Update 2025-02-14 2854 candle_min
This commit is contained in:
609
021320/min/candle-20250214.csv
Normal file
609
021320/min/candle-20250214.csv
Normal file
@@ -0,0 +1,609 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,190700,160031665,3950,3950,3950,3950,138
|
||||
20250214,190600,160031665,3950,3950,3950,3950,0
|
||||
20250214,190500,160031665,3950,3950,3950,3950,0
|
||||
20250214,190400,160031665,3950,3950,3950,3950,0
|
||||
20250214,190300,160031665,3950,3950,3950,3950,0
|
||||
20250214,190200,160031665,3950,3950,3950,3950,0
|
||||
20250214,190100,160031665,3950,3950,3950,3950,0
|
||||
20250214,190000,160031665,3950,3950,3950,3950,0
|
||||
20250214,185900,160031665,3950,3950,3950,3950,0
|
||||
20250214,185800,160031665,3950,3950,3950,3950,0
|
||||
20250214,185700,160031665,3950,3950,3950,3950,0
|
||||
20250214,185600,160031665,3950,3950,3950,3950,0
|
||||
20250214,185500,160031665,3950,3950,3950,3950,0
|
||||
20250214,185400,160031665,3950,3950,3950,3950,0
|
||||
20250214,185300,160031665,3950,3950,3950,3950,0
|
||||
20250214,185200,160031665,3950,3950,3950,3950,0
|
||||
20250214,185100,160031665,3950,3950,3950,3950,0
|
||||
20250214,185000,160031665,3950,3950,3950,3950,0
|
||||
20250214,184900,160031665,3950,3950,3950,3950,0
|
||||
20250214,184800,160031665,3950,3950,3950,3950,0
|
||||
20250214,184700,160031665,3950,3950,3950,3950,0
|
||||
20250214,184600,160031665,3950,3950,3950,3950,0
|
||||
20250214,184500,160031665,3950,3950,3950,3950,0
|
||||
20250214,184400,160031665,3950,3950,3950,3950,0
|
||||
20250214,184300,160031665,3950,3950,3950,3950,0
|
||||
20250214,184200,160031665,3950,3950,3950,3950,0
|
||||
20250214,184100,160031665,3950,3950,3950,3950,0
|
||||
20250214,184000,160031665,3950,3950,3950,3950,0
|
||||
20250214,183900,160031665,3950,3950,3950,3950,0
|
||||
20250214,183800,160031665,3950,3950,3950,3950,0
|
||||
20250214,183700,160031665,3950,3950,3950,3950,138
|
||||
20250214,183600,160031665,3950,3950,3950,3950,0
|
||||
20250214,183500,160031665,3950,3950,3950,3950,0
|
||||
20250214,183400,160031665,3950,3950,3950,3950,0
|
||||
20250214,183300,160031665,3950,3950,3950,3950,0
|
||||
20250214,183200,160031665,3950,3950,3950,3950,0
|
||||
20250214,183100,160031665,3950,3950,3950,3950,0
|
||||
20250214,183000,160031665,3950,3950,3950,3950,0
|
||||
20250214,182900,160031665,3950,3950,3950,3950,0
|
||||
20250214,182800,160031665,3950,3950,3950,3950,0
|
||||
20250214,182700,160031665,3950,3950,3950,3950,0
|
||||
20250214,182600,160031665,3950,3950,3950,3950,0
|
||||
20250214,182500,160031665,3950,3950,3950,3950,0
|
||||
20250214,182400,160031665,3950,3950,3950,3950,0
|
||||
20250214,182300,160031665,3950,3950,3950,3950,0
|
||||
20250214,182200,160031665,3950,3950,3950,3950,0
|
||||
20250214,182100,160031665,3950,3950,3950,3950,0
|
||||
20250214,182000,160031665,3950,3950,3950,3950,0
|
||||
20250214,181900,160031665,3950,3950,3950,3950,0
|
||||
20250214,181800,160031665,3950,3950,3950,3950,0
|
||||
20250214,181700,160031665,3950,3950,3950,3950,0
|
||||
20250214,181600,160031665,3950,3950,3950,3950,0
|
||||
20250214,181500,160031665,3950,3950,3950,3950,0
|
||||
20250214,181400,160031665,3950,3950,3950,3950,0
|
||||
20250214,181300,160031665,3950,3950,3950,3950,0
|
||||
20250214,181200,160031665,3950,3950,3950,3950,0
|
||||
20250214,181100,160031665,3950,3950,3950,3950,0
|
||||
20250214,181000,160031665,3950,3950,3950,3950,0
|
||||
20250214,180900,160031665,3950,3950,3950,3950,0
|
||||
20250214,180800,160031665,3950,3950,3950,3950,0
|
||||
20250214,180700,160031665,3950,3950,3950,3950,138
|
||||
20250214,180600,160031665,3950,3950,3950,3950,0
|
||||
20250214,180500,160031665,3950,3950,3950,3950,0
|
||||
20250214,180400,160031665,3950,3950,3950,3950,0
|
||||
20250214,180300,160031665,3950,3950,3950,3950,0
|
||||
20250214,180200,160031665,3950,3950,3950,3950,0
|
||||
20250214,180100,160031665,3950,3950,3950,3950,0
|
||||
20250214,180000,160031665,3950,3950,3950,3950,0
|
||||
20250214,175900,160031665,3950,3950,3950,3950,0
|
||||
20250214,175800,160031665,3950,3950,3950,3950,0
|
||||
20250214,175700,160031665,3950,3950,3950,3950,0
|
||||
20250214,175600,160031665,3950,3950,3950,3950,0
|
||||
20250214,175500,160031665,3950,3950,3950,3950,0
|
||||
20250214,175400,160031665,3950,3950,3950,3950,0
|
||||
20250214,175300,160031665,3950,3950,3950,3950,0
|
||||
20250214,175200,160031665,3950,3950,3950,3950,0
|
||||
20250214,175100,160031665,3950,3950,3950,3950,0
|
||||
20250214,175000,160031665,3950,3950,3950,3950,0
|
||||
20250214,174900,160031665,3950,3950,3950,3950,0
|
||||
20250214,174800,160031665,3950,3950,3950,3950,0
|
||||
20250214,174700,160031665,3950,3950,3950,3950,0
|
||||
20250214,174600,160031665,3950,3950,3950,3950,0
|
||||
20250214,174500,160031665,3950,3950,3950,3950,0
|
||||
20250214,174400,160031665,3950,3950,3950,3950,0
|
||||
20250214,174300,160031665,3950,3950,3950,3950,0
|
||||
20250214,174200,160031665,3950,3950,3950,3950,0
|
||||
20250214,174100,160031665,3950,3950,3950,3950,0
|
||||
20250214,174000,160031665,3950,3950,3950,3950,0
|
||||
20250214,173900,160031665,3950,3950,3950,3950,0
|
||||
20250214,173800,160031665,3950,3950,3950,3950,0
|
||||
20250214,173700,160031665,3950,3950,3950,3950,138
|
||||
20250214,173600,160031665,3950,3950,3950,3950,0
|
||||
20250214,173500,160031665,3950,3950,3950,3950,0
|
||||
20250214,173400,160031665,3950,3950,3950,3950,0
|
||||
20250214,173300,160031665,3950,3950,3950,3950,0
|
||||
20250214,173200,160031665,3950,3950,3950,3950,0
|
||||
20250214,173100,160031665,3950,3950,3950,3950,0
|
||||
20250214,173000,160031665,3950,3950,3950,3950,0
|
||||
20250214,172900,160031665,3950,3950,3950,3950,0
|
||||
20250214,172800,160031665,3950,3950,3950,3950,0
|
||||
20250214,172700,160031665,3950,3950,3950,3950,0
|
||||
20250214,172600,160031665,3950,3950,3950,3950,0
|
||||
20250214,172500,160031665,3950,3950,3950,3950,0
|
||||
20250214,172400,160031665,3950,3950,3950,3950,0
|
||||
20250214,172300,160031665,3950,3950,3950,3950,0
|
||||
20250214,172200,160031665,3950,3950,3950,3950,0
|
||||
20250214,172100,160031665,3950,3950,3950,3950,0
|
||||
20250214,172000,160031665,3950,3950,3950,3950,0
|
||||
20250214,171900,160031665,3950,3950,3950,3950,0
|
||||
20250214,171800,160031665,3950,3950,3950,3950,0
|
||||
20250214,171700,160031665,3950,3950,3950,3950,0
|
||||
20250214,171600,160031665,3950,3950,3950,3950,0
|
||||
20250214,171500,160031665,3950,3950,3950,3950,0
|
||||
20250214,171400,160031665,3950,3950,3950,3950,0
|
||||
20250214,171300,160031665,3950,3950,3950,3950,0
|
||||
20250214,171200,160031665,3950,3950,3950,3950,0
|
||||
20250214,171100,160031665,3950,3950,3950,3950,0
|
||||
20250214,171000,160031665,3950,3950,3950,3950,0
|
||||
20250214,170900,160031665,3950,3950,3950,3950,0
|
||||
20250214,170800,160031665,3950,3950,3950,3950,0
|
||||
20250214,170700,160031665,3950,3950,3950,3950,138
|
||||
20250214,170600,160031665,3950,3950,3950,3950,0
|
||||
20250214,170500,160031665,3950,3950,3950,3950,0
|
||||
20250214,170400,160031665,3950,3950,3950,3950,0
|
||||
20250214,170300,160031665,3950,3950,3950,3950,0
|
||||
20250214,170200,160031665,3950,3950,3950,3950,0
|
||||
20250214,170100,160031665,3950,3950,3950,3950,0
|
||||
20250214,170000,160031665,3950,3950,3950,3950,0
|
||||
20250214,165900,160031665,3950,3950,3950,3950,0
|
||||
20250214,165800,160031665,3950,3950,3950,3950,0
|
||||
20250214,165700,160031665,3950,3950,3950,3950,0
|
||||
20250214,165600,160031665,3950,3950,3950,3950,0
|
||||
20250214,165500,160031665,3950,3950,3950,3950,0
|
||||
20250214,165400,160031665,3950,3950,3950,3950,0
|
||||
20250214,165300,160031665,3950,3950,3950,3950,0
|
||||
20250214,165200,160031665,3950,3950,3950,3950,0
|
||||
20250214,165100,160031665,3950,3950,3950,3950,0
|
||||
20250214,165000,160031665,3950,3950,3950,3950,0
|
||||
20250214,164900,160031665,3950,3950,3950,3950,0
|
||||
20250214,164800,160031665,3950,3950,3950,3950,0
|
||||
20250214,164700,160031665,3950,3950,3950,3950,0
|
||||
20250214,164600,160031665,3950,3950,3950,3950,0
|
||||
20250214,164500,160031665,3950,3950,3950,3950,0
|
||||
20250214,164400,160031665,3950,3950,3950,3950,0
|
||||
20250214,164300,160031665,3950,3950,3950,3950,0
|
||||
20250214,164200,160031665,3950,3950,3950,3950,0
|
||||
20250214,164100,160031665,3950,3950,3950,3950,0
|
||||
20250214,164000,160031665,3950,3950,3950,3950,0
|
||||
20250214,163900,160031665,3950,3950,3950,3950,0
|
||||
20250214,163800,160031665,3950,3950,3950,3950,0
|
||||
20250214,163700,160031665,3950,3950,3950,3950,138
|
||||
20250214,163600,160031665,3950,3950,3950,3950,0
|
||||
20250214,163500,160031665,3950,3950,3950,3950,0
|
||||
20250214,163400,160031665,3950,3950,3950,3950,0
|
||||
20250214,163300,160031665,3950,3950,3950,3950,0
|
||||
20250214,163200,160031665,3950,3950,3950,3950,0
|
||||
20250214,163100,160031665,3950,3950,3950,3950,0
|
||||
20250214,163000,160031665,3950,3950,3950,3950,0
|
||||
20250214,162900,160031665,3950,3950,3950,3950,0
|
||||
20250214,162800,160031665,3950,3950,3950,3950,0
|
||||
20250214,162700,160031665,3950,3950,3950,3950,0
|
||||
20250214,162600,160031665,3950,3950,3950,3950,0
|
||||
20250214,162500,160031665,3950,3950,3950,3950,0
|
||||
20250214,162400,160031665,3950,3950,3950,3950,0
|
||||
20250214,162300,160031665,3950,3950,3950,3950,0
|
||||
20250214,162200,160031665,3950,3950,3950,3950,0
|
||||
20250214,162100,160031665,3950,3950,3950,3950,0
|
||||
20250214,162000,160031665,3950,3950,3950,3950,0
|
||||
20250214,161900,160031665,3950,3950,3950,3950,0
|
||||
20250214,161800,160031665,3950,3950,3950,3950,0
|
||||
20250214,161700,160031665,3950,3950,3950,3950,0
|
||||
20250214,161600,160031665,3950,3950,3950,3950,0
|
||||
20250214,161500,160031665,3950,3950,3950,3950,0
|
||||
20250214,161400,160031665,3950,3950,3950,3950,0
|
||||
20250214,161300,160031665,3950,3950,3950,3950,0
|
||||
20250214,161200,160031665,3950,3950,3950,3950,0
|
||||
20250214,161100,160031665,3950,3950,3950,3950,0
|
||||
20250214,161000,160031665,3950,3950,3950,3950,0
|
||||
20250214,160900,160031665,3950,3950,3950,3950,0
|
||||
20250214,160800,160031665,3950,3950,3950,3950,0
|
||||
20250214,160700,160031665,3950,3950,3950,3950,138
|
||||
20250214,160600,160031665,3950,3950,3950,3950,0
|
||||
20250214,160500,160031665,3950,3950,3950,3950,0
|
||||
20250214,160400,160031665,3950,3950,3950,3950,0
|
||||
20250214,160300,160031665,3950,3950,3950,3950,0
|
||||
20250214,160200,160031665,3950,3950,3950,3950,0
|
||||
20250214,160100,160031665,3950,3950,3950,3950,0
|
||||
20250214,160000,160031665,3950,3950,3950,3950,0
|
||||
20250214,155900,160031665,3950,3950,3950,3950,0
|
||||
20250214,155800,160031665,3950,3950,3950,3950,0
|
||||
20250214,155700,160031665,3950,3950,3950,3950,0
|
||||
20250214,155600,160031665,3950,3950,3950,3950,0
|
||||
20250214,155500,160031665,3950,3950,3950,3950,0
|
||||
20250214,155400,160031665,3950,3950,3950,3950,0
|
||||
20250214,155300,160031665,3950,3950,3950,3950,0
|
||||
20250214,155200,160031665,3950,3950,3950,3950,0
|
||||
20250214,155100,160031665,3950,3950,3950,3950,0
|
||||
20250214,155000,160031665,3950,3950,3950,3950,0
|
||||
20250214,154900,160031665,3950,3950,3950,3950,0
|
||||
20250214,154800,160031665,3950,3950,3950,3950,0
|
||||
20250214,154700,160031665,3950,3950,3950,3950,0
|
||||
20250214,154600,160031665,3950,3950,3950,3950,0
|
||||
20250214,154500,160031665,3950,3950,3950,3950,0
|
||||
20250214,154400,160031665,3950,3950,3950,3950,0
|
||||
20250214,154300,160031665,3950,3950,3950,3950,0
|
||||
20250214,154200,160031665,3950,3950,3950,3950,0
|
||||
20250214,154100,160031665,3950,3950,3950,3950,0
|
||||
20250214,154000,160031665,3950,3950,3950,3950,0
|
||||
20250214,153900,160031665,3950,3950,3950,3950,0
|
||||
20250214,153800,160031665,3950,3950,3950,3950,0
|
||||
20250214,153700,160031665,3950,3950,3950,3950,138
|
||||
20250214,153600,160031665,3950,3950,3950,3950,0
|
||||
20250214,153500,160031665,3950,3950,3950,3950,0
|
||||
20250214,153400,160031665,3950,3950,3950,3950,0
|
||||
20250214,153300,160031665,3950,3950,3950,3950,0
|
||||
20250214,153200,160031665,3950,3950,3950,3950,0
|
||||
20250214,153100,160031665,3950,3950,3950,3950,0
|
||||
20250214,153000,160031665,3950,3950,3950,3950,138
|
||||
20250214,152900,159486565,3940,3940,3940,3940,0
|
||||
20250214,152800,159486565,3940,3940,3940,3940,0
|
||||
20250214,152700,159486565,3940,3940,3940,3940,0
|
||||
20250214,152600,159486565,3940,3940,3940,3940,0
|
||||
20250214,152500,159486565,3940,3940,3940,3940,0
|
||||
20250214,152400,159486565,3940,3940,3940,3940,0
|
||||
20250214,152300,159486565,3940,3940,3940,3940,0
|
||||
20250214,152200,159486565,3940,3940,3940,3940,0
|
||||
20250214,152100,159486565,3940,3940,3940,3940,0
|
||||
20250214,152000,159486565,3940,3940,3940,3940,0
|
||||
20250214,151900,159486565,3940,3950,3950,3940,1059
|
||||
20250214,151800,155313605,3940,3940,3940,3940,37
|
||||
20250214,151700,155167825,3940,3940,3940,3940,0
|
||||
20250214,151600,155167825,3940,3945,3950,3940,1629
|
||||
20250214,151500,148749335,3945,3945,3945,3945,688
|
||||
20250214,151400,146035175,3945,3945,3945,3945,268
|
||||
20250214,151300,144977915,3940,3925,3940,3925,360
|
||||
20250214,151200,143559575,3920,3920,3920,3920,99
|
||||
20250214,151100,143171495,3920,3920,3920,3920,2
|
||||
20250214,151000,143163655,3925,3925,3925,3925,1
|
||||
20250214,150900,143159730,3925,3925,3925,3925,0
|
||||
20250214,150800,143159730,3925,3930,3930,3925,413
|
||||
20250214,150700,141536700,3940,3940,3940,3940,0
|
||||
20250214,150600,141536700,3940,3930,3940,3930,335
|
||||
20250214,150500,140220140,3930,3930,3930,3930,287
|
||||
20250214,150400,139092230,3930,3930,3930,3930,22
|
||||
20250214,150300,139005770,3930,3930,3930,3930,43
|
||||
20250214,150200,138836780,3930,3940,3940,3930,649
|
||||
20250214,150100,136279915,3935,3925,3935,3925,25
|
||||
20250214,150000,136181615,3920,3920,3920,3920,5
|
||||
20250214,145900,136162015,3940,3940,3940,3940,0
|
||||
20250214,145800,136162015,3940,3940,3940,3940,0
|
||||
20250214,145700,136162015,3940,3940,3940,3940,0
|
||||
20250214,145600,136162015,3940,3940,3940,3940,0
|
||||
20250214,145500,136162015,3940,3940,3940,3940,0
|
||||
20250214,145400,136162015,3940,3940,3940,3940,0
|
||||
20250214,145300,136162015,3940,3940,3940,3920,3
|
||||
20250214,145200,136150215,3915,3940,3940,3915,2
|
||||
20250214,145100,136142360,3910,3930,3940,3910,807
|
||||
20250214,145000,132962840,3935,3910,3935,3910,102
|
||||
20250214,144900,132561505,3905,3905,3905,3905,24
|
||||
20250214,144800,132467785,3905,3905,3905,3905,0
|
||||
20250214,144700,132467785,3905,3905,3905,3905,0
|
||||
20250214,144600,132467785,3905,3905,3905,3905,0
|
||||
20250214,144500,132467785,3905,3905,3905,3905,1
|
||||
20250214,144400,132463880,3935,3935,3935,3935,0
|
||||
20250214,144300,132463880,3935,3935,3935,3935,0
|
||||
20250214,144200,132463880,3935,3935,3935,3935,0
|
||||
20250214,144100,132463880,3935,3935,3935,3935,0
|
||||
20250214,144000,132463880,3935,3935,3935,3935,0
|
||||
20250214,143900,132463880,3935,3935,3935,3935,1
|
||||
20250214,143800,132459945,3925,3935,3935,3925,52
|
||||
20250214,143700,132255835,3905,3905,3905,3905,2
|
||||
20250214,143600,132248025,3905,3940,3950,3905,247
|
||||
20250214,143500,131275425,3940,3905,3940,3905,1000
|
||||
20250214,143400,127336040,3905,3925,3935,3905,1002
|
||||
20250214,143300,123393450,3925,3880,3930,3880,1080
|
||||
20250214,143200,119182490,3895,3895,3895,3895,0
|
||||
20250214,143100,119182490,3895,3895,3895,3895,0
|
||||
20250214,143000,119182490,3895,3895,3895,3895,0
|
||||
20250214,142900,119182490,3895,3895,3895,3895,0
|
||||
20250214,142800,119182490,3895,3895,3895,3895,0
|
||||
20250214,142700,119182490,3895,3880,3895,3880,2
|
||||
20250214,142600,119174715,3865,3880,3895,3865,475
|
||||
20250214,142500,117331550,3880,3880,3880,3880,0
|
||||
20250214,142400,117331550,3880,3880,3880,3880,0
|
||||
20250214,142300,117331550,3880,3880,3880,3880,0
|
||||
20250214,142200,117331550,3880,3880,3880,3880,0
|
||||
20250214,142100,117331550,3880,3880,3880,3880,0
|
||||
20250214,142000,117331550,3880,3880,3880,3880,0
|
||||
20250214,141900,117331550,3880,3880,3880,3880,0
|
||||
20250214,141800,117331550,3880,3880,3880,3880,0
|
||||
20250214,141700,117331550,3880,3880,3880,3880,0
|
||||
20250214,141600,117331550,3880,3880,3880,3880,0
|
||||
20250214,141500,117331550,3880,3880,3880,3880,0
|
||||
20250214,141400,117331550,3880,3880,3880,3880,0
|
||||
20250214,141300,117331550,3880,3880,3880,3880,0
|
||||
20250214,141200,117331550,3880,3880,3880,3880,0
|
||||
20250214,141100,117331550,3880,3880,3880,3880,0
|
||||
20250214,141000,117331550,3880,3880,3880,3880,30
|
||||
20250214,140900,117215150,3880,3880,3880,3880,0
|
||||
20250214,140800,117215150,3880,3880,3880,3880,0
|
||||
20250214,140700,117215150,3880,3880,3880,3880,120
|
||||
20250214,140600,116749550,3880,3880,3880,3880,0
|
||||
20250214,140500,116749550,3880,3880,3880,3880,0
|
||||
20250214,140400,116749550,3880,3880,3880,3880,0
|
||||
20250214,140300,116749550,3880,3880,3880,3880,0
|
||||
20250214,140200,116749550,3880,3880,3880,3880,60
|
||||
20250214,140100,116516750,3880,3880,3880,3880,3
|
||||
20250214,140000,116505110,3880,3875,3880,3875,37
|
||||
20250214,135900,116361670,3860,3860,3860,3860,0
|
||||
20250214,135800,116361670,3860,3860,3860,3860,0
|
||||
20250214,135700,116361670,3860,3860,3860,3860,0
|
||||
20250214,135600,116361670,3860,3860,3860,3860,0
|
||||
20250214,135500,116361670,3860,3860,3860,3860,0
|
||||
20250214,135400,116361670,3860,3860,3860,3860,35
|
||||
20250214,135300,116226570,3860,3860,3860,3860,80
|
||||
20250214,135200,115917770,3860,3860,3860,3860,0
|
||||
20250214,135100,115917770,3860,3865,3875,3860,333
|
||||
20250214,135000,114628430,3865,3865,3865,3865,0
|
||||
20250214,134900,114628430,3865,3865,3865,3865,1
|
||||
20250214,134800,114624565,3865,3865,3865,3865,0
|
||||
20250214,134700,114624565,3865,3870,3870,3865,1357
|
||||
20250214,134600,109379365,3890,3890,3890,3890,0
|
||||
20250214,134500,109379365,3890,3890,3890,3890,0
|
||||
20250214,134400,109379365,3890,3890,3890,3890,0
|
||||
20250214,134300,109379365,3890,3890,3890,3890,0
|
||||
20250214,134200,109379365,3890,3890,3890,3890,0
|
||||
20250214,134100,109379365,3890,3890,3890,3890,0
|
||||
20250214,134000,109379365,3890,3890,3890,3890,0
|
||||
20250214,133900,109379365,3890,3890,3890,3890,3
|
||||
20250214,133800,109367695,3890,3890,3890,3890,20
|
||||
20250214,133700,109289895,3900,3900,3900,3900,0
|
||||
20250214,133600,109289895,3900,3885,3900,3885,8
|
||||
20250214,133500,109258710,3900,3875,3900,3875,100
|
||||
20250214,133400,108870185,3875,3875,3875,3875,0
|
||||
20250214,133300,108870185,3875,3875,3875,3875,0
|
||||
20250214,133200,108870185,3875,3875,3875,3875,86
|
||||
20250214,133100,108536935,3875,3875,3875,3875,0
|
||||
20250214,133000,108536935,3875,3875,3875,3875,0
|
||||
20250214,132900,108536935,3875,3875,3875,3875,110
|
||||
20250214,132800,108110685,3870,3870,3870,3870,0
|
||||
20250214,132700,108110685,3870,3870,3870,3870,0
|
||||
20250214,132600,108110685,3870,3870,3870,3870,1
|
||||
20250214,132500,108106815,3865,3865,3865,3865,0
|
||||
20250214,132400,108106815,3865,3865,3865,3865,0
|
||||
20250214,132300,108106815,3865,3865,3865,3865,0
|
||||
20250214,132200,108106815,3865,3870,3870,3865,81
|
||||
20250214,132100,107793415,3870,3870,3870,3870,0
|
||||
20250214,132000,107793415,3870,3870,3870,3870,0
|
||||
20250214,131900,107793415,3870,3870,3870,3870,0
|
||||
20250214,131800,107793415,3870,3870,3870,3870,1
|
||||
20250214,131700,107789545,3865,3865,3865,3865,279
|
||||
20250214,131600,106711210,3865,3885,3885,3865,1030
|
||||
20250214,131500,102724260,3885,3885,3885,3885,0
|
||||
20250214,131400,102724260,3885,3885,3885,3885,0
|
||||
20250214,131300,102724260,3885,3885,3885,3885,0
|
||||
20250214,131200,102724260,3885,3885,3885,3885,0
|
||||
20250214,131100,102724260,3885,3885,3885,3885,0
|
||||
20250214,131000,102724260,3885,3885,3885,3885,5
|
||||
20250214,130900,102704835,3880,3880,3880,3880,0
|
||||
20250214,130800,102704835,3880,3880,3880,3880,0
|
||||
20250214,130700,102704835,3880,3880,3880,3880,0
|
||||
20250214,130600,102704835,3880,3880,3880,3880,0
|
||||
20250214,130500,102704835,3880,3880,3880,3880,78
|
||||
20250214,130400,102402195,3880,3880,3880,3880,170
|
||||
20250214,130300,101742595,3900,3900,3900,3900,0
|
||||
20250214,130200,101742595,3900,3900,3900,3900,0
|
||||
20250214,130100,101742595,3900,3900,3900,3900,0
|
||||
20250214,130000,101742595,3900,3900,3900,3900,0
|
||||
20250214,125900,101742595,3900,3900,3900,3900,0
|
||||
20250214,125800,101742595,3900,3900,3900,3900,0
|
||||
20250214,125700,101742595,3900,3900,3900,3900,0
|
||||
20250214,125600,101742595,3900,3900,3900,3900,0
|
||||
20250214,125500,101742595,3900,3900,3900,3900,0
|
||||
20250214,125400,101742595,3900,3900,3900,3900,0
|
||||
20250214,125300,101742595,3900,3900,3900,3900,1
|
||||
20250214,125200,101738695,3880,3895,3895,3880,462
|
||||
20250214,125100,99945735,3900,3900,3900,3900,0
|
||||
20250214,125000,99945735,3900,3900,3900,3900,0
|
||||
20250214,124900,99945735,3900,3900,3900,3900,0
|
||||
20250214,124800,99945735,3900,3900,3900,3900,0
|
||||
20250214,124700,99945735,3900,3900,3900,3900,0
|
||||
20250214,124600,99945735,3900,3900,3900,3900,0
|
||||
20250214,124500,99945735,3900,3900,3900,3900,0
|
||||
20250214,124400,99945735,3900,3910,3910,3900,646
|
||||
20250214,124300,97425460,3930,3930,3930,3930,0
|
||||
20250214,124200,97425460,3930,3930,3930,3930,0
|
||||
20250214,124100,97425460,3930,3925,3930,3925,4
|
||||
20250214,124000,97409745,3930,3925,3930,3925,4
|
||||
20250214,123900,97394030,3930,3930,3930,3930,0
|
||||
20250214,123800,97394030,3930,3930,3930,3930,0
|
||||
20250214,123700,97394030,3930,3930,3930,3930,0
|
||||
20250214,123600,97394030,3930,3930,3930,3930,0
|
||||
20250214,123500,97394030,3930,3930,3930,3930,0
|
||||
20250214,123400,97394030,3930,3930,3930,3930,0
|
||||
20250214,123300,97394030,3930,3930,3930,3930,0
|
||||
20250214,123200,97394030,3930,3930,3930,3930,0
|
||||
20250214,123100,97394030,3930,3930,3930,3930,0
|
||||
20250214,123000,97394030,3930,3930,3930,3930,0
|
||||
20250214,122900,97394030,3930,3925,3930,3925,2
|
||||
20250214,122800,97386175,3905,3935,3935,3905,1210
|
||||
20250214,122700,92656495,3930,3930,3930,3930,0
|
||||
20250214,122600,92656495,3930,3930,3930,3930,0
|
||||
20250214,122500,92656495,3930,3930,3930,3930,0
|
||||
20250214,122400,92656495,3930,3930,3930,3930,0
|
||||
20250214,122300,92656495,3930,3930,3930,3930,880
|
||||
20250214,122200,89198095,3930,3930,3930,3930,0
|
||||
20250214,122100,89198095,3930,3930,3930,3930,0
|
||||
20250214,122000,89198095,3930,3930,3930,3930,0
|
||||
20250214,121900,89198095,3930,3930,3930,3930,2
|
||||
20250214,121800,89190235,3930,3930,3930,3930,127
|
||||
20250214,121700,88691125,3930,3930,3930,3930,0
|
||||
20250214,121600,88691125,3930,3930,3930,3930,0
|
||||
20250214,121500,88691125,3930,3930,3930,3930,0
|
||||
20250214,121400,88691125,3930,3930,3930,3930,0
|
||||
20250214,121300,88691125,3930,3930,3930,3930,3
|
||||
20250214,121200,88679335,3930,3930,3930,3930,7
|
||||
20250214,121100,88651825,3930,3930,3930,3930,0
|
||||
20250214,121000,88651825,3930,3930,3930,3930,0
|
||||
20250214,120900,88651825,3930,3930,3930,3930,255
|
||||
20250214,120800,87649675,3930,3930,3930,3930,0
|
||||
20250214,120700,87649675,3930,3930,3930,3930,0
|
||||
20250214,120600,87649675,3930,3930,3930,3930,0
|
||||
20250214,120500,87649675,3930,3930,3930,3930,1
|
||||
20250214,120400,87645745,3930,3930,3930,3930,11
|
||||
20250214,120300,87602515,3930,3920,3930,3920,15
|
||||
20250214,120200,87543665,3930,3930,3930,3930,10
|
||||
20250214,120100,87504365,3935,3935,3935,3935,0
|
||||
20250214,120000,87504365,3935,3935,3935,3935,10
|
||||
20250214,115900,87465015,3935,3935,3935,3935,0
|
||||
20250214,115800,87465015,3935,3935,3935,3935,0
|
||||
20250214,115700,87465015,3935,3935,3935,3935,0
|
||||
20250214,115600,87465015,3935,3935,3935,3935,0
|
||||
20250214,115500,87465015,3935,3935,3935,3935,21
|
||||
20250214,115400,87382380,3935,3935,3935,3935,0
|
||||
20250214,115300,87382380,3935,3935,3935,3935,131
|
||||
20250214,115200,86866895,3935,3920,3935,3920,732
|
||||
20250214,115100,83993970,3920,3920,3920,3920,10
|
||||
20250214,115000,83954770,3925,3925,3925,3925,0
|
||||
20250214,114900,83954770,3925,3925,3925,3925,0
|
||||
20250214,114800,83954770,3925,3925,3925,3925,0
|
||||
20250214,114700,83954770,3925,3925,3925,3925,1
|
||||
20250214,114600,83950845,3935,3935,3935,3935,0
|
||||
20250214,114500,83950845,3935,3935,3935,3935,0
|
||||
20250214,114400,83950845,3935,3925,3935,3925,2
|
||||
20250214,114300,83942985,3905,3910,3910,3905,1209
|
||||
20250214,114200,79220400,3935,3935,3935,3935,0
|
||||
20250214,114100,79220400,3935,3935,3935,3935,0
|
||||
20250214,114000,79220400,3935,3935,3935,3935,0
|
||||
20250214,113900,79220400,3935,3935,3935,3935,0
|
||||
20250214,113800,79220400,3935,3935,3935,3935,0
|
||||
20250214,113700,79220400,3935,3930,3935,3930,31
|
||||
20250214,113600,79098565,3935,3935,3935,3935,0
|
||||
20250214,113500,79098565,3935,3935,3935,3935,0
|
||||
20250214,113400,79098565,3935,3930,3935,3930,717
|
||||
20250214,113300,76280750,3930,3930,3930,3930,152
|
||||
20250214,113200,75683390,3930,3930,3930,3930,0
|
||||
20250214,113100,75683390,3930,3930,3930,3930,0
|
||||
20250214,113000,75683390,3930,3930,3930,3930,0
|
||||
20250214,112900,75683390,3930,3920,3930,3920,555
|
||||
20250214,112800,73506040,3905,3905,3905,3905,0
|
||||
20250214,112700,73506040,3905,3905,3905,3905,0
|
||||
20250214,112600,73506040,3905,3905,3905,3905,0
|
||||
20250214,112500,73506040,3905,3905,3905,3905,0
|
||||
20250214,112400,73506040,3905,3905,3905,3905,0
|
||||
20250214,112300,73506040,3905,3905,3905,3905,0
|
||||
20250214,112200,73506040,3905,3905,3905,3905,0
|
||||
20250214,112100,73506040,3905,3905,3905,3905,0
|
||||
20250214,112000,73506040,3905,3905,3905,3905,0
|
||||
20250214,111900,73506040,3905,3905,3905,3905,59
|
||||
20250214,111800,73275645,3905,3905,3905,3905,805
|
||||
20250214,111700,70132120,3905,3905,3905,3905,404
|
||||
20250214,111600,68554500,3905,3905,3905,3905,596
|
||||
20250214,111500,66227120,3900,3900,3900,3900,9
|
||||
20250214,111400,66192020,3900,3900,3900,3900,47
|
||||
20250214,111300,66008720,3900,3900,3900,3900,32
|
||||
20250214,111200,65883920,3900,3900,3900,3900,0
|
||||
20250214,111100,65883920,3900,3900,3900,3900,150
|
||||
20250214,111000,65298920,3900,3900,3900,3900,0
|
||||
20250214,110900,65298920,3900,3900,3900,3900,0
|
||||
20250214,110800,65298920,3900,3900,3900,3900,0
|
||||
20250214,110700,65298920,3900,3900,3900,3900,41
|
||||
20250214,110600,65139020,3900,3900,3900,3900,0
|
||||
20250214,110500,65139020,3900,3900,3900,3900,120
|
||||
20250214,110400,64671020,3905,3905,3905,3905,5
|
||||
20250214,110300,64651495,3905,3905,3905,3905,0
|
||||
20250214,110200,64651495,3905,3905,3905,3905,55
|
||||
20250214,110100,64436720,3900,3900,3900,3900,0
|
||||
20250214,110000,64436720,3900,3900,3900,3900,0
|
||||
20250214,105900,64436720,3900,3900,3900,3900,30
|
||||
20250214,105800,64319720,3900,3900,3900,3900,170
|
||||
20250214,105700,63656720,3905,3905,3905,3905,0
|
||||
20250214,105600,63656720,3905,3905,3905,3905,0
|
||||
20250214,105500,63656720,3905,3905,3905,3905,0
|
||||
20250214,105400,63656720,3905,3905,3905,3905,0
|
||||
20250214,105300,63656720,3905,3905,3905,3905,0
|
||||
20250214,105200,63656720,3905,3905,3905,3905,0
|
||||
20250214,105100,63656720,3905,3905,3905,3905,0
|
||||
20250214,105000,63656720,3905,3905,3905,3905,0
|
||||
20250214,104900,63656720,3905,3905,3905,3905,190
|
||||
20250214,104800,62914770,3905,3905,3905,3905,8
|
||||
20250214,104700,62883530,3905,3905,3905,3905,101
|
||||
20250214,104600,62489125,3905,3915,3915,3905,254
|
||||
20250214,104500,61496975,3915,3915,3915,3915,0
|
||||
20250214,104400,61496975,3915,3915,3915,3915,37
|
||||
20250214,104300,61352120,3915,3915,3915,3915,0
|
||||
20250214,104200,61352120,3915,3915,3915,3915,26
|
||||
20250214,104100,61250330,3910,3910,3910,3910,60
|
||||
20250214,104000,61015730,3920,3920,3920,3920,0
|
||||
20250214,103900,61015730,3920,3920,3920,3920,0
|
||||
20250214,103800,61015730,3920,3920,3920,3920,0
|
||||
20250214,103700,61015730,3920,3920,3920,3920,30
|
||||
20250214,103600,60898130,3920,3920,3920,3920,1
|
||||
20250214,103500,60894210,3915,3915,3915,3915,62
|
||||
20250214,103400,60651480,3920,3920,3920,3920,1
|
||||
20250214,103300,60647560,3905,3905,3905,3905,2
|
||||
20250214,103200,60639750,3900,3900,3900,3900,0
|
||||
20250214,103100,60639750,3900,3900,3900,3900,0
|
||||
20250214,103000,60639750,3900,3900,3900,3900,0
|
||||
20250214,102900,60639750,3900,3900,3900,3900,0
|
||||
20250214,102800,60639750,3900,3900,3900,3900,0
|
||||
20250214,102700,60639750,3900,3900,3900,3900,2
|
||||
20250214,102600,60631950,3905,3905,3905,3905,0
|
||||
20250214,102500,60631950,3905,3905,3905,3905,0
|
||||
20250214,102400,60631950,3905,3905,3905,3905,0
|
||||
20250214,102300,60631950,3905,3905,3905,3905,0
|
||||
20250214,102200,60631950,3905,3905,3905,3905,0
|
||||
20250214,102100,60631950,3905,3905,3905,3905,700
|
||||
20250214,102000,57898450,3900,3900,3900,3900,0
|
||||
20250214,101900,57898450,3900,3900,3900,3900,0
|
||||
20250214,101800,57898450,3900,3900,3900,3900,1
|
||||
20250214,101700,57894550,3900,3900,3900,3900,2
|
||||
20250214,101600,57886750,3905,3905,3905,3905,507
|
||||
20250214,101500,55906915,3905,3905,3905,3905,0
|
||||
20250214,101400,55906915,3905,3905,3905,3905,0
|
||||
20250214,101300,55906915,3905,3915,3915,3905,506
|
||||
20250214,101200,53928885,3920,3920,3920,3920,0
|
||||
20250214,101100,53928885,3920,3920,3920,3920,0
|
||||
20250214,101000,53928885,3920,3920,3920,3920,1
|
||||
20250214,100900,53924965,3905,3905,3920,3905,398
|
||||
20250214,100800,52370760,3905,3905,3905,3905,104
|
||||
20250214,100700,51964640,3905,3905,3905,3905,0
|
||||
20250214,100600,51964640,3905,3905,3905,3905,1
|
||||
20250214,100500,51960735,3905,3905,3905,3905,0
|
||||
20250214,100400,51960735,3905,3905,3905,3905,0
|
||||
20250214,100300,51960735,3905,3905,3905,3905,97
|
||||
20250214,100200,51581950,3905,3905,3905,3905,87
|
||||
20250214,100100,51242215,3905,3905,3905,3905,235
|
||||
20250214,100000,50324540,3905,3910,3920,3895,487
|
||||
20250214,095900,48416525,3910,3895,3910,3895,1204
|
||||
20250214,095800,43708925,3910,3910,3910,3910,0
|
||||
20250214,095700,43708925,3910,3910,3910,3910,0
|
||||
20250214,095600,43708925,3910,3910,3910,3910,0
|
||||
20250214,095500,43708925,3910,3910,3910,3910,0
|
||||
20250214,095400,43708925,3910,3910,3910,3910,0
|
||||
20250214,095300,43708925,3910,3895,3910,3895,42
|
||||
20250214,095200,43544930,3905,3895,3905,3895,3
|
||||
20250214,095100,43533225,3905,3895,3905,3895,51
|
||||
20250214,095000,43334080,3905,3905,3905,3905,0
|
||||
20250214,094900,43334080,3905,3895,3905,3895,14
|
||||
20250214,094800,43279480,3900,3895,3905,3895,3
|
||||
20250214,094700,43267780,3905,3890,3905,3885,31
|
||||
20250214,094600,43147110,3910,3900,3910,3900,9
|
||||
20250214,094500,43111940,3920,3920,3920,3920,0
|
||||
20250214,094400,43111940,3920,3920,3920,3920,0
|
||||
20250214,094300,43111940,3920,3920,3920,3920,0
|
||||
20250214,094200,43111940,3920,3920,3920,3920,0
|
||||
20250214,094100,43111940,3920,3920,3920,3920,0
|
||||
20250214,094000,43111940,3920,3900,3925,3900,230
|
||||
20250214,093900,42210650,3910,3900,3910,3900,519
|
||||
20250214,093800,40183865,3905,3900,3905,3900,226
|
||||
20250214,093700,39301340,3905,3900,3905,3900,235
|
||||
20250214,093600,38384280,3900,3900,3900,3900,50
|
||||
20250214,093500,38189280,3900,3900,3900,3900,1
|
||||
20250214,093400,38185380,3895,3890,3895,3890,91
|
||||
20250214,093300,37830945,3895,3895,3895,3895,200
|
||||
20250214,093200,37051945,3900,3900,3900,3900,0
|
||||
20250214,093100,37051945,3900,3880,3900,3880,297
|
||||
20250214,093000,35894105,3870,3870,3870,3870,0
|
||||
20250214,092900,35894105,3870,3870,3870,3870,0
|
||||
20250214,092800,35894105,3870,3870,3870,3870,0
|
||||
20250214,092700,35894105,3870,3870,3870,3870,0
|
||||
20250214,092600,35894105,3870,3875,3875,3870,300
|
||||
20250214,092500,34732805,3880,3880,3880,3880,0
|
||||
20250214,092400,34732805,3880,3885,3885,3880,180
|
||||
20250214,092300,34034285,3885,3895,3895,3885,300
|
||||
20250214,092200,32866660,3905,3905,3905,3905,0
|
||||
20250214,092100,32866660,3905,3900,3905,3900,44
|
||||
20250214,092000,32694845,3905,3895,3905,3895,100
|
||||
20250214,091900,32304355,3895,3895,3895,3895,324
|
||||
20250214,091800,31042375,3895,3895,3895,3895,0
|
||||
20250214,091700,31042375,3895,3895,3895,3895,0
|
||||
20250214,091600,31042375,3895,3895,3895,3895,0
|
||||
20250214,091500,31042375,3895,3905,3905,3885,1242
|
||||
20250214,091400,26216490,3915,3915,3915,3915,1
|
||||
20250214,091300,26212575,3905,3910,3910,3905,5
|
||||
20250214,091200,26193045,3905,3900,3925,3900,795
|
||||
20250214,091100,23081255,3900,3900,3900,3900,0
|
||||
20250214,091000,23081255,3900,3900,3910,3890,28
|
||||
20250214,090900,22972140,3910,3900,3910,3900,3
|
||||
20250214,090800,22960430,3905,3890,3920,3890,323
|
||||
20250214,090700,21700510,3895,3900,3900,3895,106
|
||||
20250214,090600,21287125,3900,3915,3930,3900,421
|
||||
20250214,090500,19641780,3900,3895,3930,3895,103
|
||||
20250214,090400,19240055,3870,3940,3950,3865,3484
|
||||
20250214,090300,5682535,3945,3945,3945,3945,18
|
||||
20250214,090200,5611525,3895,3900,3950,3895,33
|
||||
20250214,090100,5482830,3870,3870,3870,3870,0
|
||||
20250214,090000,5482830,3870,3865,3875,3865,1418
|
||||
|
Reference in New Issue
Block a user