Update 2025-02-14 2854 candle_min
This commit is contained in:
602
014130/min/candle-20250214.csv
Normal file
602
014130/min/candle-20250214.csv
Normal file
@@ -0,0 +1,602 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,190000,63314805,3545,3545,3545,3545,2187
|
||||
20250214,185900,63314805,3545,3545,3545,3545,0
|
||||
20250214,185800,63314805,3545,3545,3545,3545,0
|
||||
20250214,185700,63314805,3545,3545,3545,3545,0
|
||||
20250214,185600,63314805,3545,3545,3545,3545,0
|
||||
20250214,185500,63314805,3545,3545,3545,3545,0
|
||||
20250214,185400,63314805,3545,3545,3545,3545,0
|
||||
20250214,185300,63314805,3545,3545,3545,3545,0
|
||||
20250214,185200,63314805,3545,3545,3545,3545,0
|
||||
20250214,185100,63314805,3545,3545,3545,3545,0
|
||||
20250214,185000,63314805,3545,3545,3545,3545,0
|
||||
20250214,184900,63314805,3545,3545,3545,3545,0
|
||||
20250214,184800,63314805,3545,3545,3545,3545,0
|
||||
20250214,184700,63314805,3545,3545,3545,3545,0
|
||||
20250214,184600,63314805,3545,3545,3545,3545,0
|
||||
20250214,184500,63314805,3545,3545,3545,3545,0
|
||||
20250214,184400,63314805,3545,3545,3545,3545,0
|
||||
20250214,184300,63314805,3545,3545,3545,3545,0
|
||||
20250214,184200,63314805,3545,3545,3545,3545,0
|
||||
20250214,184100,63314805,3545,3545,3545,3545,0
|
||||
20250214,184000,63314805,3545,3545,3545,3545,0
|
||||
20250214,183900,63314805,3545,3545,3545,3545,0
|
||||
20250214,183800,63314805,3545,3545,3545,3545,0
|
||||
20250214,183700,63314805,3545,3545,3545,3545,0
|
||||
20250214,183600,63314805,3545,3545,3545,3545,0
|
||||
20250214,183500,63314805,3545,3545,3545,3545,0
|
||||
20250214,183400,63314805,3545,3545,3545,3545,0
|
||||
20250214,183300,63314805,3545,3545,3545,3545,0
|
||||
20250214,183200,63314805,3545,3545,3545,3545,0
|
||||
20250214,183100,63314805,3545,3545,3545,3545,0
|
||||
20250214,183000,63314805,3545,3545,3545,3545,2187
|
||||
20250214,182900,63314805,3545,3545,3545,3545,0
|
||||
20250214,182800,63314805,3545,3545,3545,3545,0
|
||||
20250214,182700,63314805,3545,3545,3545,3545,0
|
||||
20250214,182600,63314805,3545,3545,3545,3545,0
|
||||
20250214,182500,63314805,3545,3545,3545,3545,0
|
||||
20250214,182400,63314805,3545,3545,3545,3545,0
|
||||
20250214,182300,63314805,3545,3545,3545,3545,0
|
||||
20250214,182200,63314805,3545,3545,3545,3545,0
|
||||
20250214,182100,63314805,3545,3545,3545,3545,0
|
||||
20250214,182000,63314805,3545,3545,3545,3545,0
|
||||
20250214,181900,63314805,3545,3545,3545,3545,0
|
||||
20250214,181800,63314805,3545,3545,3545,3545,0
|
||||
20250214,181700,63314805,3545,3545,3545,3545,0
|
||||
20250214,181600,63314805,3545,3545,3545,3545,0
|
||||
20250214,181500,63314805,3545,3545,3545,3545,0
|
||||
20250214,181400,63314805,3545,3545,3545,3545,0
|
||||
20250214,181300,63314805,3545,3545,3545,3545,0
|
||||
20250214,181200,63314805,3545,3545,3545,3545,0
|
||||
20250214,181100,63314805,3545,3545,3545,3545,0
|
||||
20250214,181000,63314805,3545,3545,3545,3545,0
|
||||
20250214,180900,63314805,3545,3545,3545,3545,0
|
||||
20250214,180800,63314805,3545,3545,3545,3545,0
|
||||
20250214,180700,63314805,3545,3545,3545,3545,0
|
||||
20250214,180600,63314805,3545,3545,3545,3545,0
|
||||
20250214,180500,63314805,3545,3545,3545,3545,0
|
||||
20250214,180400,63314805,3545,3545,3545,3545,0
|
||||
20250214,180300,63314805,3545,3545,3545,3545,0
|
||||
20250214,180200,63314805,3545,3545,3545,3545,0
|
||||
20250214,180100,63314805,3545,3545,3545,3545,0
|
||||
20250214,180000,63314805,3545,3545,3545,3545,2187
|
||||
20250214,175900,63314805,3545,3545,3545,3545,0
|
||||
20250214,175800,63314805,3545,3545,3545,3545,0
|
||||
20250214,175700,63314805,3545,3545,3545,3545,0
|
||||
20250214,175600,63314805,3545,3545,3545,3545,0
|
||||
20250214,175500,63314805,3545,3545,3545,3545,0
|
||||
20250214,175400,63314805,3545,3545,3545,3545,0
|
||||
20250214,175300,63314805,3545,3545,3545,3545,0
|
||||
20250214,175200,63314805,3545,3545,3545,3545,0
|
||||
20250214,175100,63314805,3545,3545,3545,3545,0
|
||||
20250214,175000,63314805,3545,3545,3545,3545,0
|
||||
20250214,174900,63314805,3545,3545,3545,3545,0
|
||||
20250214,174800,63314805,3545,3545,3545,3545,0
|
||||
20250214,174700,63314805,3545,3545,3545,3545,0
|
||||
20250214,174600,63314805,3545,3545,3545,3545,0
|
||||
20250214,174500,63314805,3545,3545,3545,3545,0
|
||||
20250214,174400,63314805,3545,3545,3545,3545,0
|
||||
20250214,174300,63314805,3545,3545,3545,3545,0
|
||||
20250214,174200,63314805,3545,3545,3545,3545,0
|
||||
20250214,174100,63314805,3545,3545,3545,3545,0
|
||||
20250214,174000,63314805,3545,3545,3545,3545,0
|
||||
20250214,173900,63314805,3545,3545,3545,3545,0
|
||||
20250214,173800,63314805,3545,3545,3545,3545,0
|
||||
20250214,173700,63314805,3545,3545,3545,3545,0
|
||||
20250214,173600,63314805,3545,3545,3545,3545,0
|
||||
20250214,173500,63314805,3545,3545,3545,3545,0
|
||||
20250214,173400,63314805,3545,3545,3545,3545,0
|
||||
20250214,173300,63314805,3545,3545,3545,3545,0
|
||||
20250214,173200,63314805,3545,3545,3545,3545,0
|
||||
20250214,173100,63314805,3545,3545,3545,3545,0
|
||||
20250214,173000,63314805,3545,3545,3545,3545,2187
|
||||
20250214,172900,63314805,3545,3545,3545,3545,0
|
||||
20250214,172800,63314805,3545,3545,3545,3545,0
|
||||
20250214,172700,63314805,3545,3545,3545,3545,0
|
||||
20250214,172600,63314805,3545,3545,3545,3545,0
|
||||
20250214,172500,63314805,3545,3545,3545,3545,0
|
||||
20250214,172400,63314805,3545,3545,3545,3545,0
|
||||
20250214,172300,63314805,3545,3545,3545,3545,0
|
||||
20250214,172200,63314805,3545,3545,3545,3545,0
|
||||
20250214,172100,63314805,3545,3545,3545,3545,0
|
||||
20250214,172000,63314805,3545,3545,3545,3545,0
|
||||
20250214,171900,63314805,3545,3545,3545,3545,0
|
||||
20250214,171800,63314805,3545,3545,3545,3545,0
|
||||
20250214,171700,63314805,3545,3545,3545,3545,0
|
||||
20250214,171600,63314805,3545,3545,3545,3545,0
|
||||
20250214,171500,63314805,3545,3545,3545,3545,0
|
||||
20250214,171400,63314805,3545,3545,3545,3545,0
|
||||
20250214,171300,63314805,3545,3545,3545,3545,0
|
||||
20250214,171200,63314805,3545,3545,3545,3545,0
|
||||
20250214,171100,63314805,3545,3545,3545,3545,0
|
||||
20250214,171000,63314805,3545,3545,3545,3545,0
|
||||
20250214,170900,63314805,3545,3545,3545,3545,0
|
||||
20250214,170800,63314805,3545,3545,3545,3545,0
|
||||
20250214,170700,63314805,3545,3545,3545,3545,0
|
||||
20250214,170600,63314805,3545,3545,3545,3545,0
|
||||
20250214,170500,63314805,3545,3545,3545,3545,0
|
||||
20250214,170400,63314805,3545,3545,3545,3545,0
|
||||
20250214,170300,63314805,3545,3545,3545,3545,0
|
||||
20250214,170200,63314805,3545,3545,3545,3545,0
|
||||
20250214,170100,63314805,3545,3545,3545,3545,0
|
||||
20250214,170000,63314805,3545,3545,3545,3545,2187
|
||||
20250214,165900,63314805,3545,3545,3545,3545,0
|
||||
20250214,165800,63314805,3545,3545,3545,3545,0
|
||||
20250214,165700,63314805,3545,3545,3545,3545,0
|
||||
20250214,165600,63314805,3545,3545,3545,3545,0
|
||||
20250214,165500,63314805,3545,3545,3545,3545,0
|
||||
20250214,165400,63314805,3545,3545,3545,3545,0
|
||||
20250214,165300,63314805,3545,3545,3545,3545,0
|
||||
20250214,165200,63314805,3545,3545,3545,3545,0
|
||||
20250214,165100,63314805,3545,3545,3545,3545,0
|
||||
20250214,165000,63314805,3545,3545,3545,3545,0
|
||||
20250214,164900,63314805,3545,3545,3545,3545,0
|
||||
20250214,164800,63314805,3545,3545,3545,3545,0
|
||||
20250214,164700,63314805,3545,3545,3545,3545,0
|
||||
20250214,164600,63314805,3545,3545,3545,3545,0
|
||||
20250214,164500,63314805,3545,3545,3545,3545,0
|
||||
20250214,164400,63314805,3545,3545,3545,3545,0
|
||||
20250214,164300,63314805,3545,3545,3545,3545,0
|
||||
20250214,164200,63314805,3545,3545,3545,3545,0
|
||||
20250214,164100,63314805,3545,3545,3545,3545,0
|
||||
20250214,164000,63314805,3545,3545,3545,3545,0
|
||||
20250214,163900,63314805,3545,3545,3545,3545,0
|
||||
20250214,163800,63314805,3545,3545,3545,3545,0
|
||||
20250214,163700,63314805,3545,3545,3545,3545,0
|
||||
20250214,163600,63314805,3545,3545,3545,3545,0
|
||||
20250214,163500,63314805,3545,3545,3545,3545,0
|
||||
20250214,163400,63314805,3545,3545,3545,3545,0
|
||||
20250214,163300,63314805,3545,3545,3545,3545,0
|
||||
20250214,163200,63314805,3545,3545,3545,3545,0
|
||||
20250214,163100,63314805,3545,3545,3545,3545,0
|
||||
20250214,163000,63314805,3545,3545,3545,3545,2187
|
||||
20250214,162900,63314805,3545,3545,3545,3545,0
|
||||
20250214,162800,63314805,3545,3545,3545,3545,0
|
||||
20250214,162700,63314805,3545,3545,3545,3545,0
|
||||
20250214,162600,63314805,3545,3545,3545,3545,0
|
||||
20250214,162500,63314805,3545,3545,3545,3545,0
|
||||
20250214,162400,63314805,3545,3545,3545,3545,0
|
||||
20250214,162300,63314805,3545,3545,3545,3545,0
|
||||
20250214,162200,63314805,3545,3545,3545,3545,0
|
||||
20250214,162100,63314805,3545,3545,3545,3545,0
|
||||
20250214,162000,63314805,3545,3545,3545,3545,0
|
||||
20250214,161900,63314805,3545,3545,3545,3545,0
|
||||
20250214,161800,63314805,3545,3545,3545,3545,0
|
||||
20250214,161700,63314805,3545,3545,3545,3545,0
|
||||
20250214,161600,63314805,3545,3545,3545,3545,0
|
||||
20250214,161500,63314805,3545,3545,3545,3545,0
|
||||
20250214,161400,63314805,3545,3545,3545,3545,0
|
||||
20250214,161300,63314805,3545,3545,3545,3545,0
|
||||
20250214,161200,63314805,3545,3545,3545,3545,0
|
||||
20250214,161100,63314805,3545,3545,3545,3545,0
|
||||
20250214,161000,63314805,3545,3545,3545,3545,0
|
||||
20250214,160900,63314805,3545,3545,3545,3545,0
|
||||
20250214,160800,63314805,3545,3545,3545,3545,0
|
||||
20250214,160700,63314805,3545,3545,3545,3545,0
|
||||
20250214,160600,63314805,3545,3545,3545,3545,0
|
||||
20250214,160500,63314805,3545,3545,3545,3545,0
|
||||
20250214,160400,63314805,3545,3545,3545,3545,0
|
||||
20250214,160300,63314805,3545,3545,3545,3545,0
|
||||
20250214,160200,63314805,3545,3545,3545,3545,0
|
||||
20250214,160100,63314805,3545,3545,3545,3545,0
|
||||
20250214,160000,63314805,3545,3545,3545,3545,2187
|
||||
20250214,155900,63314805,3545,3545,3545,3545,0
|
||||
20250214,155800,63314805,3545,3545,3545,3545,0
|
||||
20250214,155700,63314805,3545,3545,3545,3545,0
|
||||
20250214,155600,63314805,3545,3545,3545,3545,0
|
||||
20250214,155500,63314805,3545,3545,3545,3545,0
|
||||
20250214,155400,63314805,3545,3545,3545,3545,0
|
||||
20250214,155300,63314805,3545,3545,3545,3545,0
|
||||
20250214,155200,63314805,3545,3545,3545,3545,0
|
||||
20250214,155100,63314805,3545,3545,3545,3545,0
|
||||
20250214,155000,63314805,3545,3545,3545,3545,0
|
||||
20250214,154900,63314805,3545,3545,3545,3545,0
|
||||
20250214,154800,63314805,3545,3545,3545,3545,0
|
||||
20250214,154700,63314805,3545,3545,3545,3545,0
|
||||
20250214,154600,63314805,3545,3545,3545,3545,0
|
||||
20250214,154500,63314805,3545,3545,3545,3545,0
|
||||
20250214,154400,63314805,3545,3545,3545,3545,0
|
||||
20250214,154300,63314805,3545,3545,3545,3545,0
|
||||
20250214,154200,63314805,3545,3545,3545,3545,0
|
||||
20250214,154100,63314805,3545,3545,3545,3545,0
|
||||
20250214,154000,63314805,3545,3545,3545,3545,0
|
||||
20250214,153900,63314805,3545,3545,3545,3545,0
|
||||
20250214,153800,63314805,3545,3545,3545,3545,0
|
||||
20250214,153700,63314805,3545,3545,3545,3545,0
|
||||
20250214,153600,63314805,3545,3545,3545,3545,0
|
||||
20250214,153500,63314805,3545,3545,3545,3545,0
|
||||
20250214,153400,63314805,3545,3545,3545,3545,0
|
||||
20250214,153300,63314805,3545,3545,3545,3545,0
|
||||
20250214,153200,63314805,3545,3545,3545,3545,0
|
||||
20250214,153100,63314805,3545,3545,3545,3545,0
|
||||
20250214,153000,63314805,3545,3545,3545,3545,4374
|
||||
20250214,152900,55561890,3520,3520,3520,3520,0
|
||||
20250214,152800,55561890,3520,3520,3520,3520,0
|
||||
20250214,152700,55561890,3520,3520,3520,3520,0
|
||||
20250214,152600,55561890,3520,3520,3520,3520,0
|
||||
20250214,152500,55561890,3520,3520,3520,3520,0
|
||||
20250214,152400,55561890,3520,3520,3520,3520,0
|
||||
20250214,152300,55561890,3520,3520,3520,3520,0
|
||||
20250214,152200,55561890,3520,3520,3520,3520,0
|
||||
20250214,152100,55561890,3520,3520,3520,3520,0
|
||||
20250214,152000,55561890,3520,3520,3520,3520,0
|
||||
20250214,151900,55561890,3520,3520,3520,3520,34
|
||||
20250214,151800,55442210,3550,3550,3550,3550,0
|
||||
20250214,151700,55442210,3550,3550,3550,3550,0
|
||||
20250214,151600,55442210,3550,3550,3550,3550,0
|
||||
20250214,151500,55442210,3550,3550,3550,3550,0
|
||||
20250214,151400,55442210,3550,3550,3550,3550,0
|
||||
20250214,151300,55442210,3550,3550,3550,3550,0
|
||||
20250214,151200,55442210,3550,3550,3550,3550,0
|
||||
20250214,151100,55442210,3550,3550,3550,3550,0
|
||||
20250214,151000,55442210,3550,3550,3550,3550,0
|
||||
20250214,150900,55442210,3550,3550,3550,3550,0
|
||||
20250214,150800,55442210,3550,3550,3550,3550,0
|
||||
20250214,150700,55442210,3550,3550,3550,3550,0
|
||||
20250214,150600,55442210,3550,3550,3550,3550,0
|
||||
20250214,150500,55442210,3550,3550,3550,3550,0
|
||||
20250214,150400,55442210,3550,3550,3550,3550,0
|
||||
20250214,150300,55442210,3550,3550,3550,3550,0
|
||||
20250214,150200,55442210,3550,3550,3550,3550,0
|
||||
20250214,150100,55442210,3550,3550,3550,3550,0
|
||||
20250214,150000,55442210,3550,3550,3550,3550,0
|
||||
20250214,145900,55442210,3550,3550,3550,3550,0
|
||||
20250214,145800,55442210,3550,3550,3550,3550,0
|
||||
20250214,145700,55442210,3550,3550,3550,3550,0
|
||||
20250214,145600,55442210,3550,3550,3550,3550,0
|
||||
20250214,145500,55442210,3550,3550,3550,3550,0
|
||||
20250214,145400,55442210,3550,3550,3550,3550,0
|
||||
20250214,145300,55442210,3550,3550,3550,3550,0
|
||||
20250214,145200,55442210,3550,3550,3550,3550,0
|
||||
20250214,145100,55442210,3550,3550,3550,3550,0
|
||||
20250214,145000,55442210,3550,3550,3550,3550,0
|
||||
20250214,144900,55442210,3550,3550,3550,3550,0
|
||||
20250214,144800,55442210,3550,3550,3550,3550,0
|
||||
20250214,144700,55442210,3550,3550,3550,3550,100
|
||||
20250214,144600,55087210,3550,3535,3550,3535,100
|
||||
20250214,144500,54733265,3535,3535,3535,3535,5
|
||||
20250214,144400,54715590,3520,3520,3520,3520,0
|
||||
20250214,144300,54715590,3520,3520,3520,3520,0
|
||||
20250214,144200,54715590,3520,3520,3520,3520,310
|
||||
20250214,144100,53624390,3515,3515,3515,3515,4
|
||||
20250214,144000,53610330,3515,3520,3520,3515,187
|
||||
20250214,143900,52952925,3520,3520,3520,3520,0
|
||||
20250214,143800,52952925,3520,3520,3520,3520,0
|
||||
20250214,143700,52952925,3520,3520,3520,3520,0
|
||||
20250214,143600,52952925,3520,3520,3520,3520,170
|
||||
20250214,143500,52354525,3520,3520,3520,3520,0
|
||||
20250214,143400,52354525,3520,3525,3525,3520,288
|
||||
20250214,143300,51340625,3540,3540,3540,3540,0
|
||||
20250214,143200,51340625,3540,3515,3540,3515,174
|
||||
20250214,143100,50728990,3510,3555,3555,3510,6082
|
||||
20250214,143000,29308900,3555,3555,3555,3555,0
|
||||
20250214,142900,29308900,3555,3555,3555,3555,1
|
||||
20250214,142800,29305345,3555,3555,3555,3555,0
|
||||
20250214,142700,29305345,3555,3555,3555,3555,69
|
||||
20250214,142600,29060050,3560,3560,3560,3560,0
|
||||
20250214,142500,29060050,3560,3560,3560,3560,0
|
||||
20250214,142400,29060050,3560,3560,3560,3560,0
|
||||
20250214,142300,29060050,3560,3560,3560,3560,8
|
||||
20250214,142200,29031570,3560,3560,3560,3560,0
|
||||
20250214,142100,29031570,3560,3560,3560,3560,0
|
||||
20250214,142000,29031570,3560,3560,3560,3560,7
|
||||
20250214,141900,29006650,3600,3600,3600,3600,0
|
||||
20250214,141800,29006650,3600,3575,3600,3575,70
|
||||
20250214,141700,28755505,3545,3545,3545,3545,0
|
||||
20250214,141600,28755505,3545,3545,3545,3545,0
|
||||
20250214,141500,28755505,3545,3545,3545,3545,0
|
||||
20250214,141400,28755505,3545,3545,3545,3545,0
|
||||
20250214,141300,28755505,3545,3545,3545,3545,500
|
||||
20250214,141200,26983005,3575,3575,3575,3575,0
|
||||
20250214,141100,26983005,3575,3575,3575,3575,0
|
||||
20250214,141000,26983005,3575,3575,3575,3575,0
|
||||
20250214,140900,26983005,3575,3575,3575,3575,0
|
||||
20250214,140800,26983005,3575,3575,3575,3575,0
|
||||
20250214,140700,26983005,3575,3575,3575,3575,14
|
||||
20250214,140600,26932955,3545,3545,3545,3545,0
|
||||
20250214,140500,26932955,3545,3545,3545,3545,0
|
||||
20250214,140400,26932955,3545,3545,3545,3545,0
|
||||
20250214,140300,26932955,3545,3545,3545,3545,1
|
||||
20250214,140200,26929410,3585,3585,3585,3585,0
|
||||
20250214,140100,26929410,3585,3585,3585,3585,1
|
||||
20250214,140000,26925825,3555,3555,3555,3555,0
|
||||
20250214,135900,26925825,3555,3555,3555,3555,0
|
||||
20250214,135800,26925825,3555,3565,3565,3545,191
|
||||
20250214,135700,26247275,3600,3600,3600,3600,0
|
||||
20250214,135600,26247275,3600,3600,3600,3600,0
|
||||
20250214,135500,26247275,3600,3600,3600,3600,0
|
||||
20250214,135400,26247275,3600,3600,3600,3600,0
|
||||
20250214,135300,26247275,3600,3600,3600,3600,0
|
||||
20250214,135200,26247275,3600,3600,3600,3600,0
|
||||
20250214,135100,26247275,3600,3600,3600,3600,0
|
||||
20250214,135000,26247275,3600,3600,3600,3600,0
|
||||
20250214,134900,26247275,3600,3600,3600,3600,0
|
||||
20250214,134800,26247275,3600,3600,3600,3600,0
|
||||
20250214,134700,26247275,3600,3600,3600,3600,0
|
||||
20250214,134600,26247275,3600,3600,3600,3600,0
|
||||
20250214,134500,26247275,3600,3600,3600,3600,0
|
||||
20250214,134400,26247275,3600,3600,3600,3600,0
|
||||
20250214,134300,26247275,3600,3600,3600,3600,0
|
||||
20250214,134200,26247275,3600,3600,3600,3600,0
|
||||
20250214,134100,26247275,3600,3600,3600,3600,0
|
||||
20250214,134000,26247275,3600,3600,3600,3600,0
|
||||
20250214,133900,26247275,3600,3600,3600,3600,17
|
||||
20250214,133800,26186075,3600,3600,3600,3600,0
|
||||
20250214,133700,26186075,3600,3600,3600,3600,0
|
||||
20250214,133600,26186075,3600,3600,3600,3600,0
|
||||
20250214,133500,26186075,3600,3600,3600,3600,2
|
||||
20250214,133400,26178875,3600,3595,3600,3595,1500
|
||||
20250214,133300,20778880,3595,3595,3595,3595,5
|
||||
20250214,133200,20760905,3600,3600,3600,3600,0
|
||||
20250214,133100,20760905,3600,3585,3600,3585,547
|
||||
20250214,133000,18799525,3565,3580,3580,3565,155
|
||||
20250214,132900,18244835,3580,3580,3580,3580,0
|
||||
20250214,132800,18244835,3580,3580,3580,3580,0
|
||||
20250214,132700,18244835,3580,3580,3580,3580,0
|
||||
20250214,132600,18244835,3580,3580,3580,3580,0
|
||||
20250214,132500,18244835,3580,3580,3580,3580,10
|
||||
20250214,132400,18209035,3555,3555,3555,3555,0
|
||||
20250214,132300,18209035,3555,3555,3555,3555,0
|
||||
20250214,132200,18209035,3555,3555,3555,3555,0
|
||||
20250214,132100,18209035,3555,3580,3580,3555,175
|
||||
20250214,132000,17583160,3580,3580,3580,3580,0
|
||||
20250214,131900,17583160,3580,3580,3580,3580,0
|
||||
20250214,131800,17583160,3580,3580,3580,3580,0
|
||||
20250214,131700,17583160,3580,3580,3580,3580,0
|
||||
20250214,131600,17583160,3580,3580,3580,3580,0
|
||||
20250214,131500,17583160,3580,3580,3580,3580,0
|
||||
20250214,131400,17583160,3580,3580,3580,3580,0
|
||||
20250214,131300,17583160,3580,3580,3580,3580,0
|
||||
20250214,131200,17583160,3580,3580,3580,3580,0
|
||||
20250214,131100,17583160,3580,3580,3580,3580,100
|
||||
20250214,131000,17225160,3585,3585,3585,3585,0
|
||||
20250214,130900,17225160,3585,3585,3585,3585,0
|
||||
20250214,130800,17225160,3585,3585,3585,3585,0
|
||||
20250214,130700,17225160,3585,3555,3585,3555,16
|
||||
20250214,130600,17168115,3555,3555,3555,3555,10
|
||||
20250214,130500,17132565,3560,3560,3560,3560,20
|
||||
20250214,130400,17061365,3560,3560,3560,3560,0
|
||||
20250214,130300,17061365,3560,3560,3560,3560,0
|
||||
20250214,130200,17061365,3560,3560,3560,3560,0
|
||||
20250214,130100,17061365,3560,3560,3560,3560,24
|
||||
20250214,130000,16975925,3555,3555,3555,3555,439
|
||||
20250214,125900,15415280,3550,3550,3550,3550,0
|
||||
20250214,125800,15415280,3550,3550,3550,3550,0
|
||||
20250214,125700,15415280,3550,3550,3550,3550,0
|
||||
20250214,125600,15415280,3550,3550,3550,3550,0
|
||||
20250214,125500,15415280,3550,3550,3550,3550,0
|
||||
20250214,125400,15415280,3550,3550,3550,3550,0
|
||||
20250214,125300,15415280,3550,3550,3550,3550,0
|
||||
20250214,125200,15415280,3550,3550,3550,3550,0
|
||||
20250214,125100,15415280,3550,3545,3550,3545,20
|
||||
20250214,125000,15344365,3545,3545,3545,3545,0
|
||||
20250214,124900,15344365,3545,3545,3545,3545,0
|
||||
20250214,124800,15344365,3545,3545,3545,3545,0
|
||||
20250214,124700,15344365,3545,3545,3545,3545,0
|
||||
20250214,124600,15344365,3545,3545,3545,3545,0
|
||||
20250214,124500,15344365,3545,3545,3545,3545,8
|
||||
20250214,124400,15316005,3540,3540,3540,3540,0
|
||||
20250214,124300,15316005,3540,3540,3540,3540,0
|
||||
20250214,124200,15316005,3540,3540,3540,3540,0
|
||||
20250214,124100,15316005,3540,3540,3540,3540,0
|
||||
20250214,124000,15316005,3540,3540,3540,3540,0
|
||||
20250214,123900,15316005,3540,3540,3540,3540,0
|
||||
20250214,123800,15316005,3540,3540,3540,3540,0
|
||||
20250214,123700,15316005,3540,3540,3540,3540,0
|
||||
20250214,123600,15316005,3540,3540,3540,3540,0
|
||||
20250214,123500,15316005,3540,3540,3540,3540,0
|
||||
20250214,123400,15316005,3540,3540,3540,3540,0
|
||||
20250214,123300,15316005,3540,3540,3540,3540,0
|
||||
20250214,123200,15316005,3540,3540,3540,3540,0
|
||||
20250214,123100,15316005,3540,3540,3540,3540,0
|
||||
20250214,123000,15316005,3540,3540,3540,3540,0
|
||||
20250214,122900,15316005,3540,3540,3540,3540,0
|
||||
20250214,122800,15316005,3540,3540,3540,3540,0
|
||||
20250214,122700,15316005,3540,3540,3540,3540,0
|
||||
20250214,122600,15316005,3540,3540,3540,3540,2
|
||||
20250214,122500,15308925,3535,3535,3535,3535,0
|
||||
20250214,122400,15308925,3535,3535,3535,3535,0
|
||||
20250214,122300,15308925,3535,3535,3535,3535,0
|
||||
20250214,122200,15308925,3535,3535,3535,3535,0
|
||||
20250214,122100,15308925,3535,3535,3535,3535,0
|
||||
20250214,122000,15308925,3535,3535,3535,3535,0
|
||||
20250214,121900,15308925,3535,3535,3535,3535,3
|
||||
20250214,121800,15298320,3540,3540,3540,3540,0
|
||||
20250214,121700,15298320,3540,3540,3540,3540,0
|
||||
20250214,121600,15298320,3540,3540,3540,3540,0
|
||||
20250214,121500,15298320,3540,3540,3540,3540,0
|
||||
20250214,121400,15298320,3540,3540,3540,3540,0
|
||||
20250214,121300,15298320,3540,3540,3540,3540,0
|
||||
20250214,121200,15298320,3540,3540,3540,3540,0
|
||||
20250214,121100,15298320,3540,3540,3540,3540,0
|
||||
20250214,121000,15298320,3540,3540,3540,3540,0
|
||||
20250214,120900,15298320,3540,3540,3540,3540,1
|
||||
20250214,120800,15294780,3540,3540,3540,3540,0
|
||||
20250214,120700,15294780,3540,3540,3540,3540,0
|
||||
20250214,120600,15294780,3540,3540,3540,3540,0
|
||||
20250214,120500,15294780,3540,3540,3540,3540,0
|
||||
20250214,120400,15294780,3540,3540,3540,3540,0
|
||||
20250214,120300,15294780,3540,3540,3540,3540,0
|
||||
20250214,120200,15294780,3540,3540,3540,3540,0
|
||||
20250214,120100,15294780,3540,3540,3540,3540,0
|
||||
20250214,120000,15294780,3540,3540,3540,3540,0
|
||||
20250214,115900,15294780,3540,3540,3540,3540,0
|
||||
20250214,115800,15294780,3540,3540,3540,3540,0
|
||||
20250214,115700,15294780,3540,3540,3540,3540,0
|
||||
20250214,115600,15294780,3540,3540,3540,3540,0
|
||||
20250214,115500,15294780,3540,3540,3540,3540,3
|
||||
20250214,115400,15284160,3540,3540,3540,3540,0
|
||||
20250214,115300,15284160,3540,3540,3540,3540,0
|
||||
20250214,115200,15284160,3540,3540,3540,3540,0
|
||||
20250214,115100,15284160,3540,3540,3540,3540,7
|
||||
20250214,115000,15259380,3540,3540,3540,3540,5
|
||||
20250214,114900,15241680,3540,3540,3540,3540,0
|
||||
20250214,114800,15241680,3540,3540,3540,3540,0
|
||||
20250214,114700,15241680,3540,3540,3540,3540,0
|
||||
20250214,114600,15241680,3540,3540,3540,3540,0
|
||||
20250214,114500,15241680,3540,3540,3540,3540,0
|
||||
20250214,114400,15241680,3540,3540,3540,3540,5
|
||||
20250214,114300,15223980,3540,3540,3540,3540,0
|
||||
20250214,114200,15223980,3540,3540,3540,3540,6
|
||||
20250214,114100,15202740,3540,3540,3540,3540,0
|
||||
20250214,114000,15202740,3540,3540,3540,3540,0
|
||||
20250214,113900,15202740,3540,3540,3540,3540,0
|
||||
20250214,113800,15202740,3540,3540,3540,3540,3
|
||||
20250214,113700,15192120,3530,3530,3530,3530,0
|
||||
20250214,113600,15192120,3530,3530,3530,3530,0
|
||||
20250214,113500,15192120,3530,3535,3535,3530,9
|
||||
20250214,113400,15160315,3540,3540,3540,3540,0
|
||||
20250214,113300,15160315,3540,3540,3540,3540,0
|
||||
20250214,113200,15160315,3540,3540,3540,3540,0
|
||||
20250214,113100,15160315,3540,3540,3540,3540,0
|
||||
20250214,113000,15160315,3540,3540,3540,3540,0
|
||||
20250214,112900,15160315,3540,3540,3540,3540,2
|
||||
20250214,112800,15153235,3545,3545,3545,3545,0
|
||||
20250214,112700,15153235,3545,3545,3545,3545,0
|
||||
20250214,112600,15153235,3545,3545,3545,3545,0
|
||||
20250214,112500,15153235,3545,3545,3545,3545,0
|
||||
20250214,112400,15153235,3545,3545,3545,3545,0
|
||||
20250214,112300,15153235,3545,3545,3545,3545,0
|
||||
20250214,112200,15153235,3545,3545,3545,3545,0
|
||||
20250214,112100,15153235,3545,3545,3545,3545,0
|
||||
20250214,112000,15153235,3545,3545,3545,3545,0
|
||||
20250214,111900,15153235,3545,3545,3545,3545,0
|
||||
20250214,111800,15153235,3545,3545,3545,3545,0
|
||||
20250214,111700,15153235,3545,3545,3545,3545,0
|
||||
20250214,111600,15153235,3545,3545,3545,3545,1
|
||||
20250214,111500,15149690,3545,3545,3545,3545,12
|
||||
20250214,111400,15107150,3545,3545,3545,3545,0
|
||||
20250214,111300,15107150,3545,3545,3545,3545,0
|
||||
20250214,111200,15107150,3545,3545,3545,3545,14
|
||||
20250214,111100,15057520,3545,3545,3545,3540,10
|
||||
20250214,111000,15022090,3540,3540,3540,3540,0
|
||||
20250214,110900,15022090,3540,3540,3540,3540,0
|
||||
20250214,110800,15022090,3540,3540,3540,3540,0
|
||||
20250214,110700,15022090,3540,3540,3540,3540,0
|
||||
20250214,110600,15022090,3540,3540,3540,3540,0
|
||||
20250214,110500,15022090,3540,3540,3540,3540,137
|
||||
20250214,110400,14537110,3540,3540,3540,3540,0
|
||||
20250214,110300,14537110,3540,3540,3540,3540,0
|
||||
20250214,110200,14537110,3540,3540,3540,3540,0
|
||||
20250214,110100,14537110,3540,3540,3540,3540,0
|
||||
20250214,110000,14537110,3540,3540,3540,3540,0
|
||||
20250214,105900,14537110,3540,3540,3540,3540,0
|
||||
20250214,105800,14537110,3540,3540,3540,3540,0
|
||||
20250214,105700,14537110,3540,3535,3540,3535,10
|
||||
20250214,105600,14501745,3540,3540,3540,3540,140
|
||||
20250214,105500,14006145,3540,3540,3540,3540,0
|
||||
20250214,105400,14006145,3540,3540,3540,3540,0
|
||||
20250214,105300,14006145,3540,3540,3540,3540,102
|
||||
20250214,105200,13645065,3540,3540,3540,3540,0
|
||||
20250214,105100,13645065,3540,3540,3540,3540,1
|
||||
20250214,105000,13641525,3540,3540,3540,3540,0
|
||||
20250214,104900,13641525,3540,3540,3540,3540,0
|
||||
20250214,104800,13641525,3540,3540,3540,3540,0
|
||||
20250214,104700,13641525,3540,3540,3540,3540,0
|
||||
20250214,104600,13641525,3540,3540,3540,3540,0
|
||||
20250214,104500,13641525,3540,3540,3540,3540,50
|
||||
20250214,104400,13464525,3540,3540,3540,3540,0
|
||||
20250214,104300,13464525,3540,3540,3540,3540,10
|
||||
20250214,104200,13429125,3550,3550,3550,3550,0
|
||||
20250214,104100,13429125,3550,3550,3550,3550,0
|
||||
20250214,104000,13429125,3550,3550,3550,3550,6
|
||||
20250214,103900,13407825,3545,3545,3545,3545,0
|
||||
20250214,103800,13407825,3545,3545,3545,3545,0
|
||||
20250214,103700,13407825,3545,3545,3545,3545,0
|
||||
20250214,103600,13407825,3545,3545,3545,3545,14
|
||||
20250214,103500,13358195,3545,3545,3545,3545,0
|
||||
20250214,103400,13358195,3545,3545,3545,3545,0
|
||||
20250214,103300,13358195,3545,3545,3545,3545,0
|
||||
20250214,103200,13358195,3545,3545,3545,3545,1
|
||||
20250214,103100,13354650,3575,3575,3575,3575,0
|
||||
20250214,103000,13354650,3575,3575,3575,3575,0
|
||||
20250214,102900,13354650,3575,3575,3575,3575,0
|
||||
20250214,102800,13354650,3575,3575,3575,3575,1
|
||||
20250214,102700,13351075,3520,3550,3550,3520,1400
|
||||
20250214,102600,8407410,3585,3585,3585,3585,0
|
||||
20250214,102500,8407410,3585,3585,3585,3585,0
|
||||
20250214,102400,8407410,3585,3585,3585,3585,2
|
||||
20250214,102300,8400240,3585,3585,3585,3585,0
|
||||
20250214,102200,8400240,3585,3585,3585,3585,1
|
||||
20250214,102100,8396655,3550,3550,3550,3550,0
|
||||
20250214,102000,8396655,3550,3540,3550,3535,918
|
||||
20250214,101900,5147245,3540,3540,3540,3540,137
|
||||
20250214,101800,4662265,3540,3540,3540,3540,0
|
||||
20250214,101700,4662265,3540,3540,3540,3540,0
|
||||
20250214,101600,4662265,3540,3540,3540,3540,21
|
||||
20250214,101500,4587925,3550,3550,3550,3550,0
|
||||
20250214,101400,4587925,3550,3550,3550,3550,0
|
||||
20250214,101300,4587925,3550,3550,3550,3550,11
|
||||
20250214,101200,4548875,3550,3550,3550,3550,10
|
||||
20250214,101100,4513375,3540,3540,3540,3540,4
|
||||
20250214,101000,4499215,3540,3540,3540,3540,21
|
||||
20250214,100900,4424875,3550,3550,3550,3550,0
|
||||
20250214,100800,4424875,3550,3550,3550,3550,10
|
||||
20250214,100700,4389375,3540,3540,3540,3540,0
|
||||
20250214,100600,4389375,3540,3540,3540,3540,0
|
||||
20250214,100500,4389375,3540,3540,3540,3540,0
|
||||
20250214,100400,4389375,3540,3540,3540,3540,0
|
||||
20250214,100300,4389375,3540,3545,3545,3535,210
|
||||
20250214,100200,3646205,3555,3555,3555,3555,1
|
||||
20250214,100100,3642650,3565,3565,3565,3565,0
|
||||
20250214,100000,3642650,3565,3565,3565,3565,0
|
||||
20250214,095900,3642650,3565,3565,3565,3565,0
|
||||
20250214,095800,3642650,3565,3565,3565,3565,0
|
||||
20250214,095700,3642650,3565,3550,3565,3545,23
|
||||
20250214,095600,3560975,3550,3550,3550,3550,0
|
||||
20250214,095500,3560975,3550,3555,3555,3550,43
|
||||
20250214,095400,3408265,3570,3570,3570,3570,0
|
||||
20250214,095300,3408265,3570,3570,3570,3570,0
|
||||
20250214,095200,3408265,3570,3570,3570,3570,0
|
||||
20250214,095100,3408265,3570,3570,3570,3570,4
|
||||
20250214,095000,3393985,3575,3575,3575,3575,0
|
||||
20250214,094900,3393985,3575,3575,3575,3575,0
|
||||
20250214,094800,3393985,3575,3575,3575,3575,0
|
||||
20250214,094700,3393985,3575,3575,3575,3575,0
|
||||
20250214,094600,3393985,3575,3575,3575,3575,0
|
||||
20250214,094500,3393985,3575,3575,3575,3575,0
|
||||
20250214,094400,3393985,3575,3575,3575,3575,5
|
||||
20250214,094300,3376110,3580,3580,3580,3580,0
|
||||
20250214,094200,3376110,3580,3570,3580,3565,65
|
||||
20250214,094100,3143860,3570,3570,3570,3570,0
|
||||
20250214,094000,3143860,3570,3570,3570,3570,0
|
||||
20250214,093900,3143860,3570,3570,3570,3570,2
|
||||
20250214,093800,3136720,3580,3580,3580,3580,0
|
||||
20250214,093700,3136720,3580,3570,3580,3570,20
|
||||
20250214,093600,3065225,3570,3575,3575,3565,30
|
||||
20250214,093500,2958105,3570,3570,3570,3560,8
|
||||
20250214,093400,2929600,3585,3580,3585,3570,59
|
||||
20250214,093300,2718860,3585,3585,3585,3585,0
|
||||
20250214,093200,2718860,3585,3585,3585,3585,0
|
||||
20250214,093100,2718860,3585,3585,3585,3585,0
|
||||
20250214,093000,2718860,3585,3585,3585,3585,0
|
||||
20250214,092900,2718860,3585,3585,3585,3585,20
|
||||
20250214,092800,2647160,3585,3585,3585,3585,38
|
||||
20250214,092700,2510930,3595,3595,3595,3595,0
|
||||
20250214,092600,2510930,3595,3595,3595,3595,0
|
||||
20250214,092500,2510930,3595,3595,3595,3595,0
|
||||
20250214,092400,2510930,3595,3585,3595,3570,76
|
||||
20250214,092300,2239270,3590,3590,3590,3590,0
|
||||
20250214,092200,2239270,3590,3590,3590,3590,1
|
||||
20250214,092100,2235680,3620,3620,3620,3620,0
|
||||
20250214,092000,2235680,3620,3620,3620,3620,10
|
||||
20250214,091900,2199480,3595,3630,3630,3595,21
|
||||
20250214,091800,2123535,3600,3600,3600,3600,0
|
||||
20250214,091700,2123535,3600,3600,3600,3600,0
|
||||
20250214,091600,2123535,3600,3600,3600,3600,0
|
||||
20250214,091500,2123535,3600,3605,3605,3600,4
|
||||
20250214,091400,2109120,3635,3635,3635,3635,0
|
||||
20250214,091300,2109120,3635,3635,3635,3635,10
|
||||
20250214,091200,2072770,3635,3635,3635,3635,10
|
||||
20250214,091100,2036420,3635,3625,3635,3625,30
|
||||
20250214,091000,1927495,3635,3635,3635,3635,0
|
||||
20250214,090900,1927495,3635,3635,3635,3635,0
|
||||
20250214,090800,1927495,3635,3635,3635,3600,43
|
||||
20250214,090700,1771520,3645,3640,3645,3640,30
|
||||
20250214,090600,1662310,3640,3640,3640,3640,0
|
||||
20250214,090500,1662310,3640,3640,3640,3640,0
|
||||
20250214,090400,1662310,3640,3585,3645,3585,330
|
||||
20250214,090300,466240,3595,3575,3595,3575,20
|
||||
20250214,090200,394545,3575,3550,3575,3550,70
|
||||
20250214,090100,145550,3550,3550,3550,3550,0
|
||||
20250214,090000,145550,3550,3550,3550,3550,41
|
||||
|
Reference in New Issue
Block a user