Update 2025-02-14 2854 candle_min
This commit is contained in:
608
019540/min/candle-20250214.csv
Normal file
608
019540/min/candle-20250214.csv
Normal file
@@ -0,0 +1,608 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,190600,93267930,4120,4120,4120,4120,679
|
||||
20250214,190500,93267930,4120,4120,4120,4120,0
|
||||
20250214,190400,93267930,4120,4120,4120,4120,0
|
||||
20250214,190300,93267930,4120,4120,4120,4120,0
|
||||
20250214,190200,93267930,4120,4120,4120,4120,0
|
||||
20250214,190100,93267930,4120,4120,4120,4120,0
|
||||
20250214,190000,93267930,4120,4120,4120,4120,0
|
||||
20250214,185900,93267930,4120,4120,4120,4120,0
|
||||
20250214,185800,93267930,4120,4120,4120,4120,0
|
||||
20250214,185700,93267930,4120,4120,4120,4120,0
|
||||
20250214,185600,93267930,4120,4120,4120,4120,0
|
||||
20250214,185500,93267930,4120,4120,4120,4120,0
|
||||
20250214,185400,93267930,4120,4120,4120,4120,0
|
||||
20250214,185300,93267930,4120,4120,4120,4120,0
|
||||
20250214,185200,93267930,4120,4120,4120,4120,0
|
||||
20250214,185100,93267930,4120,4120,4120,4120,0
|
||||
20250214,185000,93267930,4120,4120,4120,4120,0
|
||||
20250214,184900,93267930,4120,4120,4120,4120,0
|
||||
20250214,184800,93267930,4120,4120,4120,4120,0
|
||||
20250214,184700,93267930,4120,4120,4120,4120,0
|
||||
20250214,184600,93267930,4120,4120,4120,4120,0
|
||||
20250214,184500,93267930,4120,4120,4120,4120,0
|
||||
20250214,184400,93267930,4120,4120,4120,4120,0
|
||||
20250214,184300,93267930,4120,4120,4120,4120,0
|
||||
20250214,184200,93267930,4120,4120,4120,4120,0
|
||||
20250214,184100,93267930,4120,4120,4120,4120,0
|
||||
20250214,184000,93267930,4120,4120,4120,4120,0
|
||||
20250214,183900,93267930,4120,4120,4120,4120,0
|
||||
20250214,183800,93267930,4120,4120,4120,4120,0
|
||||
20250214,183700,93267930,4120,4120,4120,4120,0
|
||||
20250214,183600,93267930,4120,4120,4120,4120,679
|
||||
20250214,183500,93267930,4120,4120,4120,4120,0
|
||||
20250214,183400,93267930,4120,4120,4120,4120,0
|
||||
20250214,183300,93267930,4120,4120,4120,4120,0
|
||||
20250214,183200,93267930,4120,4120,4120,4120,0
|
||||
20250214,183100,93267930,4120,4120,4120,4120,0
|
||||
20250214,183000,93267930,4120,4120,4120,4120,0
|
||||
20250214,182900,93267930,4120,4120,4120,4120,0
|
||||
20250214,182800,93267930,4120,4120,4120,4120,0
|
||||
20250214,182700,93267930,4120,4120,4120,4120,0
|
||||
20250214,182600,93267930,4120,4120,4120,4120,0
|
||||
20250214,182500,93267930,4120,4120,4120,4120,0
|
||||
20250214,182400,93267930,4120,4120,4120,4120,0
|
||||
20250214,182300,93267930,4120,4120,4120,4120,0
|
||||
20250214,182200,93267930,4120,4120,4120,4120,0
|
||||
20250214,182100,93267930,4120,4120,4120,4120,0
|
||||
20250214,182000,93267930,4120,4120,4120,4120,0
|
||||
20250214,181900,93267930,4120,4120,4120,4120,0
|
||||
20250214,181800,93267930,4120,4120,4120,4120,0
|
||||
20250214,181700,93267930,4120,4120,4120,4120,0
|
||||
20250214,181600,93267930,4120,4120,4120,4120,0
|
||||
20250214,181500,93267930,4120,4120,4120,4120,0
|
||||
20250214,181400,93267930,4120,4120,4120,4120,0
|
||||
20250214,181300,93267930,4120,4120,4120,4120,0
|
||||
20250214,181200,93267930,4120,4120,4120,4120,0
|
||||
20250214,181100,93267930,4120,4120,4120,4120,0
|
||||
20250214,181000,93267930,4120,4120,4120,4120,0
|
||||
20250214,180900,93267930,4120,4120,4120,4120,0
|
||||
20250214,180800,93267930,4120,4120,4120,4120,0
|
||||
20250214,180700,93267930,4120,4120,4120,4120,0
|
||||
20250214,180600,93267930,4120,4120,4120,4120,679
|
||||
20250214,180500,93267930,4120,4120,4120,4120,0
|
||||
20250214,180400,93267930,4120,4120,4120,4120,0
|
||||
20250214,180300,93267930,4120,4120,4120,4120,0
|
||||
20250214,180200,93267930,4120,4120,4120,4120,0
|
||||
20250214,180100,93267930,4120,4120,4120,4120,0
|
||||
20250214,180000,93267930,4120,4120,4120,4120,0
|
||||
20250214,175900,93267930,4120,4120,4120,4120,0
|
||||
20250214,175800,93267930,4120,4120,4120,4120,0
|
||||
20250214,175700,93267930,4120,4120,4120,4120,0
|
||||
20250214,175600,93267930,4120,4120,4120,4120,0
|
||||
20250214,175500,93267930,4120,4120,4120,4120,0
|
||||
20250214,175400,93267930,4120,4120,4120,4120,0
|
||||
20250214,175300,93267930,4120,4120,4120,4120,0
|
||||
20250214,175200,93267930,4120,4120,4120,4120,0
|
||||
20250214,175100,93267930,4120,4120,4120,4120,0
|
||||
20250214,175000,93267930,4120,4120,4120,4120,0
|
||||
20250214,174900,93267930,4120,4120,4120,4120,0
|
||||
20250214,174800,93267930,4120,4120,4120,4120,0
|
||||
20250214,174700,93267930,4120,4120,4120,4120,0
|
||||
20250214,174600,93267930,4120,4120,4120,4120,0
|
||||
20250214,174500,93267930,4120,4120,4120,4120,0
|
||||
20250214,174400,93267930,4120,4120,4120,4120,0
|
||||
20250214,174300,93267930,4120,4120,4120,4120,0
|
||||
20250214,174200,93267930,4120,4120,4120,4120,0
|
||||
20250214,174100,93267930,4120,4120,4120,4120,0
|
||||
20250214,174000,93267930,4120,4120,4120,4120,0
|
||||
20250214,173900,93267930,4120,4120,4120,4120,0
|
||||
20250214,173800,93267930,4120,4120,4120,4120,0
|
||||
20250214,173700,93267930,4120,4120,4120,4120,0
|
||||
20250214,173600,93267930,4120,4120,4120,4120,679
|
||||
20250214,173500,93267930,4120,4120,4120,4120,0
|
||||
20250214,173400,93267930,4120,4120,4120,4120,0
|
||||
20250214,173300,93267930,4120,4120,4120,4120,0
|
||||
20250214,173200,93267930,4120,4120,4120,4120,0
|
||||
20250214,173100,93267930,4120,4120,4120,4120,0
|
||||
20250214,173000,93267930,4120,4120,4120,4120,0
|
||||
20250214,172900,93267930,4120,4120,4120,4120,0
|
||||
20250214,172800,93267930,4120,4120,4120,4120,0
|
||||
20250214,172700,93267930,4120,4120,4120,4120,0
|
||||
20250214,172600,93267930,4120,4120,4120,4120,0
|
||||
20250214,172500,93267930,4120,4120,4120,4120,0
|
||||
20250214,172400,93267930,4120,4120,4120,4120,0
|
||||
20250214,172300,93267930,4120,4120,4120,4120,0
|
||||
20250214,172200,93267930,4120,4120,4120,4120,0
|
||||
20250214,172100,93267930,4120,4120,4120,4120,0
|
||||
20250214,172000,93267930,4120,4120,4120,4120,0
|
||||
20250214,171900,93267930,4120,4120,4120,4120,0
|
||||
20250214,171800,93267930,4120,4120,4120,4120,0
|
||||
20250214,171700,93267930,4120,4120,4120,4120,0
|
||||
20250214,171600,93267930,4120,4120,4120,4120,0
|
||||
20250214,171500,93267930,4120,4120,4120,4120,0
|
||||
20250214,171400,93267930,4120,4120,4120,4120,0
|
||||
20250214,171300,93267930,4120,4120,4120,4120,0
|
||||
20250214,171200,93267930,4120,4120,4120,4120,0
|
||||
20250214,171100,93267930,4120,4120,4120,4120,0
|
||||
20250214,171000,93267930,4120,4120,4120,4120,0
|
||||
20250214,170900,93267930,4120,4120,4120,4120,0
|
||||
20250214,170800,93267930,4120,4120,4120,4120,0
|
||||
20250214,170700,93267930,4120,4120,4120,4120,0
|
||||
20250214,170600,93267930,4120,4120,4120,4120,679
|
||||
20250214,170500,93267930,4120,4120,4120,4120,0
|
||||
20250214,170400,93267930,4120,4120,4120,4120,0
|
||||
20250214,170300,93267930,4120,4120,4120,4120,0
|
||||
20250214,170200,93267930,4120,4120,4120,4120,0
|
||||
20250214,170100,93267930,4120,4120,4120,4120,0
|
||||
20250214,170000,93267930,4120,4120,4120,4120,0
|
||||
20250214,165900,93267930,4120,4120,4120,4120,0
|
||||
20250214,165800,93267930,4120,4120,4120,4120,0
|
||||
20250214,165700,93267930,4120,4120,4120,4120,0
|
||||
20250214,165600,93267930,4120,4120,4120,4120,0
|
||||
20250214,165500,93267930,4120,4120,4120,4120,0
|
||||
20250214,165400,93267930,4120,4120,4120,4120,0
|
||||
20250214,165300,93267930,4120,4120,4120,4120,0
|
||||
20250214,165200,93267930,4120,4120,4120,4120,0
|
||||
20250214,165100,93267930,4120,4120,4120,4120,0
|
||||
20250214,165000,93267930,4120,4120,4120,4120,0
|
||||
20250214,164900,93267930,4120,4120,4120,4120,0
|
||||
20250214,164800,93267930,4120,4120,4120,4120,0
|
||||
20250214,164700,93267930,4120,4120,4120,4120,0
|
||||
20250214,164600,93267930,4120,4120,4120,4120,0
|
||||
20250214,164500,93267930,4120,4120,4120,4120,0
|
||||
20250214,164400,93267930,4120,4120,4120,4120,0
|
||||
20250214,164300,93267930,4120,4120,4120,4120,0
|
||||
20250214,164200,93267930,4120,4120,4120,4120,0
|
||||
20250214,164100,93267930,4120,4120,4120,4120,0
|
||||
20250214,164000,93267930,4120,4120,4120,4120,0
|
||||
20250214,163900,93267930,4120,4120,4120,4120,0
|
||||
20250214,163800,93267930,4120,4120,4120,4120,0
|
||||
20250214,163700,93267930,4120,4120,4120,4120,0
|
||||
20250214,163600,93267930,4120,4120,4120,4120,679
|
||||
20250214,163500,93267930,4120,4120,4120,4120,0
|
||||
20250214,163400,93267930,4120,4120,4120,4120,0
|
||||
20250214,163300,93267930,4120,4120,4120,4120,0
|
||||
20250214,163200,93267930,4120,4120,4120,4120,0
|
||||
20250214,163100,93267930,4120,4120,4120,4120,0
|
||||
20250214,163000,93267930,4120,4120,4120,4120,0
|
||||
20250214,162900,93267930,4120,4120,4120,4120,0
|
||||
20250214,162800,93267930,4120,4120,4120,4120,0
|
||||
20250214,162700,93267930,4120,4120,4120,4120,0
|
||||
20250214,162600,93267930,4120,4120,4120,4120,0
|
||||
20250214,162500,93267930,4120,4120,4120,4120,0
|
||||
20250214,162400,93267930,4120,4120,4120,4120,0
|
||||
20250214,162300,93267930,4120,4120,4120,4120,0
|
||||
20250214,162200,93267930,4120,4120,4120,4120,0
|
||||
20250214,162100,93267930,4120,4120,4120,4120,0
|
||||
20250214,162000,93267930,4120,4120,4120,4120,0
|
||||
20250214,161900,93267930,4120,4120,4120,4120,0
|
||||
20250214,161800,93267930,4120,4120,4120,4120,0
|
||||
20250214,161700,93267930,4120,4120,4120,4120,0
|
||||
20250214,161600,93267930,4120,4120,4120,4120,0
|
||||
20250214,161500,93267930,4120,4120,4120,4120,0
|
||||
20250214,161400,93267930,4120,4120,4120,4120,0
|
||||
20250214,161300,93267930,4120,4120,4120,4120,0
|
||||
20250214,161200,93267930,4120,4120,4120,4120,0
|
||||
20250214,161100,93267930,4120,4120,4120,4120,0
|
||||
20250214,161000,93267930,4120,4120,4120,4120,0
|
||||
20250214,160900,93267930,4120,4120,4120,4120,0
|
||||
20250214,160800,93267930,4120,4120,4120,4120,0
|
||||
20250214,160700,93267930,4120,4120,4120,4120,0
|
||||
20250214,160600,93267930,4120,4120,4120,4120,679
|
||||
20250214,160500,93267930,4120,4120,4120,4120,0
|
||||
20250214,160400,93267930,4120,4120,4120,4120,0
|
||||
20250214,160300,93267930,4120,4120,4120,4120,0
|
||||
20250214,160200,93267930,4120,4120,4120,4120,0
|
||||
20250214,160100,93267930,4120,4120,4120,4120,0
|
||||
20250214,160000,93267930,4120,4120,4120,4120,0
|
||||
20250214,155900,93267930,4120,4120,4120,4120,0
|
||||
20250214,155800,93267930,4120,4120,4120,4120,0
|
||||
20250214,155700,93267930,4120,4120,4120,4120,0
|
||||
20250214,155600,93267930,4120,4120,4120,4120,0
|
||||
20250214,155500,93267930,4120,4120,4120,4120,0
|
||||
20250214,155400,93267930,4120,4120,4120,4120,0
|
||||
20250214,155300,93267930,4120,4120,4120,4120,0
|
||||
20250214,155200,93267930,4120,4120,4120,4120,0
|
||||
20250214,155100,93267930,4120,4120,4120,4120,0
|
||||
20250214,155000,93267930,4120,4120,4120,4120,0
|
||||
20250214,154900,93267930,4120,4120,4120,4120,0
|
||||
20250214,154800,93267930,4120,4120,4120,4120,0
|
||||
20250214,154700,93267930,4120,4120,4120,4120,0
|
||||
20250214,154600,93267930,4120,4120,4120,4120,0
|
||||
20250214,154500,93267930,4120,4120,4120,4120,0
|
||||
20250214,154400,93267930,4120,4120,4120,4120,0
|
||||
20250214,154300,93267930,4120,4120,4120,4120,0
|
||||
20250214,154200,93267930,4120,4120,4120,4120,0
|
||||
20250214,154100,93267930,4120,4120,4120,4120,0
|
||||
20250214,154000,93267930,4120,4120,4120,4120,0
|
||||
20250214,153900,93267930,4120,4120,4120,4120,0
|
||||
20250214,153800,93267930,4120,4120,4120,4120,0
|
||||
20250214,153700,93267930,4120,4120,4120,4120,0
|
||||
20250214,153600,93267930,4120,4120,4120,4120,679
|
||||
20250214,153500,93267930,4120,4120,4120,4120,0
|
||||
20250214,153400,93267930,4120,4120,4120,4120,0
|
||||
20250214,153300,93267930,4120,4120,4120,4120,0
|
||||
20250214,153200,93267930,4120,4120,4120,4120,0
|
||||
20250214,153100,93267930,4120,4120,4120,4120,0
|
||||
20250214,153000,93267930,4120,4120,4120,4120,679
|
||||
20250214,152900,90470450,4085,4085,4085,4085,0
|
||||
20250214,152800,90470450,4085,4085,4085,4085,0
|
||||
20250214,152700,90470450,4085,4085,4085,4085,0
|
||||
20250214,152600,90470450,4085,4085,4085,4085,0
|
||||
20250214,152500,90470450,4085,4085,4085,4085,0
|
||||
20250214,152400,90470450,4085,4085,4085,4085,0
|
||||
20250214,152300,90470450,4085,4085,4085,4085,0
|
||||
20250214,152200,90470450,4085,4085,4085,4085,0
|
||||
20250214,152100,90470450,4085,4085,4085,4085,0
|
||||
20250214,152000,90470450,4085,4085,4085,4085,0
|
||||
20250214,151900,90470450,4085,4060,4085,4050,49
|
||||
20250214,151800,90271725,4085,4085,4085,4085,0
|
||||
20250214,151700,90271725,4085,4085,4085,4085,0
|
||||
20250214,151600,90271725,4085,4085,4085,4085,0
|
||||
20250214,151500,90271725,4085,4070,4085,4070,4
|
||||
20250214,151400,90255430,4085,4085,4085,4085,0
|
||||
20250214,151300,90255430,4085,4085,4085,4085,212
|
||||
20250214,151200,89389410,4085,4085,4085,4085,1
|
||||
20250214,151100,89385325,4090,4090,4090,4085,21
|
||||
20250214,151000,89299530,4085,4085,4085,4085,20
|
||||
20250214,150900,89217830,4085,4085,4085,4085,0
|
||||
20250214,150800,89217830,4085,4085,4085,4085,200
|
||||
20250214,150700,88400830,4085,4085,4085,4085,1
|
||||
20250214,150600,88396745,4090,4085,4090,4085,2
|
||||
20250214,150500,88388570,4085,4070,4085,4070,835
|
||||
20250214,150400,84978100,4080,4080,4080,4080,0
|
||||
20250214,150300,84978100,4080,4080,4080,4080,0
|
||||
20250214,150200,84978100,4080,4080,4080,4080,0
|
||||
20250214,150100,84978100,4080,4065,4080,4065,3
|
||||
20250214,150000,84965875,4055,4080,4080,4055,16
|
||||
20250214,145900,84900920,4060,4070,4070,4060,244
|
||||
20250214,145800,83908130,4080,4080,4080,4080,0
|
||||
20250214,145700,83908130,4080,4080,4080,4080,0
|
||||
20250214,145600,83908130,4080,4080,4080,4080,0
|
||||
20250214,145500,83908130,4080,4080,4080,4080,2
|
||||
20250214,145400,83899970,4070,4065,4070,4065,40
|
||||
20250214,145300,83737175,4070,4070,4070,4070,1
|
||||
20250214,145200,83733105,4065,4065,4065,4065,73
|
||||
20250214,145100,83436360,4065,4065,4065,4065,0
|
||||
20250214,145000,83436360,4065,4065,4065,4065,0
|
||||
20250214,144900,83436360,4065,4065,4065,4065,0
|
||||
20250214,144800,83436360,4065,4065,4065,4065,1
|
||||
20250214,144700,83432295,4050,4050,4050,4050,1
|
||||
20250214,144600,83428245,4065,4045,4065,4045,2
|
||||
20250214,144500,83420135,4065,4065,4065,4065,0
|
||||
20250214,144400,83420135,4065,4065,4065,4065,0
|
||||
20250214,144300,83420135,4065,4065,4065,4065,0
|
||||
20250214,144200,83420135,4065,4065,4065,4065,0
|
||||
20250214,144100,83420135,4065,4045,4065,4045,2
|
||||
20250214,144000,83412025,4045,4045,4045,4045,0
|
||||
20250214,143900,83412025,4045,4055,4065,4045,122
|
||||
20250214,143800,82916725,4055,4060,4060,4045,17
|
||||
20250214,143700,82847840,4065,4065,4065,4065,0
|
||||
20250214,143600,82847840,4065,4065,4065,4065,0
|
||||
20250214,143500,82847840,4065,4065,4065,4065,0
|
||||
20250214,143400,82847840,4065,4060,4065,4060,2
|
||||
20250214,143300,82839715,4065,4060,4065,4060,2
|
||||
20250214,143200,82831590,4065,4065,4065,4065,1
|
||||
20250214,143100,82827525,4060,4060,4060,4060,0
|
||||
20250214,143000,82827525,4060,4060,4060,4060,0
|
||||
20250214,142900,82827525,4060,4060,4060,4060,0
|
||||
20250214,142800,82827525,4060,4060,4060,4060,1
|
||||
20250214,142700,82823465,4065,4065,4065,4065,0
|
||||
20250214,142600,82823465,4065,4065,4065,4065,266
|
||||
20250214,142500,81742175,4070,4070,4070,4070,0
|
||||
20250214,142400,81742175,4070,4070,4070,4070,0
|
||||
20250214,142300,81742175,4070,4070,4070,4070,30
|
||||
20250214,142200,81620075,4065,4065,4065,4065,0
|
||||
20250214,142100,81620075,4065,4065,4065,4065,1
|
||||
20250214,142000,81616010,4065,4065,4065,4065,1
|
||||
20250214,141900,81611945,4080,4080,4080,4080,0
|
||||
20250214,141800,81611945,4080,4080,4080,4080,0
|
||||
20250214,141700,81611945,4080,4080,4080,4080,0
|
||||
20250214,141600,81611945,4080,4080,4080,4080,6
|
||||
20250214,141500,81587465,4065,4065,4065,4065,0
|
||||
20250214,141400,81587465,4065,4065,4065,4065,1
|
||||
20250214,141300,81583400,4060,4060,4060,4060,1
|
||||
20250214,141200,81579340,4080,4080,4080,4080,0
|
||||
20250214,141100,81579340,4080,4080,4080,4080,0
|
||||
20250214,141000,81579340,4080,4070,4080,4070,2
|
||||
20250214,140900,81571190,4060,4060,4060,4060,0
|
||||
20250214,140800,81571190,4060,4060,4060,4060,2
|
||||
20250214,140700,81563070,4080,4060,4080,4060,3
|
||||
20250214,140600,81550860,4060,4060,4060,4060,0
|
||||
20250214,140500,81550860,4060,4060,4060,4060,1
|
||||
20250214,140400,81546800,4060,4050,4060,4050,1472
|
||||
20250214,140300,75584940,4040,4040,4040,4040,0
|
||||
20250214,140200,75584940,4040,4040,4040,4040,0
|
||||
20250214,140100,75584940,4040,4040,4040,4040,1
|
||||
20250214,140000,75580900,4040,4040,4040,4040,13
|
||||
20250214,135900,75528380,4050,4050,4050,4050,0
|
||||
20250214,135800,75528380,4050,4050,4050,4050,1
|
||||
20250214,135700,75524330,4040,4040,4040,4040,0
|
||||
20250214,135600,75524330,4040,4040,4040,4040,0
|
||||
20250214,135500,75524330,4040,4040,4040,4040,1
|
||||
20250214,135400,75520290,4050,4040,4050,4040,3
|
||||
20250214,135300,75508150,4050,4050,4050,4050,0
|
||||
20250214,135200,75508150,4050,4050,4050,4050,0
|
||||
20250214,135100,75508150,4050,4050,4050,4050,0
|
||||
20250214,135000,75508150,4050,4050,4050,4050,0
|
||||
20250214,134900,75508150,4050,4050,4050,4050,1546
|
||||
20250214,134800,69246850,4040,4050,4050,4040,2
|
||||
20250214,134700,69238760,4040,4040,4040,4040,1
|
||||
20250214,134600,69234720,4050,4050,4050,4050,0
|
||||
20250214,134500,69234720,4050,4050,4050,4050,0
|
||||
20250214,134400,69234720,4050,4050,4050,4050,0
|
||||
20250214,134300,69234720,4050,4050,4050,4050,0
|
||||
20250214,134200,69234720,4050,4050,4050,4040,3
|
||||
20250214,134100,69222580,4040,4040,4040,4040,0
|
||||
20250214,134000,69222580,4040,4040,4040,4040,1
|
||||
20250214,133900,69218540,4050,4050,4050,4050,0
|
||||
20250214,133800,69218540,4050,4050,4050,4050,1
|
||||
20250214,133700,69214490,4045,4045,4045,4045,0
|
||||
20250214,133600,69214490,4045,4045,4045,4045,0
|
||||
20250214,133500,69214490,4045,4045,4045,4045,1
|
||||
20250214,133400,69210445,4045,4045,4045,4045,1
|
||||
20250214,133300,69206400,4050,4050,4050,4050,0
|
||||
20250214,133200,69206400,4050,4050,4050,4050,1
|
||||
20250214,133100,69202350,4045,4045,4045,4045,94
|
||||
20250214,133000,68822120,4045,4045,4045,4045,0
|
||||
20250214,132900,68822120,4045,4045,4045,4045,1
|
||||
20250214,132800,68818075,4045,4045,4045,4045,0
|
||||
20250214,132700,68818075,4045,4045,4045,4045,1
|
||||
20250214,132600,68814030,4050,4050,4050,4050,0
|
||||
20250214,132500,68814030,4050,4050,4050,4050,0
|
||||
20250214,132400,68814030,4050,4050,4050,4050,2
|
||||
20250214,132300,68805930,4045,4045,4045,4045,0
|
||||
20250214,132200,68805930,4045,4045,4045,4045,1
|
||||
20250214,132100,68801885,4045,4045,4045,4045,1
|
||||
20250214,132000,68797840,4060,4060,4060,4060,2
|
||||
20250214,131900,68789720,4040,4040,4040,4040,0
|
||||
20250214,131800,68789720,4040,4040,4040,4040,0
|
||||
20250214,131700,68789720,4040,4040,4040,4040,0
|
||||
20250214,131600,68789720,4040,4040,4040,4040,1
|
||||
20250214,131500,68785680,4040,4040,4040,4040,0
|
||||
20250214,131400,68785680,4040,4060,4060,4040,2
|
||||
20250214,131300,68777580,4050,4050,4050,4050,300
|
||||
20250214,131200,67562580,4050,4050,4050,4050,0
|
||||
20250214,131100,67562580,4050,4050,4050,4050,0
|
||||
20250214,131000,67562580,4050,4060,4060,4040,6713
|
||||
20250214,130900,40353580,4070,4060,4070,4060,26
|
||||
20250214,130800,40247770,4060,4060,4060,4060,1
|
||||
20250214,130700,40243710,4070,4070,4070,4070,0
|
||||
20250214,130600,40243710,4070,4070,4070,4070,0
|
||||
20250214,130500,40243710,4070,4070,4070,4070,0
|
||||
20250214,130400,40243710,4070,4070,4070,4070,0
|
||||
20250214,130300,40243710,4070,4070,4070,4070,1
|
||||
20250214,130200,40239640,4060,4060,4060,4060,1
|
||||
20250214,130100,40235580,4060,4060,4060,4060,13
|
||||
20250214,130000,40182800,4055,4055,4055,4055,0
|
||||
20250214,125900,40182800,4055,4055,4055,4055,0
|
||||
20250214,125800,40182800,4055,4055,4055,4055,73
|
||||
20250214,125700,39886785,4055,4055,4055,4055,0
|
||||
20250214,125600,39886785,4055,4055,4055,4055,1
|
||||
20250214,125500,39882730,4055,4055,4055,4055,1
|
||||
20250214,125400,39878675,4055,4065,4070,4055,202
|
||||
20250214,125300,39059540,4055,4055,4055,4055,0
|
||||
20250214,125200,39059540,4055,4055,4055,4055,0
|
||||
20250214,125100,39059540,4055,4055,4055,4055,0
|
||||
20250214,125000,39059540,4055,4055,4055,4055,0
|
||||
20250214,124900,39059540,4055,4055,4055,4055,1
|
||||
20250214,124800,39055485,4055,4055,4055,4055,1
|
||||
20250214,124700,39051430,4060,4055,4060,4055,43
|
||||
20250214,124600,38877015,4055,4055,4055,4055,0
|
||||
20250214,124500,38877015,4055,4055,4055,4055,0
|
||||
20250214,124400,38877015,4055,4055,4055,4055,0
|
||||
20250214,124300,38877015,4055,4055,4055,4055,1
|
||||
20250214,124200,38872960,4055,4055,4055,4055,1
|
||||
20250214,124100,38868905,4055,4055,4055,4055,0
|
||||
20250214,124000,38868905,4055,4055,4055,4055,0
|
||||
20250214,123900,38868905,4055,4055,4055,4055,0
|
||||
20250214,123800,38868905,4055,4055,4055,4055,0
|
||||
20250214,123700,38868905,4055,4055,4055,4055,176
|
||||
20250214,123600,38155225,4055,4055,4055,4055,1
|
||||
20250214,123500,38151170,4055,4055,4055,4055,1
|
||||
20250214,123400,38147115,4055,4055,4055,4055,0
|
||||
20250214,123300,38147115,4055,4055,4055,4055,0
|
||||
20250214,123200,38147115,4055,4055,4055,4055,0
|
||||
20250214,123100,38147115,4055,4055,4055,4055,0
|
||||
20250214,123000,38147115,4055,4055,4055,4055,1
|
||||
20250214,122900,38143060,4055,4055,4055,4055,0
|
||||
20250214,122800,38143060,4055,4055,4055,4055,1
|
||||
20250214,122700,38139005,4070,4070,4070,4070,0
|
||||
20250214,122600,38139005,4070,4065,4070,4065,2
|
||||
20250214,122500,38130870,4060,4060,4060,4060,0
|
||||
20250214,122400,38130870,4060,4060,4060,4060,0
|
||||
20250214,122300,38130870,4060,4060,4060,4060,1
|
||||
20250214,122200,38126810,4055,4055,4055,4055,1
|
||||
20250214,122100,38122755,4055,4055,4055,4055,0
|
||||
20250214,122000,38122755,4055,4055,4055,4055,0
|
||||
20250214,121900,38122755,4055,4055,4055,4055,0
|
||||
20250214,121800,38122755,4055,4055,4055,4055,0
|
||||
20250214,121700,38122755,4055,4065,4070,4055,15
|
||||
20250214,121600,38061905,4055,4055,4055,4055,0
|
||||
20250214,121500,38061905,4055,4055,4055,4055,1
|
||||
20250214,121400,38057850,4070,4070,4070,4070,0
|
||||
20250214,121300,38057850,4070,4070,4070,4070,0
|
||||
20250214,121200,38057850,4070,4070,4070,4070,0
|
||||
20250214,121100,38057850,4070,4070,4070,4070,0
|
||||
20250214,121000,38057850,4070,4055,4070,4055,3
|
||||
20250214,120900,38045660,4070,4055,4070,4055,3
|
||||
20250214,120800,38033470,4070,4070,4070,4070,0
|
||||
20250214,120700,38033470,4070,4065,4070,4065,2
|
||||
20250214,120600,38025335,4065,4065,4070,4065,4
|
||||
20250214,120500,38009070,4055,4055,4055,4055,0
|
||||
20250214,120400,38009070,4055,4055,4055,4055,1
|
||||
20250214,120300,38005015,4055,4055,4055,4055,0
|
||||
20250214,120200,38005015,4055,4055,4055,4055,1
|
||||
20250214,120100,38000960,4055,4055,4055,4055,0
|
||||
20250214,120000,38000960,4055,4055,4055,4055,0
|
||||
20250214,115900,38000960,4055,4055,4055,4055,0
|
||||
20250214,115800,38000960,4055,4055,4055,4055,0
|
||||
20250214,115700,38000960,4055,4055,4055,4055,1
|
||||
20250214,115600,37996905,4055,4055,4055,4055,10
|
||||
20250214,115500,37956355,4070,4070,4070,4070,0
|
||||
20250214,115400,37956355,4070,4070,4070,4070,0
|
||||
20250214,115300,37956355,4070,4070,4070,4070,0
|
||||
20250214,115200,37956355,4070,4070,4070,4070,0
|
||||
20250214,115100,37956355,4070,4065,4070,4065,2
|
||||
20250214,115000,37948220,4055,4055,4055,4055,1
|
||||
20250214,114900,37944165,4055,4055,4055,4055,1
|
||||
20250214,114800,37940110,4070,4070,4070,4070,0
|
||||
20250214,114700,37940110,4070,4070,4070,4070,0
|
||||
20250214,114600,37940110,4070,4070,4070,4070,0
|
||||
20250214,114500,37940110,4070,4065,4070,4065,2
|
||||
20250214,114400,37931975,4055,4055,4055,4055,1
|
||||
20250214,114300,37927920,4070,4055,4070,4055,3
|
||||
20250214,114200,37915730,4055,4055,4055,4055,0
|
||||
20250214,114100,37915730,4055,4055,4055,4055,0
|
||||
20250214,114000,37915730,4055,4055,4055,4055,0
|
||||
20250214,113900,37915730,4055,4055,4055,4055,0
|
||||
20250214,113800,37915730,4055,4055,4055,4055,0
|
||||
20250214,113700,37915730,4055,4055,4055,4055,1
|
||||
20250214,113600,37911675,4055,4055,4055,4055,1
|
||||
20250214,113500,37907620,4070,4070,4070,4070,0
|
||||
20250214,113400,37907620,4070,4070,4070,4070,0
|
||||
20250214,113300,37907620,4070,4065,4070,4065,2
|
||||
20250214,113200,37899485,4055,4055,4055,4055,0
|
||||
20250214,113100,37899485,4055,4055,4055,4055,1
|
||||
20250214,113000,37895430,4055,4055,4055,4055,1
|
||||
20250214,112900,37891375,4070,4070,4070,4070,0
|
||||
20250214,112800,37891375,4070,4070,4070,4070,0
|
||||
20250214,112700,37891375,4070,4070,4070,4070,0
|
||||
20250214,112600,37891375,4070,4065,4070,4065,2
|
||||
20250214,112500,37883240,4055,4055,4055,4055,0
|
||||
20250214,112400,37883240,4055,4055,4055,4055,1
|
||||
20250214,112300,37879185,4055,4055,4055,4055,1
|
||||
20250214,112200,37875130,4055,4055,4055,4055,0
|
||||
20250214,112100,37875130,4055,4055,4055,4055,0
|
||||
20250214,112000,37875130,4055,4055,4055,4055,0
|
||||
20250214,111900,37875130,4055,4070,4070,4055,865
|
||||
20250214,111800,34366535,4070,4070,4070,4070,1
|
||||
20250214,111700,34362465,4070,4070,4070,4070,0
|
||||
20250214,111600,34362465,4070,4070,4070,4070,1
|
||||
20250214,111500,34358395,4090,4090,4090,4090,0
|
||||
20250214,111400,34358395,4090,4090,4090,4090,0
|
||||
20250214,111300,34358395,4090,4090,4090,4090,0
|
||||
20250214,111200,34358395,4090,4080,4090,4080,2
|
||||
20250214,111100,34350225,4070,4070,4070,4070,1
|
||||
20250214,111000,34346155,4070,4070,4070,4070,1
|
||||
20250214,110900,34342085,4090,4080,4090,4080,2
|
||||
20250214,110800,34333915,4070,4070,4070,4070,0
|
||||
20250214,110700,34333915,4070,4070,4070,4070,0
|
||||
20250214,110600,34333915,4070,4070,4070,4070,0
|
||||
20250214,110500,34333915,4070,4070,4070,4070,1
|
||||
20250214,110400,34329845,4090,4080,4090,4080,2
|
||||
20250214,110300,34321675,4070,4070,4070,4070,1
|
||||
20250214,110200,34317605,4090,4090,4090,4090,0
|
||||
20250214,110100,34317605,4090,4090,4090,4090,0
|
||||
20250214,110000,34317605,4090,4080,4090,4080,2
|
||||
20250214,105900,34309435,4070,4070,4070,4070,0
|
||||
20250214,105800,34309435,4070,4070,4070,4070,1
|
||||
20250214,105700,34305365,4090,4070,4090,4070,3
|
||||
20250214,105600,34293125,4090,4090,4090,4090,0
|
||||
20250214,105500,34293125,4090,4090,4090,4090,0
|
||||
20250214,105400,34293125,4090,4090,4090,4090,0
|
||||
20250214,105300,34293125,4090,4090,4090,4090,0
|
||||
20250214,105200,34293125,4090,4060,4090,4060,6
|
||||
20250214,105100,34268665,4060,4060,4060,4060,0
|
||||
20250214,105000,34268665,4060,4060,4060,4060,1
|
||||
20250214,104900,34264605,4090,4090,4090,4090,0
|
||||
20250214,104800,34264605,4090,4090,4090,4090,0
|
||||
20250214,104700,34264605,4090,4070,4090,4070,2
|
||||
20250214,104600,34256445,4060,4060,4060,4060,0
|
||||
20250214,104500,34256445,4060,4060,4060,4060,1
|
||||
20250214,104400,34252385,4090,4060,4090,4060,4
|
||||
20250214,104300,34236075,4090,4090,4090,4090,0
|
||||
20250214,104200,34236075,4090,4090,4090,4090,0
|
||||
20250214,104100,34236075,4090,4090,4090,4090,0
|
||||
20250214,104000,34236075,4090,4090,4090,4090,0
|
||||
20250214,103900,34236075,4090,4070,4090,4070,3
|
||||
20250214,103800,34223825,4060,4070,4090,4060,4
|
||||
20250214,103700,34207515,4060,4070,4070,4060,2
|
||||
20250214,103600,34199385,4090,4090,4090,4090,0
|
||||
20250214,103500,34199385,4090,4070,4090,4070,2
|
||||
20250214,103400,34191225,4090,4090,4090,4090,0
|
||||
20250214,103300,34191225,4090,4070,4090,4070,3
|
||||
20250214,103200,34178975,4060,4065,4090,4060,504
|
||||
20250214,103100,32132170,4090,4070,4090,4070,4
|
||||
20250214,103000,32115845,4090,4090,4090,4090,0
|
||||
20250214,102900,32115845,4090,4090,4090,4090,0
|
||||
20250214,102800,32115845,4090,4090,4090,4090,0
|
||||
20250214,102700,32115845,4090,4080,4090,4080,3
|
||||
20250214,102600,32103585,4070,4070,4070,4070,0
|
||||
20250214,102500,32103585,4070,4080,4090,4070,3
|
||||
20250214,102400,32091345,4080,4090,4090,4080,2
|
||||
20250214,102300,32083175,4120,4120,4120,4120,0
|
||||
20250214,102200,32083175,4120,4120,4120,4120,0
|
||||
20250214,102100,32083175,4120,4120,4120,4120,0
|
||||
20250214,102000,32083175,4120,4100,4120,4100,11
|
||||
20250214,101900,32037875,4090,4070,4120,4070,25
|
||||
20250214,101800,31935140,4070,4070,4070,4070,1
|
||||
20250214,101700,31931070,4095,4080,4095,4080,3
|
||||
20250214,101600,31918800,4070,4070,4070,4070,0
|
||||
20250214,101500,31918800,4070,4070,4070,4070,0
|
||||
20250214,101400,31918800,4070,4070,4070,4070,0
|
||||
20250214,101300,31918800,4070,4070,4070,4070,0
|
||||
20250214,101200,31918800,4070,4070,4070,4070,1
|
||||
20250214,101100,31914730,4070,4070,4070,4070,2
|
||||
20250214,101000,31906590,4080,4080,4080,4080,30
|
||||
20250214,100900,31784190,4060,4060,4060,4060,0
|
||||
20250214,100800,31784190,4060,4060,4060,4060,0
|
||||
20250214,100700,31784190,4060,4060,4060,4060,0
|
||||
20250214,100600,31784190,4060,4060,4060,4060,1
|
||||
20250214,100500,31780130,4060,4060,4060,4060,0
|
||||
20250214,100400,31780130,4060,4060,4060,4060,1
|
||||
20250214,100300,31776070,4120,4120,4120,4120,0
|
||||
20250214,100200,31776070,4120,4115,4120,4115,2
|
||||
20250214,100100,31767835,4120,4120,4120,4120,1
|
||||
20250214,100000,31763715,4120,4120,4120,4120,1
|
||||
20250214,095900,31759595,4060,4060,4060,4060,1
|
||||
20250214,095800,31755535,4060,4060,4060,4060,1
|
||||
20250214,095700,31751475,4120,4120,4120,4120,0
|
||||
20250214,095600,31751475,4120,4120,4120,4120,0
|
||||
20250214,095500,31751475,4120,4105,4120,4105,39
|
||||
20250214,095400,31591365,4060,4060,4060,4060,0
|
||||
20250214,095300,31591365,4060,4100,4100,4060,251
|
||||
20250214,095200,30570325,4125,4115,4125,4115,19
|
||||
20250214,095100,30492050,4100,4115,4115,4100,51
|
||||
20250214,095000,30282200,4115,4105,4115,4100,203
|
||||
20250214,094900,29449730,4100,4075,4100,4075,106
|
||||
20250214,094800,29016230,4075,4075,4075,4075,41
|
||||
20250214,094700,28849155,4075,4055,4075,4055,702
|
||||
20250214,094600,26002525,4045,4055,4055,4045,2
|
||||
20250214,094500,25994425,4055,4045,4055,4045,6
|
||||
20250214,094400,25970105,4055,4055,4055,4055,0
|
||||
20250214,094300,25970105,4055,4055,4055,4055,339
|
||||
20250214,094200,24595460,4040,4040,4040,4040,0
|
||||
20250214,094100,24595460,4040,4040,4040,4040,0
|
||||
20250214,094000,24595460,4040,4040,4040,4040,1
|
||||
20250214,093900,24591420,4045,4045,4045,4045,0
|
||||
20250214,093800,24591420,4045,4050,4050,4045,2
|
||||
20250214,093700,24583325,4055,4055,4055,4055,0
|
||||
20250214,093600,24583325,4055,4055,4055,4055,0
|
||||
20250214,093500,24583325,4055,4060,4060,4055,55
|
||||
20250214,093400,24360090,4060,4060,4060,4060,0
|
||||
20250214,093300,24360090,4060,4060,4060,4060,1
|
||||
20250214,093200,24356030,4070,4070,4070,4070,102
|
||||
20250214,093100,23940890,4075,4075,4075,4075,0
|
||||
20250214,093000,23940890,4075,4075,4075,4075,414
|
||||
20250214,092900,22253840,4075,4075,4075,4075,0
|
||||
20250214,092800,22253840,4075,4075,4075,4075,0
|
||||
20250214,092700,22253840,4075,4075,4075,4075,0
|
||||
20250214,092600,22253840,4075,4075,4075,4075,1
|
||||
20250214,092500,22249765,4075,4075,4075,4075,1
|
||||
20250214,092400,22245690,4085,4090,4090,4085,594
|
||||
20250214,092300,19818700,4090,4090,4090,4090,3
|
||||
20250214,092200,19806430,4110,4110,4110,4110,46
|
||||
20250214,092100,19617370,4090,4090,4090,4090,0
|
||||
20250214,092000,19617370,4090,4090,4090,4090,1
|
||||
20250214,091900,19613280,4090,4090,4090,4090,1
|
||||
20250214,091800,19609190,4110,4110,4110,4110,900
|
||||
20250214,091700,15910190,4110,4110,4110,4110,53
|
||||
20250214,091600,15692360,4090,4090,4090,4090,9
|
||||
20250214,091500,15655550,4090,4090,4090,4090,0
|
||||
20250214,091400,15655550,4090,4090,4090,4090,0
|
||||
20250214,091300,15655550,4090,4110,4110,4090,2
|
||||
20250214,091200,15647350,4090,4090,4090,4090,1
|
||||
20250214,091100,15643260,4090,4090,4090,4090,1
|
||||
20250214,091000,15639170,4090,4090,4090,4090,0
|
||||
20250214,090900,15639170,4090,4115,4115,4090,36
|
||||
20250214,090800,15491905,4095,4095,4095,4095,18
|
||||
20250214,090700,15418195,4125,4085,4125,4085,3
|
||||
20250214,090600,15405860,4140,4140,4140,4140,750
|
||||
20250214,090500,12300860,4140,4140,4140,4140,3
|
||||
20250214,090400,12288440,4115,4115,4115,4115,388
|
||||
20250214,090300,10691820,4115,4125,4125,4115,2000
|
||||
20250214,090200,2458600,4110,4110,4110,4110,0
|
||||
20250214,090100,2458600,4110,4110,4110,4110,0
|
||||
20250214,090000,2458600,4110,4190,4190,4110,596
|
||||
|
Reference in New Issue
Block a user