Update 2025-02-14 2854 candle_min
This commit is contained in:
599
011320/min/candle-20250214.csv
Normal file
599
011320/min/candle-20250214.csv
Normal file
@@ -0,0 +1,599 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,185700,59983240,3560,3560,3560,3560,169
|
||||
20250214,185600,59983240,3560,3560,3560,3560,0
|
||||
20250214,185500,59983240,3560,3560,3560,3560,0
|
||||
20250214,185400,59983240,3560,3560,3560,3560,0
|
||||
20250214,185300,59983240,3560,3560,3560,3560,0
|
||||
20250214,185200,59983240,3560,3560,3560,3560,0
|
||||
20250214,185100,59983240,3560,3560,3560,3560,0
|
||||
20250214,185000,59983240,3560,3560,3560,3560,0
|
||||
20250214,184900,59983240,3560,3560,3560,3560,0
|
||||
20250214,184800,59983240,3560,3560,3560,3560,0
|
||||
20250214,184700,59983240,3560,3560,3560,3560,0
|
||||
20250214,184600,59983240,3560,3560,3560,3560,0
|
||||
20250214,184500,59983240,3560,3560,3560,3560,0
|
||||
20250214,184400,59983240,3560,3560,3560,3560,0
|
||||
20250214,184300,59983240,3560,3560,3560,3560,0
|
||||
20250214,184200,59983240,3560,3560,3560,3560,0
|
||||
20250214,184100,59983240,3560,3560,3560,3560,0
|
||||
20250214,184000,59983240,3560,3560,3560,3560,0
|
||||
20250214,183900,59983240,3560,3560,3560,3560,0
|
||||
20250214,183800,59983240,3560,3560,3560,3560,0
|
||||
20250214,183700,59983240,3560,3560,3560,3560,0
|
||||
20250214,183600,59983240,3560,3560,3560,3560,0
|
||||
20250214,183500,59983240,3560,3560,3560,3560,0
|
||||
20250214,183400,59983240,3560,3560,3560,3560,0
|
||||
20250214,183300,59983240,3560,3560,3560,3560,0
|
||||
20250214,183200,59983240,3560,3560,3560,3560,0
|
||||
20250214,183100,59983240,3560,3560,3560,3560,0
|
||||
20250214,183000,59983240,3560,3560,3560,3560,0
|
||||
20250214,182900,59983240,3560,3560,3560,3560,0
|
||||
20250214,182800,59983240,3560,3560,3560,3560,0
|
||||
20250214,182700,59983240,3560,3560,3560,3560,169
|
||||
20250214,182600,59983240,3560,3560,3560,3560,0
|
||||
20250214,182500,59983240,3560,3560,3560,3560,0
|
||||
20250214,182400,59983240,3560,3560,3560,3560,0
|
||||
20250214,182300,59983240,3560,3560,3560,3560,0
|
||||
20250214,182200,59983240,3560,3560,3560,3560,0
|
||||
20250214,182100,59983240,3560,3560,3560,3560,0
|
||||
20250214,182000,59983240,3560,3560,3560,3560,0
|
||||
20250214,181900,59983240,3560,3560,3560,3560,0
|
||||
20250214,181800,59983240,3560,3560,3560,3560,0
|
||||
20250214,181700,59983240,3560,3560,3560,3560,0
|
||||
20250214,181600,59983240,3560,3560,3560,3560,0
|
||||
20250214,181500,59983240,3560,3560,3560,3560,0
|
||||
20250214,181400,59983240,3560,3560,3560,3560,0
|
||||
20250214,181300,59983240,3560,3560,3560,3560,0
|
||||
20250214,181200,59983240,3560,3560,3560,3560,0
|
||||
20250214,181100,59983240,3560,3560,3560,3560,0
|
||||
20250214,181000,59983240,3560,3560,3560,3560,0
|
||||
20250214,180900,59983240,3560,3560,3560,3560,0
|
||||
20250214,180800,59983240,3560,3560,3560,3560,0
|
||||
20250214,180700,59983240,3560,3560,3560,3560,0
|
||||
20250214,180600,59983240,3560,3560,3560,3560,0
|
||||
20250214,180500,59983240,3560,3560,3560,3560,0
|
||||
20250214,180400,59983240,3560,3560,3560,3560,0
|
||||
20250214,180300,59983240,3560,3560,3560,3560,0
|
||||
20250214,180200,59983240,3560,3560,3560,3560,0
|
||||
20250214,180100,59983240,3560,3560,3560,3560,0
|
||||
20250214,180000,59983240,3560,3560,3560,3560,0
|
||||
20250214,175900,59983240,3560,3560,3560,3560,0
|
||||
20250214,175800,59983240,3560,3560,3560,3560,0
|
||||
20250214,175700,59983240,3560,3560,3560,3560,169
|
||||
20250214,175600,59983240,3560,3560,3560,3560,0
|
||||
20250214,175500,59983240,3560,3560,3560,3560,0
|
||||
20250214,175400,59983240,3560,3560,3560,3560,0
|
||||
20250214,175300,59983240,3560,3560,3560,3560,0
|
||||
20250214,175200,59983240,3560,3560,3560,3560,0
|
||||
20250214,175100,59983240,3560,3560,3560,3560,0
|
||||
20250214,175000,59983240,3560,3560,3560,3560,0
|
||||
20250214,174900,59983240,3560,3560,3560,3560,0
|
||||
20250214,174800,59983240,3560,3560,3560,3560,0
|
||||
20250214,174700,59983240,3560,3560,3560,3560,0
|
||||
20250214,174600,59983240,3560,3560,3560,3560,0
|
||||
20250214,174500,59983240,3560,3560,3560,3560,0
|
||||
20250214,174400,59983240,3560,3560,3560,3560,0
|
||||
20250214,174300,59983240,3560,3560,3560,3560,0
|
||||
20250214,174200,59983240,3560,3560,3560,3560,0
|
||||
20250214,174100,59983240,3560,3560,3560,3560,0
|
||||
20250214,174000,59983240,3560,3560,3560,3560,0
|
||||
20250214,173900,59983240,3560,3560,3560,3560,0
|
||||
20250214,173800,59983240,3560,3560,3560,3560,0
|
||||
20250214,173700,59983240,3560,3560,3560,3560,0
|
||||
20250214,173600,59983240,3560,3560,3560,3560,0
|
||||
20250214,173500,59983240,3560,3560,3560,3560,0
|
||||
20250214,173400,59983240,3560,3560,3560,3560,0
|
||||
20250214,173300,59983240,3560,3560,3560,3560,0
|
||||
20250214,173200,59983240,3560,3560,3560,3560,0
|
||||
20250214,173100,59983240,3560,3560,3560,3560,0
|
||||
20250214,173000,59983240,3560,3560,3560,3560,0
|
||||
20250214,172900,59983240,3560,3560,3560,3560,0
|
||||
20250214,172800,59983240,3560,3560,3560,3560,0
|
||||
20250214,172700,59983240,3560,3560,3560,3560,169
|
||||
20250214,172600,59983240,3560,3560,3560,3560,0
|
||||
20250214,172500,59983240,3560,3560,3560,3560,0
|
||||
20250214,172400,59983240,3560,3560,3560,3560,0
|
||||
20250214,172300,59983240,3560,3560,3560,3560,0
|
||||
20250214,172200,59983240,3560,3560,3560,3560,0
|
||||
20250214,172100,59983240,3560,3560,3560,3560,0
|
||||
20250214,172000,59983240,3560,3560,3560,3560,0
|
||||
20250214,171900,59983240,3560,3560,3560,3560,0
|
||||
20250214,171800,59983240,3560,3560,3560,3560,0
|
||||
20250214,171700,59983240,3560,3560,3560,3560,0
|
||||
20250214,171600,59983240,3560,3560,3560,3560,0
|
||||
20250214,171500,59983240,3560,3560,3560,3560,0
|
||||
20250214,171400,59983240,3560,3560,3560,3560,0
|
||||
20250214,171300,59983240,3560,3560,3560,3560,0
|
||||
20250214,171200,59983240,3560,3560,3560,3560,0
|
||||
20250214,171100,59983240,3560,3560,3560,3560,0
|
||||
20250214,171000,59983240,3560,3560,3560,3560,0
|
||||
20250214,170900,59983240,3560,3560,3560,3560,0
|
||||
20250214,170800,59983240,3560,3560,3560,3560,0
|
||||
20250214,170700,59983240,3560,3560,3560,3560,0
|
||||
20250214,170600,59983240,3560,3560,3560,3560,0
|
||||
20250214,170500,59983240,3560,3560,3560,3560,0
|
||||
20250214,170400,59983240,3560,3560,3560,3560,0
|
||||
20250214,170300,59983240,3560,3560,3560,3560,0
|
||||
20250214,170200,59983240,3560,3560,3560,3560,0
|
||||
20250214,170100,59983240,3560,3560,3560,3560,0
|
||||
20250214,170000,59983240,3560,3560,3560,3560,0
|
||||
20250214,165900,59983240,3560,3560,3560,3560,0
|
||||
20250214,165800,59983240,3560,3560,3560,3560,0
|
||||
20250214,165700,59983240,3560,3560,3560,3560,169
|
||||
20250214,165600,59983240,3560,3560,3560,3560,0
|
||||
20250214,165500,59983240,3560,3560,3560,3560,0
|
||||
20250214,165400,59983240,3560,3560,3560,3560,0
|
||||
20250214,165300,59983240,3560,3560,3560,3560,0
|
||||
20250214,165200,59983240,3560,3560,3560,3560,0
|
||||
20250214,165100,59983240,3560,3560,3560,3560,0
|
||||
20250214,165000,59983240,3560,3560,3560,3560,0
|
||||
20250214,164900,59983240,3560,3560,3560,3560,0
|
||||
20250214,164800,59983240,3560,3560,3560,3560,0
|
||||
20250214,164700,59983240,3560,3560,3560,3560,0
|
||||
20250214,164600,59983240,3560,3560,3560,3560,0
|
||||
20250214,164500,59983240,3560,3560,3560,3560,0
|
||||
20250214,164400,59983240,3560,3560,3560,3560,0
|
||||
20250214,164300,59983240,3560,3560,3560,3560,0
|
||||
20250214,164200,59983240,3560,3560,3560,3560,0
|
||||
20250214,164100,59983240,3560,3560,3560,3560,0
|
||||
20250214,164000,59983240,3560,3560,3560,3560,0
|
||||
20250214,163900,59983240,3560,3560,3560,3560,0
|
||||
20250214,163800,59983240,3560,3560,3560,3560,0
|
||||
20250214,163700,59983240,3560,3560,3560,3560,0
|
||||
20250214,163600,59983240,3560,3560,3560,3560,0
|
||||
20250214,163500,59983240,3560,3560,3560,3560,0
|
||||
20250214,163400,59983240,3560,3560,3560,3560,0
|
||||
20250214,163300,59983240,3560,3560,3560,3560,0
|
||||
20250214,163200,59983240,3560,3560,3560,3560,0
|
||||
20250214,163100,59983240,3560,3560,3560,3560,0
|
||||
20250214,163000,59983240,3560,3560,3560,3560,0
|
||||
20250214,162900,59983240,3560,3560,3560,3560,0
|
||||
20250214,162800,59983240,3560,3560,3560,3560,0
|
||||
20250214,162700,59983240,3560,3560,3560,3560,169
|
||||
20250214,162600,59983240,3560,3560,3560,3560,0
|
||||
20250214,162500,59983240,3560,3560,3560,3560,0
|
||||
20250214,162400,59983240,3560,3560,3560,3560,0
|
||||
20250214,162300,59983240,3560,3560,3560,3560,0
|
||||
20250214,162200,59983240,3560,3560,3560,3560,0
|
||||
20250214,162100,59983240,3560,3560,3560,3560,0
|
||||
20250214,162000,59983240,3560,3560,3560,3560,0
|
||||
20250214,161900,59983240,3560,3560,3560,3560,0
|
||||
20250214,161800,59983240,3560,3560,3560,3560,0
|
||||
20250214,161700,59983240,3560,3560,3560,3560,0
|
||||
20250214,161600,59983240,3560,3560,3560,3560,0
|
||||
20250214,161500,59983240,3560,3560,3560,3560,0
|
||||
20250214,161400,59983240,3560,3560,3560,3560,0
|
||||
20250214,161300,59983240,3560,3560,3560,3560,0
|
||||
20250214,161200,59983240,3560,3560,3560,3560,0
|
||||
20250214,161100,59983240,3560,3560,3560,3560,0
|
||||
20250214,161000,59983240,3560,3560,3560,3560,0
|
||||
20250214,160900,59983240,3560,3560,3560,3560,0
|
||||
20250214,160800,59983240,3560,3560,3560,3560,0
|
||||
20250214,160700,59983240,3560,3560,3560,3560,0
|
||||
20250214,160600,59983240,3560,3560,3560,3560,0
|
||||
20250214,160500,59983240,3560,3560,3560,3560,0
|
||||
20250214,160400,59983240,3560,3560,3560,3560,0
|
||||
20250214,160300,59983240,3560,3560,3560,3560,0
|
||||
20250214,160200,59983240,3560,3560,3560,3560,0
|
||||
20250214,160100,59983240,3560,3560,3560,3560,0
|
||||
20250214,160000,59983240,3560,3560,3560,3560,0
|
||||
20250214,155900,59983240,3560,3560,3560,3560,0
|
||||
20250214,155800,59983240,3560,3560,3560,3560,0
|
||||
20250214,155700,59983240,3560,3560,3560,3560,169
|
||||
20250214,155600,59983240,3560,3560,3560,3560,0
|
||||
20250214,155500,59983240,3560,3560,3560,3560,0
|
||||
20250214,155400,59983240,3560,3560,3560,3560,0
|
||||
20250214,155300,59983240,3560,3560,3560,3560,0
|
||||
20250214,155200,59983240,3560,3560,3560,3560,0
|
||||
20250214,155100,59983240,3560,3560,3560,3560,0
|
||||
20250214,155000,59983240,3560,3560,3560,3560,0
|
||||
20250214,154900,59983240,3560,3560,3560,3560,0
|
||||
20250214,154800,59983240,3560,3560,3560,3560,0
|
||||
20250214,154700,59983240,3560,3560,3560,3560,0
|
||||
20250214,154600,59983240,3560,3560,3560,3560,0
|
||||
20250214,154500,59983240,3560,3560,3560,3560,0
|
||||
20250214,154400,59983240,3560,3560,3560,3560,0
|
||||
20250214,154300,59983240,3560,3560,3560,3560,0
|
||||
20250214,154200,59983240,3560,3560,3560,3560,0
|
||||
20250214,154100,59983240,3560,3560,3560,3560,0
|
||||
20250214,154000,59983240,3560,3560,3560,3560,0
|
||||
20250214,153900,59983240,3560,3560,3560,3560,0
|
||||
20250214,153800,59983240,3560,3560,3560,3560,0
|
||||
20250214,153700,59983240,3560,3560,3560,3560,0
|
||||
20250214,153600,59983240,3560,3560,3560,3560,0
|
||||
20250214,153500,59983240,3560,3560,3560,3560,0
|
||||
20250214,153400,59983240,3560,3560,3560,3560,0
|
||||
20250214,153300,59983240,3560,3560,3560,3560,0
|
||||
20250214,153200,59983240,3560,3560,3560,3560,0
|
||||
20250214,153100,59983240,3560,3560,3560,3560,0
|
||||
20250214,153000,59983240,3560,3560,3560,3560,169
|
||||
20250214,152900,59381600,3560,3560,3560,3560,0
|
||||
20250214,152800,59381600,3560,3560,3560,3560,0
|
||||
20250214,152700,59381600,3560,3560,3560,3560,0
|
||||
20250214,152600,59381600,3560,3560,3560,3560,0
|
||||
20250214,152500,59381600,3560,3560,3560,3560,0
|
||||
20250214,152400,59381600,3560,3560,3560,3560,0
|
||||
20250214,152300,59381600,3560,3560,3560,3560,0
|
||||
20250214,152200,59381600,3560,3560,3560,3560,0
|
||||
20250214,152100,59381600,3560,3560,3560,3560,0
|
||||
20250214,152000,59381600,3560,3560,3560,3560,0
|
||||
20250214,151900,59381600,3560,3560,3560,3560,11
|
||||
20250214,151800,59342440,3560,3560,3560,3560,27
|
||||
20250214,151700,59246320,3560,3560,3560,3560,0
|
||||
20250214,151600,59246320,3560,3560,3560,3560,0
|
||||
20250214,151500,59246320,3560,3560,3560,3560,0
|
||||
20250214,151400,59246320,3560,3560,3560,3560,0
|
||||
20250214,151300,59246320,3560,3560,3560,3560,0
|
||||
20250214,151200,59246320,3560,3560,3560,3560,0
|
||||
20250214,151100,59246320,3560,3560,3560,3560,0
|
||||
20250214,151000,59246320,3560,3560,3560,3560,2
|
||||
20250214,150900,59239200,3560,3560,3560,3560,0
|
||||
20250214,150800,59239200,3560,3560,3560,3560,0
|
||||
20250214,150700,59239200,3560,3560,3560,3560,0
|
||||
20250214,150600,59239200,3560,3560,3560,3560,50
|
||||
20250214,150500,59061200,3560,3560,3560,3560,0
|
||||
20250214,150400,59061200,3560,3560,3560,3560,0
|
||||
20250214,150300,59061200,3560,3560,3560,3560,0
|
||||
20250214,150200,59061200,3560,3560,3560,3560,0
|
||||
20250214,150100,59061200,3560,3560,3560,3560,0
|
||||
20250214,150000,59061200,3560,3560,3560,3560,0
|
||||
20250214,145900,59061200,3560,3560,3560,3560,0
|
||||
20250214,145800,59061200,3560,3560,3560,3560,0
|
||||
20250214,145700,59061200,3560,3560,3560,3560,1
|
||||
20250214,145600,59057640,3560,3560,3560,3560,0
|
||||
20250214,145500,59057640,3560,3560,3560,3560,2
|
||||
20250214,145400,59050520,3560,3560,3560,3560,0
|
||||
20250214,145300,59050520,3560,3560,3560,3560,0
|
||||
20250214,145200,59050520,3560,3560,3560,3560,0
|
||||
20250214,145100,59050520,3560,3560,3560,3560,0
|
||||
20250214,145000,59050520,3560,3560,3560,3560,0
|
||||
20250214,144900,59050520,3560,3560,3560,3560,0
|
||||
20250214,144800,59050520,3560,3560,3560,3560,0
|
||||
20250214,144700,59050520,3560,3560,3560,3560,0
|
||||
20250214,144600,59050520,3560,3560,3560,3560,3
|
||||
20250214,144500,59039840,3560,3560,3560,3560,0
|
||||
20250214,144400,59039840,3560,3560,3560,3560,1
|
||||
20250214,144300,59036280,3560,3560,3560,3560,2
|
||||
20250214,144200,59029160,3540,3540,3540,3540,371
|
||||
20250214,144100,57715820,3540,3540,3540,3540,379
|
||||
20250214,144000,56374160,3560,3560,3560,3560,0
|
||||
20250214,143900,56374160,3560,3560,3560,3560,0
|
||||
20250214,143800,56374160,3560,3560,3560,3560,0
|
||||
20250214,143700,56374160,3560,3560,3560,3560,0
|
||||
20250214,143600,56374160,3560,3560,3560,3560,0
|
||||
20250214,143500,56374160,3560,3560,3560,3560,0
|
||||
20250214,143400,56374160,3560,3560,3560,3560,0
|
||||
20250214,143300,56374160,3560,3560,3560,3560,0
|
||||
20250214,143200,56374160,3560,3560,3560,3560,0
|
||||
20250214,143100,56374160,3560,3560,3560,3560,0
|
||||
20250214,143000,56374160,3560,3560,3560,3560,400
|
||||
20250214,142900,54950160,3560,3560,3560,3560,0
|
||||
20250214,142800,54950160,3560,3560,3560,3560,0
|
||||
20250214,142700,54950160,3560,3560,3560,3560,0
|
||||
20250214,142600,54950160,3560,3560,3560,3560,0
|
||||
20250214,142500,54950160,3560,3560,3560,3560,0
|
||||
20250214,142400,54950160,3560,3560,3560,3560,0
|
||||
20250214,142300,54950160,3560,3560,3560,3560,3
|
||||
20250214,142200,54939480,3535,3535,3535,3535,0
|
||||
20250214,142100,54939480,3535,3535,3535,3535,0
|
||||
20250214,142000,54939480,3535,3535,3535,3535,0
|
||||
20250214,141900,54939480,3535,3540,3540,3535,134
|
||||
20250214,141800,54465735,3540,3540,3540,3540,0
|
||||
20250214,141700,54465735,3540,3540,3540,3540,3
|
||||
20250214,141600,54455115,3565,3540,3565,3540,100
|
||||
20250214,141500,54099150,3540,3540,3540,3540,7
|
||||
20250214,141400,54074370,3565,3565,3565,3565,0
|
||||
20250214,141300,54074370,3565,3565,3565,3565,0
|
||||
20250214,141200,54074370,3565,3565,3565,3565,0
|
||||
20250214,141100,54074370,3565,3565,3565,3565,0
|
||||
20250214,141000,54074370,3565,3565,3565,3565,0
|
||||
20250214,140900,54074370,3565,3565,3565,3565,0
|
||||
20250214,140800,54074370,3565,3565,3565,3565,0
|
||||
20250214,140700,54074370,3565,3565,3565,3565,0
|
||||
20250214,140600,54074370,3565,3565,3565,3565,0
|
||||
20250214,140500,54074370,3565,3565,3565,3565,0
|
||||
20250214,140400,54074370,3565,3565,3565,3565,0
|
||||
20250214,140300,54074370,3565,3565,3565,3565,0
|
||||
20250214,140200,54074370,3565,3565,3565,3565,0
|
||||
20250214,140100,54074370,3565,3565,3565,3565,0
|
||||
20250214,140000,54074370,3565,3565,3565,3565,0
|
||||
20250214,135900,54074370,3565,3565,3565,3565,0
|
||||
20250214,135800,54074370,3565,3565,3565,3565,0
|
||||
20250214,135700,54074370,3565,3565,3565,3565,0
|
||||
20250214,135600,54074370,3565,3565,3565,3565,0
|
||||
20250214,135500,54074370,3565,3565,3565,3565,0
|
||||
20250214,135400,54074370,3565,3565,3565,3565,0
|
||||
20250214,135300,54074370,3565,3565,3565,3565,0
|
||||
20250214,135200,54074370,3565,3565,3565,3565,0
|
||||
20250214,135100,54074370,3565,3565,3565,3565,0
|
||||
20250214,135000,54074370,3565,3565,3565,3565,0
|
||||
20250214,134900,54074370,3565,3565,3565,3565,0
|
||||
20250214,134800,54074370,3565,3565,3565,3565,0
|
||||
20250214,134700,54074370,3565,3565,3565,3565,0
|
||||
20250214,134600,54074370,3565,3565,3565,3565,0
|
||||
20250214,134500,54074370,3565,3565,3565,3565,2
|
||||
20250214,134400,54067240,3540,3540,3540,3540,15
|
||||
20250214,134300,54014140,3540,3540,3540,3540,200
|
||||
20250214,134200,53306140,3565,3565,3565,3565,0
|
||||
20250214,134100,53306140,3565,3565,3565,3565,0
|
||||
20250214,134000,53306140,3565,3565,3565,3565,0
|
||||
20250214,133900,53306140,3565,3565,3565,3565,0
|
||||
20250214,133800,53306140,3565,3565,3565,3565,1
|
||||
20250214,133700,53302575,3540,3540,3540,3540,30
|
||||
20250214,133600,53196375,3565,3565,3565,3565,0
|
||||
20250214,133500,53196375,3565,3565,3565,3565,0
|
||||
20250214,133400,53196375,3565,3565,3565,3565,0
|
||||
20250214,133300,53196375,3565,3565,3565,3565,0
|
||||
20250214,133200,53196375,3565,3565,3565,3565,0
|
||||
20250214,133100,53196375,3565,3565,3565,3565,0
|
||||
20250214,133000,53196375,3565,3565,3565,3565,0
|
||||
20250214,132900,53196375,3565,3565,3565,3565,0
|
||||
20250214,132800,53196375,3565,3565,3565,3565,0
|
||||
20250214,132700,53196375,3565,3565,3565,3565,0
|
||||
20250214,132600,53196375,3565,3565,3565,3565,0
|
||||
20250214,132500,53196375,3565,3565,3565,3565,0
|
||||
20250214,132400,53196375,3565,3555,3565,3555,1277
|
||||
20250214,132300,48651395,3555,3555,3555,3555,0
|
||||
20250214,132200,48651395,3555,3555,3555,3555,0
|
||||
20250214,132100,48651395,3555,3555,3555,3555,0
|
||||
20250214,132000,48651395,3555,3555,3555,3555,1
|
||||
20250214,131900,48647840,3540,3540,3540,3540,0
|
||||
20250214,131800,48647840,3540,3540,3540,3540,200
|
||||
20250214,131700,47939840,3540,3540,3540,3540,0
|
||||
20250214,131600,47939840,3540,3540,3540,3540,0
|
||||
20250214,131500,47939840,3540,3540,3540,3540,0
|
||||
20250214,131400,47939840,3540,3540,3540,3540,1
|
||||
20250214,131300,47936300,3555,3555,3555,3555,0
|
||||
20250214,131200,47936300,3555,3555,3555,3555,0
|
||||
20250214,131100,47936300,3555,3555,3555,3555,0
|
||||
20250214,131000,47936300,3555,3555,3555,3555,0
|
||||
20250214,130900,47936300,3555,3555,3555,3555,0
|
||||
20250214,130800,47936300,3555,3555,3555,3555,0
|
||||
20250214,130700,47936300,3555,3545,3555,3545,1498
|
||||
20250214,130600,42619730,3545,3545,3545,3545,0
|
||||
20250214,130500,42619730,3545,3545,3545,3545,0
|
||||
20250214,130400,42619730,3545,3540,3545,3540,89
|
||||
20250214,130300,42304660,3535,3535,3535,3535,100
|
||||
20250214,130200,41951160,3545,3545,3545,3545,0
|
||||
20250214,130100,41951160,3545,3545,3545,3545,0
|
||||
20250214,130000,41951160,3545,3545,3545,3545,0
|
||||
20250214,125900,41951160,3545,3545,3545,3545,0
|
||||
20250214,125800,41951160,3545,3545,3545,3545,0
|
||||
20250214,125700,41951160,3545,3545,3545,3545,0
|
||||
20250214,125600,41951160,3545,3545,3545,3545,0
|
||||
20250214,125500,41951160,3545,3545,3545,3545,0
|
||||
20250214,125400,41951160,3545,3545,3545,3545,0
|
||||
20250214,125300,41951160,3545,3545,3545,3545,0
|
||||
20250214,125200,41951160,3545,3545,3545,3545,0
|
||||
20250214,125100,41951160,3545,3545,3545,3545,0
|
||||
20250214,125000,41951160,3545,3545,3545,3545,0
|
||||
20250214,124900,41951160,3545,3545,3545,3545,0
|
||||
20250214,124800,41951160,3545,3545,3545,3545,0
|
||||
20250214,124700,41951160,3545,3545,3545,3545,0
|
||||
20250214,124600,41951160,3545,3545,3545,3545,0
|
||||
20250214,124500,41951160,3545,3545,3545,3545,0
|
||||
20250214,124400,41951160,3545,3545,3545,3545,0
|
||||
20250214,124300,41951160,3545,3545,3545,3545,60
|
||||
20250214,124200,41738460,3545,3545,3545,3545,0
|
||||
20250214,124100,41738460,3545,3545,3545,3545,0
|
||||
20250214,124000,41738460,3545,3545,3545,3545,0
|
||||
20250214,123900,41738460,3545,3545,3545,3545,0
|
||||
20250214,123800,41738460,3545,3545,3545,3545,0
|
||||
20250214,123700,41738460,3545,3545,3545,3545,3
|
||||
20250214,123600,41727825,3540,3540,3540,3540,170
|
||||
20250214,123500,41126025,3530,3530,3530,3530,0
|
||||
20250214,123400,41126025,3530,3530,3530,3530,0
|
||||
20250214,123300,41126025,3530,3530,3530,3530,0
|
||||
20250214,123200,41126025,3530,3530,3530,3530,0
|
||||
20250214,123100,41126025,3530,3530,3530,3530,0
|
||||
20250214,123000,41126025,3530,3530,3530,3530,0
|
||||
20250214,122900,41126025,3530,3530,3530,3530,5
|
||||
20250214,122800,41108375,3530,3530,3530,3530,42
|
||||
20250214,122700,40960115,3530,3530,3530,3530,0
|
||||
20250214,122600,40960115,3530,3530,3530,3530,0
|
||||
20250214,122500,40960115,3530,3530,3530,3530,0
|
||||
20250214,122400,40960115,3530,3530,3530,3530,0
|
||||
20250214,122300,40960115,3530,3530,3530,3530,1
|
||||
20250214,122200,40956585,3530,3530,3530,3530,0
|
||||
20250214,122100,40956585,3530,3530,3530,3530,10
|
||||
20250214,122000,40921285,3540,3540,3540,3540,0
|
||||
20250214,121900,40921285,3540,3540,3540,3540,0
|
||||
20250214,121800,40921285,3540,3540,3540,3540,0
|
||||
20250214,121700,40921285,3540,3540,3540,3540,0
|
||||
20250214,121600,40921285,3540,3540,3540,3540,0
|
||||
20250214,121500,40921285,3540,3540,3540,3540,0
|
||||
20250214,121400,40921285,3540,3540,3540,3540,0
|
||||
20250214,121300,40921285,3540,3540,3540,3540,0
|
||||
20250214,121200,40921285,3540,3540,3540,3540,0
|
||||
20250214,121100,40921285,3540,3540,3540,3540,0
|
||||
20250214,121000,40921285,3540,3540,3540,3540,0
|
||||
20250214,120900,40921285,3540,3540,3540,3540,0
|
||||
20250214,120800,40921285,3540,3540,3540,3540,0
|
||||
20250214,120700,40921285,3540,3540,3540,3540,4
|
||||
20250214,120600,40907125,3540,3540,3540,3540,0
|
||||
20250214,120500,40907125,3540,3540,3540,3540,0
|
||||
20250214,120400,40907125,3540,3540,3540,3540,0
|
||||
20250214,120300,40907125,3540,3540,3540,3540,0
|
||||
20250214,120200,40907125,3540,3540,3540,3540,0
|
||||
20250214,120100,40907125,3540,3540,3540,3540,0
|
||||
20250214,120000,40907125,3540,3540,3540,3540,0
|
||||
20250214,115900,40907125,3540,3540,3540,3540,0
|
||||
20250214,115800,40907125,3540,3540,3540,3540,0
|
||||
20250214,115700,40907125,3540,3540,3540,3540,50
|
||||
20250214,115600,40730125,3540,3540,3540,3540,0
|
||||
20250214,115500,40730125,3540,3540,3540,3540,2
|
||||
20250214,115400,40723045,3525,3525,3525,3525,0
|
||||
20250214,115300,40723045,3525,3525,3525,3525,0
|
||||
20250214,115200,40723045,3525,3525,3525,3525,0
|
||||
20250214,115100,40723045,3525,3525,3525,3525,0
|
||||
20250214,115000,40723045,3525,3525,3525,3525,0
|
||||
20250214,114900,40723045,3525,3525,3525,3525,0
|
||||
20250214,114800,40723045,3525,3525,3525,3525,174
|
||||
20250214,114700,40109695,3525,3525,3525,3525,1
|
||||
20250214,114600,40106170,3540,3540,3540,3540,0
|
||||
20250214,114500,40106170,3540,3540,3540,3540,0
|
||||
20250214,114400,40106170,3540,3540,3540,3540,0
|
||||
20250214,114300,40106170,3540,3540,3540,3540,0
|
||||
20250214,114200,40106170,3540,3540,3540,3540,0
|
||||
20250214,114100,40106170,3540,3540,3540,3540,0
|
||||
20250214,114000,40106170,3540,3540,3540,3540,0
|
||||
20250214,113900,40106170,3540,3540,3540,3540,0
|
||||
20250214,113800,40106170,3540,3540,3540,3540,5
|
||||
20250214,113700,40088470,3540,3540,3540,3540,0
|
||||
20250214,113600,40088470,3540,3540,3540,3540,5
|
||||
20250214,113500,40070770,3550,3550,3550,3550,0
|
||||
20250214,113400,40070770,3550,3550,3550,3550,0
|
||||
20250214,113300,40070770,3550,3550,3550,3550,0
|
||||
20250214,113200,40070770,3550,3550,3550,3550,0
|
||||
20250214,113100,40070770,3550,3550,3550,3550,0
|
||||
20250214,113000,40070770,3550,3550,3550,3550,0
|
||||
20250214,112900,40070770,3550,3550,3550,3550,0
|
||||
20250214,112800,40070770,3550,3550,3550,3550,0
|
||||
20250214,112700,40070770,3550,3550,3550,3550,0
|
||||
20250214,112600,40070770,3550,3550,3550,3550,0
|
||||
20250214,112500,40070770,3550,3550,3550,3550,0
|
||||
20250214,112400,40070770,3550,3550,3550,3550,0
|
||||
20250214,112300,40070770,3550,3550,3550,3550,0
|
||||
20250214,112200,40070770,3550,3550,3550,3550,0
|
||||
20250214,112100,40070770,3550,3550,3550,3550,0
|
||||
20250214,112000,40070770,3550,3550,3550,3550,0
|
||||
20250214,111900,40070770,3550,3550,3550,3550,0
|
||||
20250214,111800,40070770,3550,3550,3550,3550,0
|
||||
20250214,111700,40070770,3550,3550,3550,3550,0
|
||||
20250214,111600,40070770,3550,3550,3550,3550,0
|
||||
20250214,111500,40070770,3550,3550,3550,3550,0
|
||||
20250214,111400,40070770,3550,3550,3550,3550,0
|
||||
20250214,111300,40070770,3550,3550,3550,3550,2
|
||||
20250214,111200,40063670,3520,3520,3520,3520,246
|
||||
20250214,111100,39197750,3550,3550,3550,3550,5
|
||||
20250214,111000,39180000,3550,3550,3550,3550,0
|
||||
20250214,110900,39180000,3550,3550,3550,3550,0
|
||||
20250214,110800,39180000,3550,3550,3550,3550,0
|
||||
20250214,110700,39180000,3550,3550,3550,3550,0
|
||||
20250214,110600,39180000,3550,3550,3550,3550,0
|
||||
20250214,110500,39180000,3550,3550,3550,3550,0
|
||||
20250214,110400,39180000,3550,3550,3550,3550,1
|
||||
20250214,110300,39176450,3545,3545,3545,3545,0
|
||||
20250214,110200,39176450,3545,3545,3545,3545,0
|
||||
20250214,110100,39176450,3545,3545,3545,3545,0
|
||||
20250214,110000,39176450,3545,3545,3545,3545,0
|
||||
20250214,105900,39176450,3545,3545,3545,3545,0
|
||||
20250214,105800,39176450,3545,3545,3545,3545,0
|
||||
20250214,105700,39176450,3545,3545,3545,3545,0
|
||||
20250214,105600,39176450,3545,3545,3545,3545,0
|
||||
20250214,105500,39176450,3545,3545,3545,3545,0
|
||||
20250214,105400,39176450,3545,3550,3550,3545,37
|
||||
20250214,105300,39045280,3545,3545,3545,3545,0
|
||||
20250214,105200,39045280,3545,3545,3545,3545,0
|
||||
20250214,105100,39045280,3545,3545,3545,3515,2280
|
||||
20250214,105000,31010545,3545,3545,3545,3545,0
|
||||
20250214,104900,31010545,3545,3545,3545,3545,2
|
||||
20250214,104800,31003455,3550,3550,3550,3550,0
|
||||
20250214,104700,31003455,3550,3550,3550,3550,10
|
||||
20250214,104600,30967955,3550,3550,3550,3550,2
|
||||
20250214,104500,30960855,3545,3540,3545,3540,398
|
||||
20250214,104400,29550560,3540,3525,3540,3520,2006
|
||||
20250214,104300,22483940,3555,3555,3555,3555,0
|
||||
20250214,104200,22483940,3555,3555,3555,3555,0
|
||||
20250214,104100,22483940,3555,3555,3555,3555,0
|
||||
20250214,104000,22483940,3555,3555,3555,3555,0
|
||||
20250214,103900,22483940,3555,3555,3555,3555,0
|
||||
20250214,103800,22483940,3555,3555,3555,3555,2
|
||||
20250214,103700,22476830,3545,3545,3545,3545,0
|
||||
20250214,103600,22476830,3545,3545,3545,3545,12
|
||||
20250214,103500,22434290,3545,3545,3545,3545,0
|
||||
20250214,103400,22434290,3545,3545,3545,3545,0
|
||||
20250214,103300,22434290,3545,3545,3545,3545,0
|
||||
20250214,103200,22434290,3545,3545,3545,3545,0
|
||||
20250214,103100,22434290,3545,3545,3545,3545,0
|
||||
20250214,103000,22434290,3545,3545,3545,3545,0
|
||||
20250214,102900,22434290,3545,3545,3545,3545,0
|
||||
20250214,102800,22434290,3545,3545,3545,3545,208
|
||||
20250214,102700,21696930,3545,3545,3545,3545,0
|
||||
20250214,102600,21696930,3545,3545,3545,3545,0
|
||||
20250214,102500,21696930,3545,3545,3545,3545,0
|
||||
20250214,102400,21696930,3545,3545,3545,3545,0
|
||||
20250214,102300,21696930,3545,3545,3545,3545,0
|
||||
20250214,102200,21696930,3545,3545,3545,3545,0
|
||||
20250214,102100,21696930,3545,3545,3545,3545,0
|
||||
20250214,102000,21696930,3545,3545,3545,3545,0
|
||||
20250214,101900,21696930,3545,3545,3545,3545,0
|
||||
20250214,101800,21696930,3545,3545,3545,3545,0
|
||||
20250214,101700,21696930,3545,3545,3545,3545,50
|
||||
20250214,101600,21519680,3545,3545,3545,3545,0
|
||||
20250214,101500,21519680,3545,3545,3545,3545,0
|
||||
20250214,101400,21519680,3545,3545,3545,3545,1
|
||||
20250214,101300,21516135,3550,3550,3550,3550,1
|
||||
20250214,101200,21512585,3520,3555,3555,3520,800
|
||||
20250214,101100,18690865,3555,3555,3555,3555,0
|
||||
20250214,101000,18690865,3555,3555,3555,3555,1
|
||||
20250214,100900,18687310,3530,3530,3530,3530,0
|
||||
20250214,100800,18687310,3530,3530,3530,3530,0
|
||||
20250214,100700,18687310,3530,3535,3535,3530,500
|
||||
20250214,100600,16922275,3560,3555,3560,3555,155
|
||||
20250214,100500,16371225,3555,3555,3555,3555,0
|
||||
20250214,100400,16371225,3555,3555,3555,3555,1
|
||||
20250214,100300,16367670,3530,3530,3530,3530,0
|
||||
20250214,100200,16367670,3530,3530,3530,3530,0
|
||||
20250214,100100,16367670,3530,3530,3530,3530,0
|
||||
20250214,100000,16367670,3530,3530,3530,3530,0
|
||||
20250214,095900,16367670,3530,3530,3530,3530,0
|
||||
20250214,095800,16367670,3530,3530,3530,3530,30
|
||||
20250214,095700,16261770,3565,3565,3565,3565,1
|
||||
20250214,095600,16258205,3535,3535,3535,3535,289
|
||||
20250214,095500,15236590,3535,3535,3535,3535,140
|
||||
20250214,095400,14741690,3535,3535,3535,3535,0
|
||||
20250214,095300,14741690,3535,3535,3535,3535,0
|
||||
20250214,095200,14741690,3535,3535,3535,3535,0
|
||||
20250214,095100,14741690,3535,3535,3535,3535,0
|
||||
20250214,095000,14741690,3535,3535,3535,3535,0
|
||||
20250214,094900,14741690,3535,3535,3535,3535,0
|
||||
20250214,094800,14741690,3535,3535,3535,3535,9
|
||||
20250214,094700,14709875,3535,3535,3535,3535,11
|
||||
20250214,094600,14670990,3535,3535,3535,3535,25
|
||||
20250214,094500,14582615,3535,3535,3535,3535,2
|
||||
20250214,094400,14575545,3515,3515,3515,3515,0
|
||||
20250214,094300,14575545,3515,3515,3515,3515,0
|
||||
20250214,094200,14575545,3515,3515,3515,3515,68
|
||||
20250214,094100,14336525,3565,3530,3565,3530,101
|
||||
20250214,094000,13979960,3530,3530,3530,3530,1
|
||||
20250214,093900,13976430,3505,3510,3510,3505,78
|
||||
20250214,093800,13702760,3505,3525,3525,3505,500
|
||||
20250214,093700,11946210,3555,3555,3555,3555,0
|
||||
20250214,093600,11946210,3555,3555,3555,3555,0
|
||||
20250214,093500,11946210,3555,3555,3555,3555,0
|
||||
20250214,093400,11946210,3555,3555,3555,3555,0
|
||||
20250214,093300,11946210,3555,3555,3555,3555,1
|
||||
20250214,093200,11942655,3555,3555,3555,3555,1
|
||||
20250214,093100,11939100,3510,3560,3560,3510,1471
|
||||
20250214,093000,6754330,3560,3560,3560,3560,0
|
||||
20250214,092900,6754330,3560,3560,3560,3560,0
|
||||
20250214,092800,6754330,3560,3560,3560,3560,0
|
||||
20250214,092700,6754330,3560,3560,3560,3560,0
|
||||
20250214,092600,6754330,3560,3560,3560,3560,28
|
||||
20250214,092500,6654650,3560,3560,3560,3560,1
|
||||
20250214,092400,6651090,3545,3555,3555,3545,600
|
||||
20250214,092300,4524025,3560,3560,3560,3560,0
|
||||
20250214,092200,4524025,3560,3560,3560,3560,0
|
||||
20250214,092100,4524025,3560,3565,3565,3560,724
|
||||
20250214,092000,1945470,3575,3570,3575,3570,2
|
||||
20250214,091900,1938325,3575,3575,3575,3575,0
|
||||
20250214,091800,1938325,3575,3575,3575,3575,0
|
||||
20250214,091700,1938325,3575,3575,3575,3565,289
|
||||
20250214,091600,907970,3570,3570,3570,3570,0
|
||||
20250214,091500,907970,3570,3570,3570,3570,43
|
||||
20250214,091400,754460,3575,3575,3575,3570,9
|
||||
20250214,091300,722310,3570,3570,3570,3570,80
|
||||
20250214,091200,436710,3575,3575,3575,3575,1
|
||||
20250214,091100,433135,3580,3580,3580,3580,0
|
||||
20250214,091000,433135,3580,3580,3580,3580,0
|
||||
20250214,090900,433135,3580,3580,3580,3580,0
|
||||
20250214,090800,433135,3580,3575,3580,3575,20
|
||||
20250214,090700,361585,3585,3585,3585,3585,0
|
||||
20250214,090600,361585,3585,3585,3585,3585,0
|
||||
20250214,090500,361585,3585,3585,3585,3585,0
|
||||
20250214,090400,361585,3585,3585,3585,3585,0
|
||||
20250214,090300,361585,3585,3585,3585,3585,0
|
||||
20250214,090200,361585,3585,3585,3585,3585,0
|
||||
20250214,090100,361585,3585,3585,3585,3585,1
|
||||
20250214,090000,358000,3580,3580,3580,3580,100
|
||||
|
Reference in New Issue
Block a user