Update 2025-02-14 2854 candle_min
This commit is contained in:
608
019770/min/candle-20250214.csv
Normal file
608
019770/min/candle-20250214.csv
Normal file
@@ -0,0 +1,608 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,190600,117259460,3645,3645,3645,3645,523
|
||||
20250214,190500,117259460,3645,3645,3645,3645,0
|
||||
20250214,190400,117259460,3645,3645,3645,3645,0
|
||||
20250214,190300,117259460,3645,3645,3645,3645,0
|
||||
20250214,190200,117259460,3645,3645,3645,3645,0
|
||||
20250214,190100,117259460,3645,3645,3645,3645,0
|
||||
20250214,190000,117259460,3645,3645,3645,3645,0
|
||||
20250214,185900,117259460,3645,3645,3645,3645,0
|
||||
20250214,185800,117259460,3645,3645,3645,3645,0
|
||||
20250214,185700,117259460,3645,3645,3645,3645,0
|
||||
20250214,185600,117259460,3645,3645,3645,3645,0
|
||||
20250214,185500,117259460,3645,3645,3645,3645,0
|
||||
20250214,185400,117259460,3645,3645,3645,3645,0
|
||||
20250214,185300,117259460,3645,3645,3645,3645,0
|
||||
20250214,185200,117259460,3645,3645,3645,3645,0
|
||||
20250214,185100,117259460,3645,3645,3645,3645,0
|
||||
20250214,185000,117259460,3645,3645,3645,3645,0
|
||||
20250214,184900,117259460,3645,3645,3645,3645,0
|
||||
20250214,184800,117259460,3645,3645,3645,3645,0
|
||||
20250214,184700,117259460,3645,3645,3645,3645,0
|
||||
20250214,184600,117259460,3645,3645,3645,3645,0
|
||||
20250214,184500,117259460,3645,3645,3645,3645,0
|
||||
20250214,184400,117259460,3645,3645,3645,3645,0
|
||||
20250214,184300,117259460,3645,3645,3645,3645,0
|
||||
20250214,184200,117259460,3645,3645,3645,3645,0
|
||||
20250214,184100,117259460,3645,3645,3645,3645,0
|
||||
20250214,184000,117259460,3645,3645,3645,3645,0
|
||||
20250214,183900,117259460,3645,3645,3645,3645,0
|
||||
20250214,183800,117259460,3645,3645,3645,3645,0
|
||||
20250214,183700,117259460,3645,3645,3645,3645,0
|
||||
20250214,183600,117259460,3645,3645,3645,3645,523
|
||||
20250214,183500,117259460,3645,3645,3645,3645,0
|
||||
20250214,183400,117259460,3645,3645,3645,3645,0
|
||||
20250214,183300,117259460,3645,3645,3645,3645,0
|
||||
20250214,183200,117259460,3645,3645,3645,3645,0
|
||||
20250214,183100,117259460,3645,3645,3645,3645,0
|
||||
20250214,183000,117259460,3645,3645,3645,3645,0
|
||||
20250214,182900,117259460,3645,3645,3645,3645,0
|
||||
20250214,182800,117259460,3645,3645,3645,3645,0
|
||||
20250214,182700,117259460,3645,3645,3645,3645,0
|
||||
20250214,182600,117259460,3645,3645,3645,3645,0
|
||||
20250214,182500,117259460,3645,3645,3645,3645,0
|
||||
20250214,182400,117259460,3645,3645,3645,3645,0
|
||||
20250214,182300,117259460,3645,3645,3645,3645,0
|
||||
20250214,182200,117259460,3645,3645,3645,3645,0
|
||||
20250214,182100,117259460,3645,3645,3645,3645,0
|
||||
20250214,182000,117259460,3645,3645,3645,3645,0
|
||||
20250214,181900,117259460,3645,3645,3645,3645,0
|
||||
20250214,181800,117259460,3645,3645,3645,3645,0
|
||||
20250214,181700,117259460,3645,3645,3645,3645,0
|
||||
20250214,181600,117259460,3645,3645,3645,3645,0
|
||||
20250214,181500,117259460,3645,3645,3645,3645,0
|
||||
20250214,181400,117259460,3645,3645,3645,3645,0
|
||||
20250214,181300,117259460,3645,3645,3645,3645,0
|
||||
20250214,181200,117259460,3645,3645,3645,3645,0
|
||||
20250214,181100,117259460,3645,3645,3645,3645,0
|
||||
20250214,181000,117259460,3645,3645,3645,3645,0
|
||||
20250214,180900,117259460,3645,3645,3645,3645,0
|
||||
20250214,180800,117259460,3645,3645,3645,3645,0
|
||||
20250214,180700,117259460,3645,3645,3645,3645,0
|
||||
20250214,180600,117259460,3645,3645,3645,3645,523
|
||||
20250214,180500,117259460,3645,3645,3645,3645,0
|
||||
20250214,180400,117259460,3645,3645,3645,3645,0
|
||||
20250214,180300,117259460,3645,3645,3645,3645,0
|
||||
20250214,180200,117259460,3645,3645,3645,3645,0
|
||||
20250214,180100,117259460,3645,3645,3645,3645,0
|
||||
20250214,180000,117259460,3645,3645,3645,3645,0
|
||||
20250214,175900,117259460,3645,3645,3645,3645,0
|
||||
20250214,175800,117259460,3645,3645,3645,3645,0
|
||||
20250214,175700,117259460,3645,3645,3645,3645,0
|
||||
20250214,175600,117259460,3645,3645,3645,3645,0
|
||||
20250214,175500,117259460,3645,3645,3645,3645,0
|
||||
20250214,175400,117259460,3645,3645,3645,3645,0
|
||||
20250214,175300,117259460,3645,3645,3645,3645,0
|
||||
20250214,175200,117259460,3645,3645,3645,3645,0
|
||||
20250214,175100,117259460,3645,3645,3645,3645,0
|
||||
20250214,175000,117259460,3645,3645,3645,3645,0
|
||||
20250214,174900,117259460,3645,3645,3645,3645,0
|
||||
20250214,174800,117259460,3645,3645,3645,3645,0
|
||||
20250214,174700,117259460,3645,3645,3645,3645,0
|
||||
20250214,174600,117259460,3645,3645,3645,3645,0
|
||||
20250214,174500,117259460,3645,3645,3645,3645,0
|
||||
20250214,174400,117259460,3645,3645,3645,3645,0
|
||||
20250214,174300,117259460,3645,3645,3645,3645,0
|
||||
20250214,174200,117259460,3645,3645,3645,3645,0
|
||||
20250214,174100,117259460,3645,3645,3645,3645,0
|
||||
20250214,174000,117259460,3645,3645,3645,3645,0
|
||||
20250214,173900,117259460,3645,3645,3645,3645,0
|
||||
20250214,173800,117259460,3645,3645,3645,3645,0
|
||||
20250214,173700,117259460,3645,3645,3645,3645,0
|
||||
20250214,173600,117259460,3645,3645,3645,3645,523
|
||||
20250214,173500,117259460,3645,3645,3645,3645,0
|
||||
20250214,173400,117259460,3645,3645,3645,3645,0
|
||||
20250214,173300,117259460,3645,3645,3645,3645,0
|
||||
20250214,173200,117259460,3645,3645,3645,3645,0
|
||||
20250214,173100,117259460,3645,3645,3645,3645,0
|
||||
20250214,173000,117259460,3645,3645,3645,3645,0
|
||||
20250214,172900,117259460,3645,3645,3645,3645,0
|
||||
20250214,172800,117259460,3645,3645,3645,3645,0
|
||||
20250214,172700,117259460,3645,3645,3645,3645,0
|
||||
20250214,172600,117259460,3645,3645,3645,3645,0
|
||||
20250214,172500,117259460,3645,3645,3645,3645,0
|
||||
20250214,172400,117259460,3645,3645,3645,3645,0
|
||||
20250214,172300,117259460,3645,3645,3645,3645,0
|
||||
20250214,172200,117259460,3645,3645,3645,3645,0
|
||||
20250214,172100,117259460,3645,3645,3645,3645,0
|
||||
20250214,172000,117259460,3645,3645,3645,3645,0
|
||||
20250214,171900,117259460,3645,3645,3645,3645,0
|
||||
20250214,171800,117259460,3645,3645,3645,3645,0
|
||||
20250214,171700,117259460,3645,3645,3645,3645,0
|
||||
20250214,171600,117259460,3645,3645,3645,3645,0
|
||||
20250214,171500,117259460,3645,3645,3645,3645,0
|
||||
20250214,171400,117259460,3645,3645,3645,3645,0
|
||||
20250214,171300,117259460,3645,3645,3645,3645,0
|
||||
20250214,171200,117259460,3645,3645,3645,3645,0
|
||||
20250214,171100,117259460,3645,3645,3645,3645,0
|
||||
20250214,171000,117259460,3645,3645,3645,3645,0
|
||||
20250214,170900,117259460,3645,3645,3645,3645,0
|
||||
20250214,170800,117259460,3645,3645,3645,3645,0
|
||||
20250214,170700,117259460,3645,3645,3645,3645,0
|
||||
20250214,170600,117259460,3645,3645,3645,3645,523
|
||||
20250214,170500,117259460,3645,3645,3645,3645,0
|
||||
20250214,170400,117259460,3645,3645,3645,3645,0
|
||||
20250214,170300,117259460,3645,3645,3645,3645,0
|
||||
20250214,170200,117259460,3645,3645,3645,3645,0
|
||||
20250214,170100,117259460,3645,3645,3645,3645,0
|
||||
20250214,170000,117259460,3645,3645,3645,3645,0
|
||||
20250214,165900,117259460,3645,3645,3645,3645,0
|
||||
20250214,165800,117259460,3645,3645,3645,3645,0
|
||||
20250214,165700,117259460,3645,3645,3645,3645,0
|
||||
20250214,165600,117259460,3645,3645,3645,3645,0
|
||||
20250214,165500,117259460,3645,3645,3645,3645,0
|
||||
20250214,165400,117259460,3645,3645,3645,3645,0
|
||||
20250214,165300,117259460,3645,3645,3645,3645,0
|
||||
20250214,165200,117259460,3645,3645,3645,3645,0
|
||||
20250214,165100,117259460,3645,3645,3645,3645,0
|
||||
20250214,165000,117259460,3645,3645,3645,3645,0
|
||||
20250214,164900,117259460,3645,3645,3645,3645,0
|
||||
20250214,164800,117259460,3645,3645,3645,3645,0
|
||||
20250214,164700,117259460,3645,3645,3645,3645,0
|
||||
20250214,164600,117259460,3645,3645,3645,3645,0
|
||||
20250214,164500,117259460,3645,3645,3645,3645,0
|
||||
20250214,164400,117259460,3645,3645,3645,3645,0
|
||||
20250214,164300,117259460,3645,3645,3645,3645,0
|
||||
20250214,164200,117259460,3645,3645,3645,3645,0
|
||||
20250214,164100,117259460,3645,3645,3645,3645,0
|
||||
20250214,164000,117259460,3645,3645,3645,3645,0
|
||||
20250214,163900,117259460,3645,3645,3645,3645,0
|
||||
20250214,163800,117259460,3645,3645,3645,3645,0
|
||||
20250214,163700,117259460,3645,3645,3645,3645,0
|
||||
20250214,163600,117259460,3645,3645,3645,3645,523
|
||||
20250214,163500,117259460,3645,3645,3645,3645,0
|
||||
20250214,163400,117259460,3645,3645,3645,3645,0
|
||||
20250214,163300,117259460,3645,3645,3645,3645,0
|
||||
20250214,163200,117259460,3645,3645,3645,3645,0
|
||||
20250214,163100,117259460,3645,3645,3645,3645,0
|
||||
20250214,163000,117259460,3645,3645,3645,3645,0
|
||||
20250214,162900,117259460,3645,3645,3645,3645,0
|
||||
20250214,162800,117259460,3645,3645,3645,3645,0
|
||||
20250214,162700,117259460,3645,3645,3645,3645,0
|
||||
20250214,162600,117259460,3645,3645,3645,3645,0
|
||||
20250214,162500,117259460,3645,3645,3645,3645,0
|
||||
20250214,162400,117259460,3645,3645,3645,3645,0
|
||||
20250214,162300,117259460,3645,3645,3645,3645,0
|
||||
20250214,162200,117259460,3645,3645,3645,3645,0
|
||||
20250214,162100,117259460,3645,3645,3645,3645,0
|
||||
20250214,162000,117259460,3645,3645,3645,3645,0
|
||||
20250214,161900,117259460,3645,3645,3645,3645,0
|
||||
20250214,161800,117259460,3645,3645,3645,3645,0
|
||||
20250214,161700,117259460,3645,3645,3645,3645,0
|
||||
20250214,161600,117259460,3645,3645,3645,3645,0
|
||||
20250214,161500,117259460,3645,3645,3645,3645,0
|
||||
20250214,161400,117259460,3645,3645,3645,3645,0
|
||||
20250214,161300,117259460,3645,3645,3645,3645,0
|
||||
20250214,161200,117259460,3645,3645,3645,3645,0
|
||||
20250214,161100,117259460,3645,3645,3645,3645,0
|
||||
20250214,161000,117259460,3645,3645,3645,3645,0
|
||||
20250214,160900,117259460,3645,3645,3645,3645,0
|
||||
20250214,160800,117259460,3645,3645,3645,3645,0
|
||||
20250214,160700,117259460,3645,3645,3645,3645,0
|
||||
20250214,160600,117259460,3645,3645,3645,3645,523
|
||||
20250214,160500,117259460,3645,3645,3645,3645,0
|
||||
20250214,160400,117259460,3645,3645,3645,3645,0
|
||||
20250214,160300,117259460,3645,3645,3645,3645,0
|
||||
20250214,160200,117259460,3645,3645,3645,3645,0
|
||||
20250214,160100,117259460,3645,3645,3645,3645,0
|
||||
20250214,160000,117259460,3645,3645,3645,3645,0
|
||||
20250214,155900,117259460,3645,3645,3645,3645,0
|
||||
20250214,155800,117259460,3645,3645,3645,3645,0
|
||||
20250214,155700,117259460,3645,3645,3645,3645,0
|
||||
20250214,155600,117259460,3645,3645,3645,3645,0
|
||||
20250214,155500,117259460,3645,3645,3645,3645,0
|
||||
20250214,155400,117259460,3645,3645,3645,3645,0
|
||||
20250214,155300,117259460,3645,3645,3645,3645,0
|
||||
20250214,155200,117259460,3645,3645,3645,3645,0
|
||||
20250214,155100,117259460,3645,3645,3645,3645,0
|
||||
20250214,155000,117259460,3645,3645,3645,3645,0
|
||||
20250214,154900,117259460,3645,3645,3645,3645,0
|
||||
20250214,154800,117259460,3645,3645,3645,3645,0
|
||||
20250214,154700,117259460,3645,3645,3645,3645,0
|
||||
20250214,154600,117259460,3645,3645,3645,3645,0
|
||||
20250214,154500,117259460,3645,3645,3645,3645,0
|
||||
20250214,154400,117259460,3645,3645,3645,3645,0
|
||||
20250214,154300,117259460,3645,3645,3645,3645,0
|
||||
20250214,154200,117259460,3645,3645,3645,3645,0
|
||||
20250214,154100,117259460,3645,3645,3645,3645,0
|
||||
20250214,154000,117259460,3645,3645,3645,3645,0
|
||||
20250214,153900,117259460,3645,3645,3645,3645,0
|
||||
20250214,153800,117259460,3645,3645,3645,3645,0
|
||||
20250214,153700,117259460,3645,3645,3645,3645,0
|
||||
20250214,153600,117259460,3645,3645,3645,3645,523
|
||||
20250214,153500,117259460,3645,3645,3645,3645,0
|
||||
20250214,153400,117259460,3645,3645,3645,3645,0
|
||||
20250214,153300,117259460,3645,3645,3645,3645,0
|
||||
20250214,153200,117259460,3645,3645,3645,3645,0
|
||||
20250214,153100,117259460,3645,3645,3645,3645,0
|
||||
20250214,153000,117259460,3645,3645,3645,3645,523
|
||||
20250214,152900,115353125,3600,3600,3600,3600,0
|
||||
20250214,152800,115353125,3600,3600,3600,3600,0
|
||||
20250214,152700,115353125,3600,3600,3600,3600,0
|
||||
20250214,152600,115353125,3600,3600,3600,3600,0
|
||||
20250214,152500,115353125,3600,3600,3600,3600,0
|
||||
20250214,152400,115353125,3600,3600,3600,3600,0
|
||||
20250214,152300,115353125,3600,3600,3600,3600,0
|
||||
20250214,152200,115353125,3600,3600,3600,3600,0
|
||||
20250214,152100,115353125,3600,3600,3600,3600,0
|
||||
20250214,152000,115353125,3600,3600,3600,3600,0
|
||||
20250214,151900,115353125,3600,3625,3645,3600,2014
|
||||
20250214,151800,108015455,3625,3625,3625,3625,0
|
||||
20250214,151700,108015455,3625,3625,3625,3625,0
|
||||
20250214,151600,108015455,3625,3620,3625,3595,4267
|
||||
20250214,151500,92611725,3620,3625,3625,3620,272
|
||||
20250214,151400,91626985,3625,3630,3630,3625,34
|
||||
20250214,151300,91503685,3625,3630,3630,3625,70
|
||||
20250214,151200,91249825,3630,3630,3630,3630,0
|
||||
20250214,151100,91249825,3630,3630,3630,3630,0
|
||||
20250214,151000,91249825,3630,3630,3630,3630,0
|
||||
20250214,150900,91249825,3630,3630,3630,3630,0
|
||||
20250214,150800,91249825,3630,3630,3630,3630,1
|
||||
20250214,150700,91246195,3640,3640,3640,3640,0
|
||||
20250214,150600,91246195,3640,3640,3640,3640,0
|
||||
20250214,150500,91246195,3640,3640,3640,3640,0
|
||||
20250214,150400,91246195,3640,3640,3640,3640,0
|
||||
20250214,150300,91246195,3640,3640,3640,3640,0
|
||||
20250214,150200,91246195,3640,3640,3640,3640,11
|
||||
20250214,150100,91206155,3630,3630,3630,3630,15
|
||||
20250214,150000,91151705,3630,3630,3630,3630,0
|
||||
20250214,145900,91151705,3630,3630,3630,3630,0
|
||||
20250214,145800,91151705,3630,3630,3630,3630,0
|
||||
20250214,145700,91151705,3630,3630,3630,3630,71
|
||||
20250214,145600,90893975,3630,3630,3630,3630,9
|
||||
20250214,145500,90861305,3625,3625,3625,3625,0
|
||||
20250214,145400,90861305,3625,3625,3625,3625,0
|
||||
20250214,145300,90861305,3625,3625,3625,3625,0
|
||||
20250214,145200,90861305,3625,3625,3625,3625,2
|
||||
20250214,145100,90854055,3625,3625,3625,3625,0
|
||||
20250214,145000,90854055,3625,3625,3625,3625,1
|
||||
20250214,144900,90850430,3630,3630,3630,3630,0
|
||||
20250214,144800,90850430,3630,3630,3630,3630,0
|
||||
20250214,144700,90850430,3630,3630,3630,3630,0
|
||||
20250214,144600,90850430,3630,3630,3630,3630,0
|
||||
20250214,144500,90850430,3630,3630,3630,3630,0
|
||||
20250214,144400,90850430,3630,3630,3630,3630,0
|
||||
20250214,144300,90850430,3630,3630,3630,3630,0
|
||||
20250214,144200,90850430,3630,3630,3630,3630,0
|
||||
20250214,144100,90850430,3630,3630,3630,3630,10
|
||||
20250214,144000,90814130,3625,3625,3625,3625,0
|
||||
20250214,143900,90814130,3625,3625,3625,3625,0
|
||||
20250214,143800,90814130,3625,3625,3625,3625,0
|
||||
20250214,143700,90814130,3625,3625,3625,3625,0
|
||||
20250214,143600,90814130,3625,3625,3625,3625,27
|
||||
20250214,143500,90716255,3645,3645,3645,3645,0
|
||||
20250214,143400,90716255,3645,3645,3645,3645,0
|
||||
20250214,143300,90716255,3645,3645,3645,3645,0
|
||||
20250214,143200,90716255,3645,3645,3645,3645,0
|
||||
20250214,143100,90716255,3645,3645,3645,3645,0
|
||||
20250214,143000,90716255,3645,3645,3645,3645,0
|
||||
20250214,142900,90716255,3645,3645,3645,3645,0
|
||||
20250214,142800,90716255,3645,3645,3645,3645,0
|
||||
20250214,142700,90716255,3645,3645,3645,3645,0
|
||||
20250214,142600,90716255,3645,3645,3645,3645,2
|
||||
20250214,142500,90708965,3645,3645,3645,3645,0
|
||||
20250214,142400,90708965,3645,3645,3645,3645,0
|
||||
20250214,142300,90708965,3645,3645,3645,3645,0
|
||||
20250214,142200,90708965,3645,3645,3645,3645,100
|
||||
20250214,142100,90344465,3625,3625,3625,3625,0
|
||||
20250214,142000,90344465,3625,3625,3625,3625,0
|
||||
20250214,141900,90344465,3625,3625,3625,3625,0
|
||||
20250214,141800,90344465,3625,3625,3625,3625,0
|
||||
20250214,141700,90344465,3625,3625,3625,3625,0
|
||||
20250214,141600,90344465,3625,3625,3625,3625,0
|
||||
20250214,141500,90344465,3625,3625,3625,3625,0
|
||||
20250214,141400,90344465,3625,3625,3625,3625,0
|
||||
20250214,141300,90344465,3625,3625,3625,3625,0
|
||||
20250214,141200,90344465,3625,3625,3625,3625,40
|
||||
20250214,141100,90199465,3645,3645,3645,3645,0
|
||||
20250214,141000,90199465,3645,3645,3645,3645,0
|
||||
20250214,140900,90199465,3645,3645,3645,3645,0
|
||||
20250214,140800,90199465,3645,3645,3645,3645,0
|
||||
20250214,140700,90199465,3645,3645,3645,3645,0
|
||||
20250214,140600,90199465,3645,3645,3645,3645,0
|
||||
20250214,140500,90199465,3645,3645,3645,3645,0
|
||||
20250214,140400,90199465,3645,3645,3645,3645,0
|
||||
20250214,140300,90199465,3645,3645,3645,3645,7
|
||||
20250214,140200,90173950,3645,3645,3645,3645,1
|
||||
20250214,140100,90170305,3650,3650,3650,3650,0
|
||||
20250214,140000,90170305,3650,3650,3650,3650,0
|
||||
20250214,135900,90170305,3650,3650,3650,3650,0
|
||||
20250214,135800,90170305,3650,3650,3650,3650,0
|
||||
20250214,135700,90170305,3650,3650,3650,3650,0
|
||||
20250214,135600,90170305,3650,3650,3650,3650,0
|
||||
20250214,135500,90170305,3650,3650,3650,3650,0
|
||||
20250214,135400,90170305,3650,3650,3650,3650,0
|
||||
20250214,135300,90170305,3650,3650,3650,3650,0
|
||||
20250214,135200,90170305,3650,3645,3650,3645,2
|
||||
20250214,135100,90163010,3660,3660,3660,3660,0
|
||||
20250214,135000,90163010,3660,3660,3660,3660,0
|
||||
20250214,134900,90163010,3660,3660,3660,3660,0
|
||||
20250214,134800,90163010,3660,3660,3660,3660,0
|
||||
20250214,134700,90163010,3660,3660,3660,3660,0
|
||||
20250214,134600,90163010,3660,3660,3660,3660,0
|
||||
20250214,134500,90163010,3660,3650,3660,3650,28
|
||||
20250214,134400,90060680,3650,3650,3650,3650,0
|
||||
20250214,134300,90060680,3650,3650,3650,3650,1
|
||||
20250214,134200,90057030,3620,3620,3620,3620,1
|
||||
20250214,134100,90053410,3620,3620,3620,3620,0
|
||||
20250214,134000,90053410,3620,3620,3620,3620,0
|
||||
20250214,133900,90053410,3620,3620,3620,3620,221
|
||||
20250214,133800,89253390,3620,3620,3620,3620,2100
|
||||
20250214,133700,81651390,3620,3620,3620,3620,0
|
||||
20250214,133600,81651390,3620,3620,3620,3620,2050
|
||||
20250214,133500,74230390,3620,3620,3620,3620,0
|
||||
20250214,133400,74230390,3620,3625,3625,3620,660
|
||||
20250214,133300,71840585,3630,3630,3630,3630,0
|
||||
20250214,133200,71840585,3630,3630,3630,3630,241
|
||||
20250214,133100,70965755,3630,3630,3630,3630,0
|
||||
20250214,133000,70965755,3630,3630,3630,3630,0
|
||||
20250214,132900,70965755,3630,3630,3630,3630,0
|
||||
20250214,132800,70965755,3630,3630,3630,3630,0
|
||||
20250214,132700,70965755,3630,3630,3630,3630,0
|
||||
20250214,132600,70965755,3630,3630,3630,3630,0
|
||||
20250214,132500,70965755,3630,3630,3630,3630,0
|
||||
20250214,132400,70965755,3630,3630,3630,3630,0
|
||||
20250214,132300,70965755,3630,3640,3645,3630,1099
|
||||
20250214,132200,66961120,3625,3625,3625,3625,0
|
||||
20250214,132100,66961120,3625,3625,3625,3625,0
|
||||
20250214,132000,66961120,3625,3625,3625,3625,0
|
||||
20250214,131900,66961120,3625,3625,3625,3625,0
|
||||
20250214,131800,66961120,3625,3625,3625,3625,0
|
||||
20250214,131700,66961120,3625,3625,3625,3625,0
|
||||
20250214,131600,66961120,3625,3625,3625,3625,0
|
||||
20250214,131500,66961120,3625,3625,3625,3625,0
|
||||
20250214,131400,66961120,3625,3625,3625,3625,0
|
||||
20250214,131300,66961120,3625,3625,3625,3625,0
|
||||
20250214,131200,66961120,3625,3625,3625,3625,0
|
||||
20250214,131100,66961120,3625,3625,3625,3625,0
|
||||
20250214,131000,66961120,3625,3625,3625,3625,0
|
||||
20250214,130900,66961120,3625,3625,3625,3625,0
|
||||
20250214,130800,66961120,3625,3625,3625,3625,0
|
||||
20250214,130700,66961120,3625,3625,3625,3625,0
|
||||
20250214,130600,66961120,3625,3625,3625,3625,0
|
||||
20250214,130500,66961120,3625,3625,3625,3625,0
|
||||
20250214,130400,66961120,3625,3625,3625,3625,0
|
||||
20250214,130300,66961120,3625,3625,3625,3625,90
|
||||
20250214,130200,66634870,3625,3625,3625,3625,0
|
||||
20250214,130100,66634870,3625,3625,3625,3625,49
|
||||
20250214,130000,66457245,3625,3625,3625,3625,50
|
||||
20250214,125900,66275995,3625,3625,3625,3625,0
|
||||
20250214,125800,66275995,3625,3625,3625,3625,0
|
||||
20250214,125700,66275995,3625,3625,3625,3625,0
|
||||
20250214,125600,66275995,3625,3625,3625,3625,10
|
||||
20250214,125500,66239745,3620,3640,3640,3620,1030
|
||||
20250214,125400,62505715,3645,3645,3645,3645,0
|
||||
20250214,125300,62505715,3645,3645,3645,3645,7
|
||||
20250214,125200,62480200,3640,3640,3640,3640,0
|
||||
20250214,125100,62480200,3640,3640,3640,3640,0
|
||||
20250214,125000,62480200,3640,3640,3640,3640,0
|
||||
20250214,124900,62480200,3640,3640,3640,3640,0
|
||||
20250214,124800,62480200,3640,3640,3640,3640,30
|
||||
20250214,124700,62371000,3640,3640,3640,3640,0
|
||||
20250214,124600,62371000,3640,3640,3640,3640,0
|
||||
20250214,124500,62371000,3640,3640,3640,3640,0
|
||||
20250214,124400,62371000,3640,3640,3640,3640,0
|
||||
20250214,124300,62371000,3640,3640,3640,3640,0
|
||||
20250214,124200,62371000,3640,3640,3640,3640,0
|
||||
20250214,124100,62371000,3640,3640,3640,3640,0
|
||||
20250214,124000,62371000,3640,3640,3640,3640,1
|
||||
20250214,123900,62367360,3635,3635,3635,3635,0
|
||||
20250214,123800,62367360,3635,3635,3635,3635,0
|
||||
20250214,123700,62367360,3635,3635,3635,3635,0
|
||||
20250214,123600,62367360,3635,3635,3635,3635,0
|
||||
20250214,123500,62367360,3635,3635,3635,3635,0
|
||||
20250214,123400,62367360,3635,3635,3635,3635,0
|
||||
20250214,123300,62367360,3635,3635,3635,3635,0
|
||||
20250214,123200,62367360,3635,3635,3635,3635,0
|
||||
20250214,123100,62367360,3635,3635,3635,3635,0
|
||||
20250214,123000,62367360,3635,3635,3635,3635,0
|
||||
20250214,122900,62367360,3635,3635,3635,3635,0
|
||||
20250214,122800,62367360,3635,3635,3635,3635,0
|
||||
20250214,122700,62367360,3635,3635,3635,3635,0
|
||||
20250214,122600,62367360,3635,3635,3635,3635,0
|
||||
20250214,122500,62367360,3635,3635,3635,3635,0
|
||||
20250214,122400,62367360,3635,3635,3635,3635,0
|
||||
20250214,122300,62367360,3635,3635,3635,3635,0
|
||||
20250214,122200,62367360,3635,3635,3635,3635,16
|
||||
20250214,122100,62309200,3660,3660,3660,3660,0
|
||||
20250214,122000,62309200,3660,3660,3660,3660,0
|
||||
20250214,121900,62309200,3660,3660,3660,3660,0
|
||||
20250214,121800,62309200,3660,3660,3660,3660,0
|
||||
20250214,121700,62309200,3660,3660,3660,3660,0
|
||||
20250214,121600,62309200,3660,3660,3660,3660,0
|
||||
20250214,121500,62309200,3660,3660,3660,3660,0
|
||||
20250214,121400,62309200,3660,3660,3660,3660,0
|
||||
20250214,121300,62309200,3660,3660,3660,3660,0
|
||||
20250214,121200,62309200,3660,3660,3660,3660,0
|
||||
20250214,121100,62309200,3660,3660,3660,3660,1
|
||||
20250214,121000,62305540,3655,3655,3655,3655,0
|
||||
20250214,120900,62305540,3655,3655,3655,3655,0
|
||||
20250214,120800,62305540,3655,3655,3655,3655,139
|
||||
20250214,120700,61797495,3655,3650,3655,3650,30
|
||||
20250214,120600,61687890,3665,3665,3665,3665,0
|
||||
20250214,120500,61687890,3665,3665,3665,3665,0
|
||||
20250214,120400,61687890,3665,3665,3665,3665,0
|
||||
20250214,120300,61687890,3665,3665,3665,3665,0
|
||||
20250214,120200,61687890,3665,3665,3665,3665,0
|
||||
20250214,120100,61687890,3665,3665,3665,3665,0
|
||||
20250214,120000,61687890,3665,3665,3665,3665,0
|
||||
20250214,115900,61687890,3665,3665,3665,3665,0
|
||||
20250214,115800,61687890,3665,3665,3665,3665,0
|
||||
20250214,115700,61687890,3665,3665,3665,3665,0
|
||||
20250214,115600,61687890,3665,3665,3665,3665,0
|
||||
20250214,115500,61687890,3665,3665,3665,3665,0
|
||||
20250214,115400,61687890,3665,3665,3665,3665,0
|
||||
20250214,115300,61687890,3665,3665,3665,3665,0
|
||||
20250214,115200,61687890,3665,3640,3665,3640,21
|
||||
20250214,115100,61611405,3640,3640,3640,3640,0
|
||||
20250214,115000,61611405,3640,3640,3640,3640,0
|
||||
20250214,114900,61611405,3640,3640,3640,3640,0
|
||||
20250214,114800,61611405,3640,3640,3640,3640,0
|
||||
20250214,114700,61611405,3640,3640,3640,3640,0
|
||||
20250214,114600,61611405,3640,3640,3640,3640,1
|
||||
20250214,114500,61607765,3625,3625,3625,3625,0
|
||||
20250214,114400,61607765,3625,3625,3625,3625,0
|
||||
20250214,114300,61607765,3625,3625,3625,3625,0
|
||||
20250214,114200,61607765,3625,3625,3625,3625,0
|
||||
20250214,114100,61607765,3625,3625,3625,3625,0
|
||||
20250214,114000,61607765,3625,3625,3625,3625,0
|
||||
20250214,113900,61607765,3625,3625,3625,3625,202
|
||||
20250214,113800,60875515,3625,3625,3625,3625,947
|
||||
20250214,113700,57442640,3625,3625,3625,3625,0
|
||||
20250214,113600,57442640,3625,3625,3625,3625,0
|
||||
20250214,113500,57442640,3625,3625,3625,3625,0
|
||||
20250214,113400,57442640,3625,3625,3625,3625,0
|
||||
20250214,113300,57442640,3625,3625,3625,3625,400
|
||||
20250214,113200,55992640,3630,3630,3630,3630,0
|
||||
20250214,113100,55992640,3630,3630,3630,3630,0
|
||||
20250214,113000,55992640,3630,3630,3630,3630,0
|
||||
20250214,112900,55992640,3630,3630,3630,3630,45
|
||||
20250214,112800,55829290,3630,3630,3630,3630,549
|
||||
20250214,112700,53836420,3630,3630,3630,3630,0
|
||||
20250214,112600,53836420,3630,3630,3630,3630,0
|
||||
20250214,112500,53836420,3630,3630,3630,3630,332
|
||||
20250214,112400,52631260,3640,3640,3640,3640,30
|
||||
20250214,112300,52522060,3640,3640,3640,3640,1
|
||||
20250214,112200,52518420,3645,3645,3645,3645,413
|
||||
20250214,112100,51013035,3650,3650,3650,3650,74
|
||||
20250214,112000,50742935,3650,3650,3650,3650,600
|
||||
20250214,111900,48552935,3665,3665,3665,3665,30
|
||||
20250214,111800,48442985,3665,3665,3665,3665,0
|
||||
20250214,111700,48442985,3665,3665,3665,3665,0
|
||||
20250214,111600,48442985,3665,3665,3665,3665,1
|
||||
20250214,111500,48439320,3660,3660,3660,3660,35
|
||||
20250214,111400,48311220,3650,3650,3650,3650,0
|
||||
20250214,111300,48311220,3650,3650,3650,3650,0
|
||||
20250214,111200,48311220,3650,3650,3650,3650,5
|
||||
20250214,111100,48292970,3650,3650,3650,3650,0
|
||||
20250214,111000,48292970,3650,3650,3650,3650,0
|
||||
20250214,110900,48292970,3650,3650,3650,3650,0
|
||||
20250214,110800,48292970,3650,3650,3650,3650,0
|
||||
20250214,110700,48292970,3650,3650,3650,3650,0
|
||||
20250214,110600,48292970,3650,3650,3650,3650,0
|
||||
20250214,110500,48292970,3650,3650,3650,3650,501
|
||||
20250214,110400,46464320,3650,3650,3650,3650,0
|
||||
20250214,110300,46464320,3650,3650,3650,3650,0
|
||||
20250214,110200,46464320,3650,3650,3650,3650,0
|
||||
20250214,110100,46464320,3650,3650,3650,3650,0
|
||||
20250214,110000,46464320,3650,3650,3650,3650,0
|
||||
20250214,105900,46464320,3650,3650,3650,3650,222
|
||||
20250214,105800,45654020,3655,3655,3655,3655,0
|
||||
20250214,105700,45654020,3655,3655,3655,3655,0
|
||||
20250214,105600,45654020,3655,3655,3655,3655,0
|
||||
20250214,105500,45654020,3655,3655,3655,3655,0
|
||||
20250214,105400,45654020,3655,3655,3655,3655,239
|
||||
20250214,105300,44780475,3650,3650,3650,3650,0
|
||||
20250214,105200,44780475,3650,3650,3650,3650,0
|
||||
20250214,105100,44780475,3650,3655,3655,3650,10
|
||||
20250214,105000,44743935,3650,3650,3650,3650,5
|
||||
20250214,104900,44725685,3655,3655,3655,3655,0
|
||||
20250214,104800,44725685,3655,3655,3655,3655,0
|
||||
20250214,104700,44725685,3655,3655,3655,3655,0
|
||||
20250214,104600,44725685,3655,3655,3655,3655,5
|
||||
20250214,104500,44707410,3650,3650,3650,3650,0
|
||||
20250214,104400,44707410,3650,3650,3650,3650,0
|
||||
20250214,104300,44707410,3650,3650,3650,3650,0
|
||||
20250214,104200,44707410,3650,3650,3650,3650,0
|
||||
20250214,104100,44707410,3650,3650,3650,3650,0
|
||||
20250214,104000,44707410,3650,3650,3650,3650,0
|
||||
20250214,103900,44707410,3650,3650,3650,3650,70
|
||||
20250214,103800,44451910,3645,3645,3645,3645,57
|
||||
20250214,103700,44244145,3645,3645,3645,3645,50
|
||||
20250214,103600,44061895,3645,3645,3645,3645,25
|
||||
20250214,103500,43970770,3650,3650,3650,3650,0
|
||||
20250214,103400,43970770,3650,3650,3650,3650,0
|
||||
20250214,103300,43970770,3650,3650,3650,3650,25
|
||||
20250214,103200,43879520,3650,3650,3650,3650,0
|
||||
20250214,103100,43879520,3650,3650,3650,3650,0
|
||||
20250214,103000,43879520,3650,3650,3650,3650,0
|
||||
20250214,102900,43879520,3650,3650,3650,3650,100
|
||||
20250214,102800,43514520,3640,3640,3640,3640,0
|
||||
20250214,102700,43514520,3640,3640,3640,3640,600
|
||||
20250214,102600,41330520,3640,3640,3640,3640,300
|
||||
20250214,102500,40238520,3640,3640,3640,3640,0
|
||||
20250214,102400,40238520,3640,3640,3640,3640,0
|
||||
20250214,102300,40238520,3640,3640,3640,3640,0
|
||||
20250214,102200,40238520,3640,3640,3640,3640,0
|
||||
20250214,102100,40238520,3640,3640,3640,3640,430
|
||||
20250214,102000,38673320,3645,3645,3645,3645,0
|
||||
20250214,101900,38673320,3645,3650,3650,3645,270
|
||||
20250214,101800,37688820,3650,3650,3650,3650,10
|
||||
20250214,101700,37652320,3650,3640,3650,3640,471
|
||||
20250214,101600,35934260,3625,3625,3625,3625,10
|
||||
20250214,101500,35898010,3640,3640,3640,3640,2
|
||||
20250214,101400,35890730,3645,3645,3645,3645,0
|
||||
20250214,101300,35890730,3645,3645,3645,3645,0
|
||||
20250214,101200,35890730,3645,3645,3645,3645,0
|
||||
20250214,101100,35890730,3645,3645,3645,3645,0
|
||||
20250214,101000,35890730,3645,3645,3645,3645,0
|
||||
20250214,100900,35890730,3645,3645,3645,3645,3
|
||||
20250214,100800,35879795,3615,3615,3615,3615,0
|
||||
20250214,100700,35879795,3615,3625,3625,3615,450
|
||||
20250214,100600,34250840,3620,3635,3635,3620,780
|
||||
20250214,100500,31423875,3660,3660,3660,3660,0
|
||||
20250214,100400,31423875,3660,3635,3660,3635,251
|
||||
20250214,100300,30510215,3635,3635,3635,3635,0
|
||||
20250214,100200,30510215,3635,3640,3640,3635,2193
|
||||
20250214,100100,22533730,3640,3645,3645,3640,283
|
||||
20250214,100000,21502460,3650,3650,3650,3650,1
|
||||
20250214,095900,21498810,3640,3650,3650,3640,186
|
||||
20250214,095800,20821065,3655,3655,3655,3655,0
|
||||
20250214,095700,20821065,3655,3655,3655,3655,990
|
||||
20250214,095600,17202615,3660,3660,3660,3660,0
|
||||
20250214,095500,17202615,3660,3660,3660,3660,7
|
||||
20250214,095400,17176995,3660,3660,3660,3660,0
|
||||
20250214,095300,17176995,3660,3660,3660,3660,0
|
||||
20250214,095200,17176995,3660,3660,3660,3660,0
|
||||
20250214,095100,17176995,3660,3660,3660,3660,93
|
||||
20250214,095000,16836615,3660,3660,3660,3660,0
|
||||
20250214,094900,16836615,3660,3660,3660,3660,0
|
||||
20250214,094800,16836615,3660,3655,3660,3655,13
|
||||
20250214,094700,16789085,3660,3660,3660,3660,3
|
||||
20250214,094600,16778105,3660,3655,3660,3655,154
|
||||
20250214,094500,16215230,3655,3660,3660,3655,70
|
||||
20250214,094400,15959285,3660,3665,3665,3660,82
|
||||
20250214,094300,15659155,3670,3670,3670,3670,0
|
||||
20250214,094200,15659155,3670,3670,3670,3670,0
|
||||
20250214,094100,15659155,3670,3670,3670,3670,1004
|
||||
20250214,094000,11974475,3670,3670,3670,3670,6
|
||||
20250214,093900,11952455,3670,3670,3670,3670,0
|
||||
20250214,093800,11952455,3670,3670,3670,3670,148
|
||||
20250214,093700,11409295,3675,3675,3675,3675,3
|
||||
20250214,093600,11398270,3690,3690,3690,3690,0
|
||||
20250214,093500,11398270,3690,3690,3690,3690,0
|
||||
20250214,093400,11398270,3690,3690,3690,3690,754
|
||||
20250214,093300,8616010,3680,3680,3680,3680,0
|
||||
20250214,093200,8616010,3680,3680,3680,3680,0
|
||||
20250214,093100,8616010,3680,3680,3680,3680,0
|
||||
20250214,093000,8616010,3680,3675,3680,3670,157
|
||||
20250214,092900,8039050,3680,3680,3680,3680,0
|
||||
20250214,092800,8039050,3680,3680,3680,3680,0
|
||||
20250214,092700,8039050,3680,3685,3685,3680,18
|
||||
20250214,092600,7972800,3685,3685,3685,3685,0
|
||||
20250214,092500,7972800,3685,3685,3685,3685,0
|
||||
20250214,092400,7972800,3685,3685,3685,3685,6
|
||||
20250214,092300,7950690,3690,3690,3690,3690,50
|
||||
20250214,092200,7766190,3690,3690,3690,3690,0
|
||||
20250214,092100,7766190,3690,3690,3690,3690,0
|
||||
20250214,092000,7766190,3690,3690,3690,3690,0
|
||||
20250214,091900,7766190,3690,3690,3690,3690,0
|
||||
20250214,091800,7766190,3690,3690,3690,3690,3
|
||||
20250214,091700,7755120,3695,3695,3695,3695,3
|
||||
20250214,091600,7744035,3700,3700,3700,3700,220
|
||||
20250214,091500,6930035,3700,3700,3700,3700,0
|
||||
20250214,091400,6930035,3700,3700,3700,3700,2
|
||||
20250214,091300,6922635,3700,3700,3700,3700,4
|
||||
20250214,091200,6907835,3705,3705,3705,3705,22
|
||||
20250214,091100,6826325,3715,3715,3715,3715,2
|
||||
20250214,091000,6818895,3710,3710,3710,3710,0
|
||||
20250214,090900,6818895,3710,3710,3710,3710,0
|
||||
20250214,090800,6818895,3710,3705,3710,3705,192
|
||||
20250214,090700,6107525,3705,3705,3705,3705,185
|
||||
20250214,090600,5422100,3705,3705,3705,3705,36
|
||||
20250214,090500,5288720,3705,3705,3705,3705,0
|
||||
20250214,090400,5288720,3705,3705,3710,3705,306
|
||||
20250214,090300,4154965,3705,3710,3710,3705,27
|
||||
20250214,090200,4054905,3705,3700,3705,3700,720
|
||||
20250214,090100,1388300,3670,3670,3670,3670,20
|
||||
20250214,090000,1314900,3680,3700,3700,3680,357
|
||||
|
Reference in New Issue
Block a user