
20250214,153600,28497405,3035,3035,3035,3035,0
|
||||
20250214,153500,28497405,3035,3035,3035,3035,0
|
||||
20250214,153400,28497405,3035,3035,3035,3035,0
|
||||
20250214,153300,28497405,3035,3035,3035,3035,0
|
||||
20250214,153200,28497405,3035,3035,3035,3035,0
|
||||
20250214,153100,28497405,3035,3035,3035,3035,0
|
||||
20250214,153000,28497405,3035,3035,3035,3035,157
|
||||
20250214,152900,28020910,3030,3030,3030,3030,0
|
||||
20250214,152800,28020910,3030,3030,3030,3030,0
|
||||
20250214,152700,28020910,3030,3030,3030,3030,0
|
||||
20250214,152600,28020910,3030,3030,3030,3030,0
|
||||
20250214,152500,28020910,3030,3030,3030,3030,0
|
||||
20250214,152400,28020910,3030,3030,3030,3030,0
|
||||
20250214,152300,28020910,3030,3030,3030,3030,0
|
||||
20250214,152200,28020910,3030,3030,3030,3030,0
|
||||
20250214,152100,28020910,3030,3030,3030,3030,0
|
||||
20250214,152000,28020910,3030,3030,3030,3030,0
|
||||
20250214,151900,28020910,3030,3030,3030,3030,0
|
||||
20250214,151800,28020910,3030,3030,3030,3030,0
|
||||
20250214,151700,28020910,3030,3030,3030,3030,0
|
||||
20250214,151600,28020910,3030,3030,3030,3030,0
|
||||
20250214,151500,28020910,3030,3030,3030,3030,0
|
||||
20250214,151400,28020910,3030,3030,3030,3030,0
|
||||
20250214,151300,28020910,3030,3030,3030,3030,0
|
||||
20250214,151200,28020910,3030,3030,3030,3030,1
|
||||
20250214,151100,28017880,3030,3030,3030,3030,0
|
||||
20250214,151000,28017880,3030,3030,3030,3030,0
|
||||
20250214,150900,28017880,3030,3030,3030,3030,0
|
||||
20250214,150800,28017880,3030,3030,3030,3030,0
|
||||
20250214,150700,28017880,3030,3035,3035,3030,54
|
||||
20250214,150600,27854000,3035,3035,3035,3035,2
|
||||
20250214,150500,27847930,3030,3030,3030,3030,0
|
||||
20250214,150400,27847930,3030,3030,3030,3030,0
|
||||
20250214,150300,27847930,3030,3030,3030,3030,0
|
||||
20250214,150200,27847930,3030,3030,3030,3030,2
|
||||
20250214,150100,27841870,3030,3030,3030,3030,0
|
||||
20250214,150000,27841870,3030,3030,3030,3030,0
|
||||
20250214,145900,27841870,3030,3030,3030,3030,0
|
||||
20250214,145800,27841870,3030,3030,3030,3030,0
|
||||
20250214,145700,27841870,3030,3030,3030,3030,1
|
||||
20250214,145600,27838840,3030,3030,3030,3030,1
|
||||
20250214,145500,27835810,3035,3035,3035,3035,0
|
||||
20250214,145400,27835810,3035,3035,3035,3035,194
|
||||
20250214,145300,27247020,3045,3045,3045,3045,0
|
||||
20250214,145200,27247020,3045,3045,3045,3035,8
|
||||
20250214,145100,27222670,3035,3035,3035,3035,1
|
||||
20250214,145000,27219635,3045,3045,3045,3045,12
|
||||
20250214,144900,27183095,3045,3045,3045,3045,24
|
||||
20250214,144800,27110015,3045,3045,3045,3045,11
|
||||
20250214,144700,27076520,3045,3045,3045,3045,23
|
||||
20250214,144600,27006485,3040,3045,3045,3040,52
|
||||
20250214,144500,26848345,3045,3045,3045,3045,23
|
||||
20250214,144400,26778310,3045,3045,3045,3045,11
|
||||
20250214,144300,26744815,3045,3045,3045,3045,24
|
||||
20250214,144200,26671735,3045,3040,3045,3040,232
|
||||
20250214,144100,25966405,3035,3040,3040,3035,25
|
||||
20250214,144000,25890415,3040,3040,3040,3040,61
|
||||
20250214,143900,25704975,3040,3040,3040,3040,23
|
||||
20250214,143800,25635055,3040,3040,3040,3040,11
|
||||
20250214,143700,25601615,3040,3040,3040,3040,23
|
||||
20250214,143600,25531695,3035,3040,3040,3035,14
|
||||
20250214,143500,25489145,3040,3040,3040,3040,24
|
||||
20250214,143400,25416185,3040,3040,3040,3040,11
|
||||
20250214,143300,25382745,3040,3040,3040,3040,23
|
||||
20250214,143200,25312825,3040,3040,3040,3040,12
|
||||
20250214,143100,25276345,3035,3040,3040,3035,24
|
||||
20250214,143000,25203390,3035,3040,3040,3035,12
|
||||
20250214,142900,25166915,3040,3040,3040,3040,23
|
||||
20250214,142800,25096995,3040,3040,3040,3040,12
|
||||
20250214,142700,25060515,3040,3040,3040,3040,24
|
||||
20250214,142600,24987555,3035,3045,3045,3035,12
|
||||
20250214,142500,24951025,3035,3045,3045,3035,24
|
||||
20250214,142400,24877955,3045,3045,3045,3045,11
|
||||
20250214,142300,24844460,3045,3045,3045,3045,23
|
||||
20250214,142200,24774425,3045,3045,3045,3045,12
|
||||
20250214,142100,24737885,3040,3040,3040,3040,23
|
||||
20250214,142000,24667965,3035,3035,3035,3035,11
|
||||
20250214,141900,24634580,3025,3045,3045,3025,124
|
||||
20250214,141800,24258390,3045,3045,3045,3045,12
|
||||
20250214,141700,24221850,3045,3045,3045,3045,23
|
||||
20250214,141600,24151815,3045,3045,3045,3045,11
|
||||
20250214,141500,24118320,3035,3045,3045,3035,25
|
||||
20250214,141400,24042215,3040,3040,3040,3040,12
|
||||
20250214,141300,24005735,3030,3030,3030,3030,0
|
||||
20250214,141200,24005735,3030,3045,3045,3030,1420
|
||||
20250214,141100,19701360,3040,3040,3040,3040,24
|
||||
20250214,141000,19628400,3035,3040,3040,3035,13
|
||||
20250214,140900,19588890,3040,3040,3040,3040,23
|
||||
20250214,140800,19518970,3040,3040,3040,3040,12
|
||||
20250214,140700,19482490,3040,3040,3040,3040,23
|
||||
20250214,140600,19412570,3040,3040,3040,3040,21
|
||||
20250214,140500,19348730,3035,3040,3040,3035,74
|
||||
20250214,140400,19123775,3035,3040,3040,3035,13
|
||||
20250214,140300,19084260,3040,3040,3040,3040,24
|
||||
20250214,140200,19011300,3040,3040,3040,3040,21
|
||||
20250214,140100,18947460,3040,3040,3040,3040,23
|
||||
20250214,140000,18877540,3040,3040,3040,3040,149
|
||||
20250214,135900,18424580,3035,3040,3040,3035,25
|
||||
20250214,135800,18348590,3040,3040,3040,3040,11
|
||||
20250214,135700,18315150,3040,3040,3040,3040,23
|
||||
20250214,135600,18245230,3040,3040,3040,3040,11
|
||||
20250214,135500,18211790,3040,3040,3040,3040,24
|
||||
20250214,135400,18138830,3035,3040,3040,3035,14
|
||||
20250214,135300,18096280,3040,3040,3040,3040,23
|
||||
20250214,135200,18026360,3040,3040,3040,3040,11
|
||||
20250214,135100,17992920,3040,3040,3040,3040,24
|
||||
20250214,135000,17919960,3040,3040,3040,3040,12
|
||||
20250214,134900,17883480,3035,3040,3040,3035,25
|
||||
20250214,134800,17807490,3040,3040,3040,3040,11
|
||||
20250214,134700,17774050,3040,3040,3040,3040,24
|
||||
20250214,134600,17701090,3040,3040,3040,3040,12
|
||||
20250214,134500,17664610,3040,3040,3040,3040,23
|
||||
20250214,134400,17594690,3035,3040,3040,3035,12
|
||||
20250214,134300,17558215,3035,3040,3040,3035,24
|
||||
20250214,134200,17485260,3040,3040,3040,3040,11
|
||||
20250214,134100,17451820,3040,3040,3040,3040,23
|
||||
20250214,134000,17381900,3040,3040,3040,3040,12
|
||||
20250214,133900,17345420,3035,3040,3040,3035,36
|
||||
20250214,133800,17236040,3035,3040,3040,3035,12
|
||||
20250214,133700,17199565,3040,3040,3040,3040,23
|
||||
20250214,133600,17129645,3040,3040,3040,3040,12
|
||||
20250214,133500,17093165,3040,3040,3040,3040,23
|
||||
20250214,133400,17023245,3040,3040,3040,3040,11
|
||||
20250214,133300,16989805,3035,3040,3040,3035,25
|
||||
20250214,133200,16913815,3040,3040,3040,3040,12
|
||||
20250214,133100,16877335,3040,3040,3040,3040,24
|
||||
20250214,133000,16804375,3040,3040,3040,3040,11
|
||||
20250214,132900,16770935,3040,3040,3040,3040,23
|
||||
20250214,132800,16701015,3035,3040,3040,3035,13
|
||||
20250214,132700,16661505,3040,3040,3040,3040,23
|
||||
20250214,132600,16591585,3040,3040,3040,3040,12
|
||||
20250214,132500,16555105,3040,3040,3040,3040,23
|
||||
20250214,132400,16485185,3040,3040,3040,3040,11
|
||||
20250214,132300,16451745,3035,3035,3035,3035,2
|
||||
20250214,132200,16445675,3030,3035,3035,3030,49
|
||||
20250214,132100,16297145,3035,3045,3045,3035,182
|
||||
20250214,132000,15744445,3045,3045,3045,3045,11
|
||||
20250214,131900,15710950,3045,3045,3045,3045,23
|
||||
20250214,131800,15640915,3040,3045,3045,3040,13
|
||||
20250214,131700,15601335,3040,3045,3045,3040,25
|
||||
20250214,131600,15525215,3045,3045,3045,3045,11
|
||||
20250214,131500,15491720,3045,3045,3045,3045,23
|
||||
20250214,131400,15421685,3045,3045,3045,3045,11
|
||||
20250214,131300,15388190,3040,3040,3040,3040,1
|
||||
20250214,131200,15385150,3035,3045,3045,3035,13
|
||||
20250214,131100,15345575,3040,3040,3040,3040,33
|
||||
20250214,131000,15245255,3040,3040,3040,3040,11
|
||||
20250214,130900,15211815,3040,3040,3040,3040,24
|
||||
20250214,130800,15138855,3040,3040,3040,3040,12
|
||||
20250214,130700,15102375,3035,3045,3045,3035,45
|
||||
20250214,130600,14965470,3045,3045,3045,3045,13
|
||||
20250214,130500,14925885,3045,3045,3045,3045,25
|
||||
20250214,130400,14849760,3045,3045,3045,3045,12
|
||||
20250214,130300,14813220,3045,3045,3045,3045,23
|
||||
20250214,130200,14743185,3040,3045,3045,3040,13
|
||||
20250214,130100,14703610,3045,3045,3045,3045,24
|
||||
20250214,130000,14630530,3045,3045,3045,3045,111
|
||||
20250214,125900,14292535,3045,3045,3045,3045,23
|
||||
20250214,125800,14222500,3045,3045,3045,3045,13
|
||||
20250214,125700,14182915,3040,3040,3040,3040,1
|
||||
20250214,125600,14179875,3035,3045,3045,3035,12
|
||||
20250214,125500,14143345,3045,3045,3045,3045,23
|
||||
20250214,125400,14073310,3045,3045,3045,3045,12
|
||||
20250214,125300,14036770,3045,3045,3045,3045,24
|
||||
20250214,125200,13963690,3040,3045,3045,3040,12
|
||||
20250214,125100,13927155,3035,3045,3045,3035,24
|
||||
20250214,125000,13854085,3045,3045,3045,3045,12
|
||||
20250214,124900,13817545,3045,3045,3045,3045,23
|
||||
20250214,124800,13747510,3045,3045,3045,3045,11
|
||||
20250214,124700,13714015,3045,3045,3045,3045,23
|
||||
20250214,124600,13643980,3040,3045,3045,3035,13
|
||||
20250214,124500,13604410,3045,3045,3045,3045,24
|
||||
20250214,124400,13531330,3045,3045,3045,3045,12
|
||||
20250214,124300,13494790,3045,3045,3045,3045,23
|
||||
20250214,124200,13424755,3045,3040,3045,3040,11
|
||||
20250214,124100,13391270,3040,3045,3045,3035,33
|
||||
20250214,124000,13290845,3045,3045,3045,3045,12
|
||||
20250214,123900,13254305,3045,3045,3045,3045,23
|
||||
20250214,123800,13184270,3045,3045,3045,3045,11
|
||||
20250214,123700,13150775,3045,3045,3045,3045,24
|
||||
20250214,123600,13077695,3045,3045,3045,3040,16
|
||||
20250214,123500,13028985,3045,3045,3045,3045,23
|
||||
20250214,123400,12958950,3045,3045,3045,3045,11
|
||||
20250214,123300,12925455,3045,3045,3045,3045,132
|
||||
20250214,123200,12523515,3040,3040,3040,3040,443
|
||||
20250214,123100,11176795,3035,3040,3040,3035,24
|
||||
20250214,123000,11103840,3035,3040,3040,3035,13
|
||||
20250214,122900,11064325,3030,3030,3030,3030,0
|
||||
20250214,122800,11064325,3030,3035,3035,3030,17
|
||||
20250214,122700,11012760,3025,3025,3025,3025,0
|
||||
20250214,122600,11012760,3025,3035,3035,3025,13
|
||||
20250214,122500,10973315,3025,3040,3040,3025,24
|
||||
20250214,122400,10900370,3035,3025,3035,3025,11
|
||||
20250214,122300,10867020,3025,3025,3025,3025,40
|
||||
20250214,122200,10746020,3025,3025,3025,3025,12
|
||||
20250214,122100,10709720,3025,3025,3025,3025,24
|
||||
20250214,122000,10637120,3020,3025,3025,3020,13
|
||||
20250214,121900,10597805,3025,3025,3025,3025,23
|
||||
20250214,121800,10528230,3025,3025,3025,3025,11
|
||||
20250214,121700,10494955,3025,3025,3025,3025,23
|
||||
20250214,121600,10425380,3025,3025,3025,3025,12
|
||||
20250214,121500,10389080,3020,3025,3025,3020,25
|
||||
20250214,121400,10313465,3025,3025,3025,3025,11
|
||||
20250214,121300,10280190,3025,3025,3025,3025,26
|
||||
20250214,121200,10201540,3025,3025,3025,3025,12
|
||||
20250214,121100,10165240,3025,3025,3025,3025,23
|
||||
20250214,121000,10095665,3020,3025,3025,3020,13
|
||||
20250214,120900,10056350,3025,3025,3025,3025,23
|
||||
20250214,120800,9986775,3025,3025,3025,3025,12
|
||||
20250214,120700,9950475,3025,3025,3025,3025,23
|
||||
20250214,120600,9880900,3025,3025,3025,3025,13
|
||||
20250214,120500,9841575,3020,3025,3025,3020,25
|
||||
20250214,120400,9765955,3020,3025,3025,3020,48
|
||||
20250214,120300,9620760,3025,3025,3025,3025,23
|
||||
20250214,120200,9551185,3025,3025,3025,3025,12
|
||||
20250214,120100,9514885,3025,3025,3025,3025,26
|
||||
20250214,120000,9436235,3025,3025,3025,3025,11
|
||||
20250214,115900,9402960,3020,3025,3025,3020,25
|
||||
20250214,115800,9327345,3025,3025,3025,3025,12
|
||||
20250214,115700,9291045,3025,3025,3025,3025,0
|
||||
20250214,115600,9291045,3025,3025,3025,3025,11
|
||||
20250214,115500,9257770,3020,3020,3020,3020,0
|
||||
20250214,115400,9257770,3020,3025,3025,3020,50
|
||||
20250214,115300,9106530,3025,3025,3025,3025,2
|
||||
20250214,115200,9100480,3025,3025,3025,3025,11
|
||||
20250214,115100,9067205,3025,3025,3025,3025,0
|
||||
20250214,115000,9067205,3025,3025,3025,3025,11
|
||||
20250214,114900,9033930,3020,3020,3020,3020,2
|
||||
20250214,114800,9027890,3025,3025,3025,3025,12
|
||||
20250214,114700,8991590,3025,3025,3025,3025,0
|
||||
20250214,114600,8991590,3025,3025,3025,3025,11
|
||||
20250214,114500,8958315,3020,3020,3020,3020,0
|
||||
20250214,114400,8958315,3020,3025,3025,3020,13
|
||||
20250214,114300,8918995,3020,3020,3020,3020,1
|
||||
20250214,114200,8915975,3025,3025,3025,3025,11
|
||||
20250214,114100,8882700,3025,3025,3025,3025,2
|
||||
20250214,114000,8876650,3025,3025,3025,3025,12
|
||||
20250214,113900,8840350,3015,3015,3015,3015,1
|
||||
20250214,113800,8837335,3015,3025,3025,3015,12
|
||||
20250214,113700,8801045,3025,3025,3025,3025,0
|
||||
20250214,113600,8801045,3025,3025,3025,3025,11
|
||||
20250214,113500,8767770,3025,3025,3025,3025,0
|
||||
20250214,113400,8767770,3025,3025,3025,3025,12
|
||||
20250214,113300,8731470,3015,3015,3015,3015,2
|
||||
20250214,113200,8725440,3025,3025,3025,3025,11
|
||||
20250214,113100,8692165,3025,3025,3025,3025,0
|
||||
20250214,113000,8692165,3025,3025,3025,3025,12
|
||||
20250214,112900,8655865,3015,3015,3015,3015,0
|
||||
20250214,112800,8655865,3015,3025,3025,3015,13
|
||||
20250214,112700,8616560,3025,3025,3025,3025,6
|
||||
20250214,112600,8598410,3025,3025,3025,3025,12
|
||||
20250214,112500,8562110,3025,3025,3025,3025,0
|
||||
20250214,112400,8562110,3025,3025,3025,3025,11
|
||||
20250214,112300,8528835,3015,3015,3015,3015,2
|
||||
20250214,112200,8522805,3025,3025,3025,3025,11
|
||||
20250214,112100,8489530,3025,3025,3025,3025,0
|
||||
20250214,112000,8489530,3025,3025,3025,3025,12
|
||||
20250214,111900,8453230,3015,3015,3015,3015,0
|
||||
20250214,111800,8453230,3015,3025,3025,3015,12
|
||||
20250214,111700,8416940,3015,3015,3015,3015,1
|
||||
20250214,111600,8413925,3025,3025,3025,3025,30
|
||||
20250214,111500,8323175,3025,3025,3025,3025,0
|
||||
20250214,111400,8323175,3025,3025,3025,3025,11
|
||||
20250214,111300,8289900,3015,3015,3015,3015,1
|
||||
20250214,111200,8286885,3015,3015,3015,3015,1
|
||||
20250214,111100,8283870,3005,3015,3015,3005,1000
|
||||
20250214,111000,5273790,3025,3025,3025,3025,11
|
||||
20250214,110900,5240515,3025,3025,3025,3025,0
|
||||
20250214,110800,5240515,3025,3025,3025,3025,11
|
||||
20250214,110700,5207240,3015,3015,3015,3015,2
|
||||
20250214,110600,5201210,3025,3025,3025,3025,25
|
||||
20250214,110500,5125585,3025,3025,3025,3025,112
|
||||
20250214,110400,4786785,3025,3025,3025,3025,44
|
||||
20250214,110300,4653685,3015,3015,3015,3015,0
|
||||
20250214,110200,4653685,3015,3025,3025,3015,14
|
||||
20250214,110100,4611355,3025,3025,3025,3025,0
|
||||
20250214,110000,4611355,3025,3025,3025,3025,11
|
||||
20250214,105900,4578080,3025,3025,3025,3025,0
|
||||
20250214,105800,4578080,3025,3025,3025,3025,12
|
||||
20250214,105700,4541780,3015,3015,3015,3015,1
|
||||
20250214,105600,4538765,3015,3025,3025,3015,12
|
||||
20250214,105500,4502475,3025,3025,3025,3025,0
|
||||
20250214,105400,4502475,3025,3025,3025,3025,11
|
||||
20250214,105300,4469200,3015,3015,3015,3015,0
|
||||
20250214,105200,4469200,3015,3025,3025,3015,13
|
||||
20250214,105100,4429885,3015,3015,3015,3015,1
|
||||
20250214,105000,4426870,3025,3025,3025,3025,12
|
||||
20250214,104900,4390570,3025,3025,3025,3025,0
|
||||
20250214,104800,4390570,3025,3025,3025,3025,12
|
||||
20250214,104700,4354270,3015,3015,3015,3015,0
|
||||
20250214,104600,4354270,3015,3025,3025,3015,31
|
||||
20250214,104500,4260515,3025,3025,3025,3025,0
|
||||
20250214,104400,4260515,3025,3025,3025,3025,12
|
||||
20250214,104300,4224215,3025,3025,3025,3025,0
|
||||
20250214,104200,4224215,3025,3025,3025,3025,11
|
||||
20250214,104100,4190940,3015,3015,3015,3015,2
|
||||
20250214,104000,4184910,3025,3025,3025,3025,11
|
||||
20250214,103900,4151635,3025,3025,3025,3025,0
|
||||
20250214,103800,4151635,3025,3025,3025,3025,12
|
||||
20250214,103700,4115335,3015,3015,3015,3015,0
|
||||
20250214,103600,4115335,3015,3025,3025,3015,13
|
||||
20250214,103500,4076030,3025,3025,3025,3025,0
|
||||
20250214,103400,4076030,3025,3025,3025,3025,12
|
||||
20250214,103300,4039730,3025,3025,3025,3025,0
|
||||
20250214,103200,4039730,3025,3025,3025,3025,11
|
||||
20250214,103100,4006455,3015,3015,3015,3015,1
|
||||
20250214,103000,4003440,3015,3025,3025,3015,13
|
||||
20250214,102900,3964125,3025,3025,3025,3025,0
|
||||
20250214,102800,3964125,3025,3025,3025,3025,11
|
||||
20250214,102700,3930850,3015,3015,3015,3015,0
|
||||
20250214,102600,3930850,3015,3025,3025,3015,12
|
||||
20250214,102500,3894560,3015,3015,3015,3015,1
|
||||
20250214,102400,3891545,3025,3025,3025,3025,12
|
||||
20250214,102300,3855245,3025,3025,3025,3025,3
|
||||
20250214,102200,3846170,3025,3025,3025,3025,11
|
||||
20250214,102100,3812895,3015,3015,3015,3015,0
|
||||
20250214,102000,3812895,3015,3025,3025,3015,14
|
||||
20250214,101900,3770565,3025,3025,3025,3025,0
|
||||
20250214,101800,3770565,3025,3025,3025,3025,11
|
||||
20250214,101700,3737290,3015,3015,3015,3015,33
|
||||
20250214,101600,3637795,3015,3015,3015,3015,12
|
||||
20250214,101500,3601615,3010,3010,3010,3010,2
|
||||
20250214,101400,3595595,3015,3015,3015,3015,11
|
||||
20250214,101300,3562430,3015,3015,3015,3015,0
|
||||
20250214,101200,3562430,3015,3015,3015,3015,11
|
||||
20250214,101100,3529265,3010,3010,3010,3010,0
|
||||
20250214,101000,3529265,3010,3025,3025,3010,228
|
||||
20250214,100900,2841730,3025,3025,3025,3025,0
|
||||
20250214,100800,2841730,3025,3025,3025,3025,11
|
||||
20250214,100700,2808455,3015,3015,3015,3015,103
|
||||
20250214,100600,2497910,3025,3025,3025,3025,12
|
||||
20250214,100500,2461610,3015,3015,3015,3015,11
|
||||
20250214,100400,2428445,3015,3025,3025,3015,12
|
||||
20250214,100300,2392155,3025,3025,3025,3025,0
|
||||
20250214,100200,2392155,3025,3025,3025,3025,12
|
||||
20250214,100100,2355855,3025,3025,3025,3025,0
|
||||
20250214,100000,2355855,3025,3025,3025,3025,11
|
||||
20250214,095900,2322580,3015,3015,3015,3015,2
|
||||
20250214,095800,2316550,3025,3025,3025,3025,11
|
||||
20250214,095700,2283275,3025,3025,3025,3025,0
|
||||
20250214,095600,2283275,3025,3025,3025,3025,12
|
||||
20250214,095500,2246975,3015,3015,3015,3015,0
|
||||
20250214,095400,2246975,3015,3025,3025,3015,13
|
||||
20250214,095300,2207670,3025,3025,3025,3025,0
|
||||
20250214,095200,2207670,3025,3025,3025,3025,12
|
||||
20250214,095100,2171370,3025,3025,3025,3025,0
|
||||
20250214,095000,2171370,3025,3025,3025,3025,11
|
||||
20250214,094900,2138095,3015,3015,3015,3015,2
|
||||
20250214,094800,2132065,3025,3025,3025,3025,12
|
||||
20250214,094700,2095765,3025,3025,3025,3025,0
|
||||
20250214,094600,2095765,3025,3025,3025,3025,12
|
||||
20250214,094500,2059465,3015,3015,3015,3015,0
|
||||
20250214,094400,2059465,3015,3025,3025,3015,12
|
||||
20250214,094300,2023175,3015,3015,3015,3015,1
|
||||
20250214,094200,2020160,3025,3025,3025,3025,12
|
||||
20250214,094100,1983860,3025,3025,3025,3025,0
|
||||
20250214,094000,1983860,3025,3025,3025,3025,11
|
||||
20250214,093900,1950585,3015,3015,3015,3015,1
|
||||
20250214,093800,1947570,3015,3025,3025,3015,13
|
||||
20250214,093700,1908255,3025,3025,3025,3025,76
|
||||
20250214,093600,1678355,3025,3025,3025,3025,11
|
||||
20250214,093500,1645080,3025,3025,3025,3025,0
|
||||
20250214,093400,1645080,3025,3025,3025,3025,12
|
||||
20250214,093300,1608780,3015,3020,3020,3015,5
|
||||
20250214,093200,1593685,3025,3025,3025,3025,11
|
||||
20250214,093100,1560410,3015,3015,3015,3015,70
|
||||
20250214,093000,1349360,3025,3025,3025,3025,11
|
||||
20250214,092900,1316085,3015,3015,3015,3015,0
|
||||
20250214,092800,1316085,3015,3025,3025,3015,14
|
||||
20250214,092700,1273750,3025,3025,3025,3025,0
|
||||
20250214,092600,1273750,3025,3025,3025,3025,11
|
||||
20250214,092500,1240475,3015,3015,3015,3015,0
|
||||
20250214,092400,1240475,3015,3015,3015,3015,12
|
||||
20250214,092300,1204295,3005,3005,3005,3005,2
|
||||
20250214,092200,1198285,3015,3025,3025,3015,73
|
||||
20250214,092100,978080,3020,3020,3020,3020,2
|
||||
20250214,092000,972040,3025,3025,3025,3025,12
|
||||
20250214,091900,935740,3015,3015,3015,3015,0
|
||||
20250214,091800,935740,3015,3025,3025,3015,78
|
||||
20250214,091700,700460,3015,3015,3015,3015,1
|
||||
20250214,091600,697445,3015,3025,3025,3015,114
|
||||
20250214,091500,353625,3025,3025,3025,3025,0
|
||||
20250214,091400,353625,3025,3025,3025,3025,12
|
||||
20250214,091300,317325,3015,3015,3015,3015,1
|
||||
20250214,091200,314310,3015,3025,3025,3015,12
|
||||
20250214,091100,278020,3025,3025,3025,3025,0
|
||||
20250214,091000,278020,3025,3025,3025,3025,12
|
||||
20250214,090900,241720,3015,3015,3015,3015,0
|
||||
20250214,090800,241720,3015,3015,3015,3015,11
|
||||
20250214,090700,208555,3015,3015,3015,3015,17
|
||||
20250214,090600,157300,3025,3025,3025,3025,12
|
||||
20250214,090500,121000,3025,3025,3025,3025,0
|
||||
20250214,090400,121000,3025,3025,3025,3025,11
|
||||
20250214,090300,87725,3025,3025,3025,3025,0
|
||||
20250214,090200,87725,3025,3025,3025,3025,11
|
||||
20250214,090100,54450,3025,3025,3025,3025,0
|
||||
20250214,090000,54450,3025,3025,3025,3025,18
|
||||
|
Reference in New Issue
Block a user