Update 2025-02-14 2854 candle_min
This commit is contained in:
637
051490/min/candle-20250214.csv
Normal file
637
051490/min/candle-20250214.csv
Normal file
@@ -0,0 +1,637 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,193500,127053885,3705,3705,3705,3705,3344
|
||||
20250214,193400,127053885,3705,3705,3705,3705,0
|
||||
20250214,193300,127053885,3705,3705,3705,3705,0
|
||||
20250214,193200,127053885,3705,3705,3705,3705,0
|
||||
20250214,193100,127053885,3705,3705,3705,3705,0
|
||||
20250214,193000,127053885,3705,3705,3705,3705,0
|
||||
20250214,192900,127053885,3705,3705,3705,3705,0
|
||||
20250214,192800,127053885,3705,3705,3705,3705,0
|
||||
20250214,192700,127053885,3705,3705,3705,3705,0
|
||||
20250214,192600,127053885,3705,3705,3705,3705,0
|
||||
20250214,192500,127053885,3705,3705,3705,3705,0
|
||||
20250214,192400,127053885,3705,3705,3705,3705,0
|
||||
20250214,192300,127053885,3705,3705,3705,3705,0
|
||||
20250214,192200,127053885,3705,3705,3705,3705,0
|
||||
20250214,192100,127053885,3705,3705,3705,3705,0
|
||||
20250214,192000,127053885,3705,3705,3705,3705,0
|
||||
20250214,191900,127053885,3705,3705,3705,3705,0
|
||||
20250214,191800,127053885,3705,3705,3705,3705,0
|
||||
20250214,191700,127053885,3705,3705,3705,3705,0
|
||||
20250214,191600,127053885,3705,3705,3705,3705,0
|
||||
20250214,191500,127053885,3705,3705,3705,3705,0
|
||||
20250214,191400,127053885,3705,3705,3705,3705,0
|
||||
20250214,191300,127053885,3705,3705,3705,3705,0
|
||||
20250214,191200,127053885,3705,3705,3705,3705,0
|
||||
20250214,191100,127053885,3705,3705,3705,3705,0
|
||||
20250214,191000,127053885,3705,3705,3705,3705,0
|
||||
20250214,190900,127053885,3705,3705,3705,3705,0
|
||||
20250214,190800,127053885,3705,3705,3705,3705,0
|
||||
20250214,190700,127053885,3705,3705,3705,3705,0
|
||||
20250214,190600,127053885,3705,3705,3705,3705,0
|
||||
20250214,190500,127053885,3705,3705,3705,3705,3344
|
||||
20250214,190400,127053885,3705,3705,3705,3705,0
|
||||
20250214,190300,127053885,3705,3705,3705,3705,0
|
||||
20250214,190200,127053885,3705,3705,3705,3705,0
|
||||
20250214,190100,127053885,3705,3705,3705,3705,0
|
||||
20250214,190000,127053885,3705,3705,3705,3705,0
|
||||
20250214,185900,127053885,3705,3705,3705,3705,0
|
||||
20250214,185800,127053885,3705,3705,3705,3705,0
|
||||
20250214,185700,127053885,3705,3705,3705,3705,0
|
||||
20250214,185600,127053885,3705,3705,3705,3705,0
|
||||
20250214,185500,127053885,3705,3705,3705,3705,0
|
||||
20250214,185400,127053885,3705,3705,3705,3705,0
|
||||
20250214,185300,127053885,3705,3705,3705,3705,0
|
||||
20250214,185200,127053885,3705,3705,3705,3705,0
|
||||
20250214,185100,127053885,3705,3705,3705,3705,0
|
||||
20250214,185000,127053885,3705,3705,3705,3705,0
|
||||
20250214,184900,127053885,3705,3705,3705,3705,0
|
||||
20250214,184800,127053885,3705,3705,3705,3705,0
|
||||
20250214,184700,127053885,3705,3705,3705,3705,0
|
||||
20250214,184600,127053885,3705,3705,3705,3705,0
|
||||
20250214,184500,127053885,3705,3705,3705,3705,0
|
||||
20250214,184400,127053885,3705,3705,3705,3705,0
|
||||
20250214,184300,127053885,3705,3705,3705,3705,0
|
||||
20250214,184200,127053885,3705,3705,3705,3705,0
|
||||
20250214,184100,127053885,3705,3705,3705,3705,0
|
||||
20250214,184000,127053885,3705,3705,3705,3705,0
|
||||
20250214,183900,127053885,3705,3705,3705,3705,0
|
||||
20250214,183800,127053885,3705,3705,3705,3705,0
|
||||
20250214,183700,127053885,3705,3705,3705,3705,0
|
||||
20250214,183600,127053885,3705,3705,3705,3705,0
|
||||
20250214,183500,127053885,3705,3705,3705,3705,3344
|
||||
20250214,183400,127053885,3705,3705,3705,3705,0
|
||||
20250214,183300,127053885,3705,3705,3705,3705,0
|
||||
20250214,183200,127053885,3705,3705,3705,3705,0
|
||||
20250214,183100,127053885,3705,3705,3705,3705,0
|
||||
20250214,183000,127053885,3705,3705,3705,3705,0
|
||||
20250214,182900,127053885,3705,3705,3705,3705,0
|
||||
20250214,182800,127053885,3705,3705,3705,3705,0
|
||||
20250214,182700,127053885,3705,3705,3705,3705,0
|
||||
20250214,182600,127053885,3705,3705,3705,3705,0
|
||||
20250214,182500,127053885,3705,3705,3705,3705,0
|
||||
20250214,182400,127053885,3705,3705,3705,3705,0
|
||||
20250214,182300,127053885,3705,3705,3705,3705,0
|
||||
20250214,182200,127053885,3705,3705,3705,3705,0
|
||||
20250214,182100,127053885,3705,3705,3705,3705,0
|
||||
20250214,182000,127053885,3705,3705,3705,3705,0
|
||||
20250214,181900,127053885,3705,3705,3705,3705,0
|
||||
20250214,181800,127053885,3705,3705,3705,3705,0
|
||||
20250214,181700,127053885,3705,3705,3705,3705,0
|
||||
20250214,181600,127053885,3705,3705,3705,3705,0
|
||||
20250214,181500,127053885,3705,3705,3705,3705,0
|
||||
20250214,181400,127053885,3705,3705,3705,3705,0
|
||||
20250214,181300,127053885,3705,3705,3705,3705,0
|
||||
20250214,181200,127053885,3705,3705,3705,3705,0
|
||||
20250214,181100,127053885,3705,3705,3705,3705,0
|
||||
20250214,181000,127053885,3705,3705,3705,3705,0
|
||||
20250214,180900,127053885,3705,3705,3705,3705,0
|
||||
20250214,180800,127053885,3705,3705,3705,3705,0
|
||||
20250214,180700,127053885,3705,3705,3705,3705,0
|
||||
20250214,180600,127053885,3705,3705,3705,3705,0
|
||||
20250214,180500,127053885,3705,3705,3705,3705,3344
|
||||
20250214,180400,127053885,3705,3705,3705,3705,0
|
||||
20250214,180300,127053885,3705,3705,3705,3705,0
|
||||
20250214,180200,127053885,3705,3705,3705,3705,0
|
||||
20250214,180100,127053885,3705,3705,3705,3705,0
|
||||
20250214,180000,127053885,3705,3705,3705,3705,0
|
||||
20250214,175900,127053885,3705,3705,3705,3705,0
|
||||
20250214,175800,127053885,3705,3705,3705,3705,0
|
||||
20250214,175700,127053885,3705,3705,3705,3705,0
|
||||
20250214,175600,127053885,3705,3705,3705,3705,0
|
||||
20250214,175500,127053885,3705,3705,3705,3705,0
|
||||
20250214,175400,127053885,3705,3705,3705,3705,0
|
||||
20250214,175300,127053885,3705,3705,3705,3705,0
|
||||
20250214,175200,127053885,3705,3705,3705,3705,0
|
||||
20250214,175100,127053885,3705,3705,3705,3705,0
|
||||
20250214,175000,127053885,3705,3705,3705,3705,0
|
||||
20250214,174900,127053885,3705,3705,3705,3705,0
|
||||
20250214,174800,127053885,3705,3705,3705,3705,0
|
||||
20250214,174700,127053885,3705,3705,3705,3705,0
|
||||
20250214,174600,127053885,3705,3705,3705,3705,0
|
||||
20250214,174500,127053885,3705,3705,3705,3705,0
|
||||
20250214,174400,127053885,3705,3705,3705,3705,0
|
||||
20250214,174300,127053885,3705,3705,3705,3705,0
|
||||
20250214,174200,127053885,3705,3705,3705,3705,0
|
||||
20250214,174100,127053885,3705,3705,3705,3705,0
|
||||
20250214,174000,127053885,3705,3705,3705,3705,0
|
||||
20250214,173900,127053885,3705,3705,3705,3705,0
|
||||
20250214,173800,127053885,3705,3705,3705,3705,0
|
||||
20250214,173700,127053885,3705,3705,3705,3705,0
|
||||
20250214,173600,127053885,3705,3705,3705,3705,0
|
||||
20250214,173500,127053885,3705,3705,3705,3705,3344
|
||||
20250214,173400,127053885,3705,3705,3705,3705,0
|
||||
20250214,173300,127053885,3705,3705,3705,3705,0
|
||||
20250214,173200,127053885,3705,3705,3705,3705,0
|
||||
20250214,173100,127053885,3705,3705,3705,3705,0
|
||||
20250214,173000,127053885,3705,3705,3705,3705,0
|
||||
20250214,172900,127053885,3705,3705,3705,3705,0
|
||||
20250214,172800,127053885,3705,3705,3705,3705,0
|
||||
20250214,172700,127053885,3705,3705,3705,3705,0
|
||||
20250214,172600,127053885,3705,3705,3705,3705,0
|
||||
20250214,172500,127053885,3705,3705,3705,3705,0
|
||||
20250214,172400,127053885,3705,3705,3705,3705,0
|
||||
20250214,172300,127053885,3705,3705,3705,3705,0
|
||||
20250214,172200,127053885,3705,3705,3705,3705,0
|
||||
20250214,172100,127053885,3705,3705,3705,3705,0
|
||||
20250214,172000,127053885,3705,3705,3705,3705,0
|
||||
20250214,171900,127053885,3705,3705,3705,3705,0
|
||||
20250214,171800,127053885,3705,3705,3705,3705,0
|
||||
20250214,171700,127053885,3705,3705,3705,3705,0
|
||||
20250214,171600,127053885,3705,3705,3705,3705,0
|
||||
20250214,171500,127053885,3705,3705,3705,3705,0
|
||||
20250214,171400,127053885,3705,3705,3705,3705,0
|
||||
20250214,171300,127053885,3705,3705,3705,3705,0
|
||||
20250214,171200,127053885,3705,3705,3705,3705,0
|
||||
20250214,171100,127053885,3705,3705,3705,3705,0
|
||||
20250214,171000,127053885,3705,3705,3705,3705,0
|
||||
20250214,170900,127053885,3705,3705,3705,3705,0
|
||||
20250214,170800,127053885,3705,3705,3705,3705,0
|
||||
20250214,170700,127053885,3705,3705,3705,3705,0
|
||||
20250214,170600,127053885,3705,3705,3705,3705,0
|
||||
20250214,170500,127053885,3705,3705,3705,3705,3344
|
||||
20250214,170400,127053885,3705,3705,3705,3705,0
|
||||
20250214,170300,127053885,3705,3705,3705,3705,0
|
||||
20250214,170200,127053885,3705,3705,3705,3705,0
|
||||
20250214,170100,127053885,3705,3705,3705,3705,0
|
||||
20250214,170000,127053885,3705,3705,3705,3705,0
|
||||
20250214,165900,127053885,3705,3705,3705,3705,0
|
||||
20250214,165800,127053885,3705,3705,3705,3705,0
|
||||
20250214,165700,127053885,3705,3705,3705,3705,0
|
||||
20250214,165600,127053885,3705,3705,3705,3705,0
|
||||
20250214,165500,127053885,3705,3705,3705,3705,0
|
||||
20250214,165400,127053885,3705,3705,3705,3705,0
|
||||
20250214,165300,127053885,3705,3705,3705,3705,0
|
||||
20250214,165200,127053885,3705,3705,3705,3705,0
|
||||
20250214,165100,127053885,3705,3705,3705,3705,0
|
||||
20250214,165000,127053885,3705,3705,3705,3705,0
|
||||
20250214,164900,127053885,3705,3705,3705,3705,0
|
||||
20250214,164800,127053885,3705,3705,3705,3705,0
|
||||
20250214,164700,127053885,3705,3705,3705,3705,0
|
||||
20250214,164600,127053885,3705,3705,3705,3705,0
|
||||
20250214,164500,127053885,3705,3705,3705,3705,0
|
||||
20250214,164400,127053885,3705,3705,3705,3705,0
|
||||
20250214,164300,127053885,3705,3705,3705,3705,0
|
||||
20250214,164200,127053885,3705,3705,3705,3705,0
|
||||
20250214,164100,127053885,3705,3705,3705,3705,0
|
||||
20250214,164000,127053885,3705,3705,3705,3705,0
|
||||
20250214,163900,127053885,3705,3705,3705,3705,0
|
||||
20250214,163800,127053885,3705,3705,3705,3705,0
|
||||
20250214,163700,127053885,3705,3705,3705,3705,0
|
||||
20250214,163600,127053885,3705,3705,3705,3705,0
|
||||
20250214,163500,127053885,3705,3705,3705,3705,3344
|
||||
20250214,163400,127053885,3705,3705,3705,3705,0
|
||||
20250214,163300,127053885,3705,3705,3705,3705,0
|
||||
20250214,163200,127053885,3705,3705,3705,3705,0
|
||||
20250214,163100,127053885,3705,3705,3705,3705,0
|
||||
20250214,163000,127053885,3705,3705,3705,3705,0
|
||||
20250214,162900,127053885,3705,3705,3705,3705,0
|
||||
20250214,162800,127053885,3705,3705,3705,3705,0
|
||||
20250214,162700,127053885,3705,3705,3705,3705,0
|
||||
20250214,162600,127053885,3705,3705,3705,3705,0
|
||||
20250214,162500,127053885,3705,3705,3705,3705,0
|
||||
20250214,162400,127053885,3705,3705,3705,3705,0
|
||||
20250214,162300,127053885,3705,3705,3705,3705,0
|
||||
20250214,162200,127053885,3705,3705,3705,3705,0
|
||||
20250214,162100,127053885,3705,3705,3705,3705,0
|
||||
20250214,162000,127053885,3705,3705,3705,3705,0
|
||||
20250214,161900,127053885,3705,3705,3705,3705,0
|
||||
20250214,161800,127053885,3705,3705,3705,3705,0
|
||||
20250214,161700,127053885,3705,3705,3705,3705,0
|
||||
20250214,161600,127053885,3705,3705,3705,3705,0
|
||||
20250214,161500,127053885,3705,3705,3705,3705,0
|
||||
20250214,161400,127053885,3705,3705,3705,3705,0
|
||||
20250214,161300,127053885,3705,3705,3705,3705,0
|
||||
20250214,161200,127053885,3705,3705,3705,3705,0
|
||||
20250214,161100,127053885,3705,3705,3705,3705,0
|
||||
20250214,161000,127053885,3705,3705,3705,3705,0
|
||||
20250214,160900,127053885,3705,3705,3705,3705,0
|
||||
20250214,160800,127053885,3705,3705,3705,3705,0
|
||||
20250214,160700,127053885,3705,3705,3705,3705,0
|
||||
20250214,160600,127053885,3705,3705,3705,3705,0
|
||||
20250214,160500,127053885,3705,3705,3705,3705,3344
|
||||
20250214,160400,127053885,3705,3705,3705,3705,0
|
||||
20250214,160300,127053885,3705,3705,3705,3705,0
|
||||
20250214,160200,127053885,3705,3705,3705,3705,0
|
||||
20250214,160100,127053885,3705,3705,3705,3705,0
|
||||
20250214,160000,127053885,3705,3705,3705,3705,0
|
||||
20250214,155900,127053885,3705,3705,3705,3705,0
|
||||
20250214,155800,127053885,3705,3705,3705,3705,0
|
||||
20250214,155700,127053885,3705,3705,3705,3705,0
|
||||
20250214,155600,127053885,3705,3705,3705,3705,0
|
||||
20250214,155500,127053885,3705,3705,3705,3705,0
|
||||
20250214,155400,127053885,3705,3705,3705,3705,0
|
||||
20250214,155300,127053885,3705,3705,3705,3705,0
|
||||
20250214,155200,127053885,3705,3705,3705,3705,0
|
||||
20250214,155100,127053885,3705,3705,3705,3705,0
|
||||
20250214,155000,127053885,3705,3705,3705,3705,0
|
||||
20250214,154900,127053885,3705,3705,3705,3705,0
|
||||
20250214,154800,127053885,3705,3705,3705,3705,0
|
||||
20250214,154700,127053885,3705,3705,3705,3705,0
|
||||
20250214,154600,127053885,3705,3705,3705,3705,0
|
||||
20250214,154500,127053885,3705,3705,3705,3705,0
|
||||
20250214,154400,127053885,3705,3705,3705,3705,0
|
||||
20250214,154300,127053885,3705,3705,3705,3705,0
|
||||
20250214,154200,127053885,3705,3705,3705,3705,0
|
||||
20250214,154100,127053885,3705,3705,3705,3705,0
|
||||
20250214,154000,127053885,3705,3705,3705,3705,0
|
||||
20250214,153900,127053885,3705,3705,3705,3705,0
|
||||
20250214,153800,127053885,3705,3705,3705,3705,0
|
||||
20250214,153700,127053885,3705,3705,3705,3705,0
|
||||
20250214,153600,127053885,3705,3705,3705,3705,0
|
||||
20250214,153500,127053885,3705,3705,3705,3705,3344
|
||||
20250214,153400,127053885,3705,3705,3705,3705,0
|
||||
20250214,153300,127053885,3705,3705,3705,3705,0
|
||||
20250214,153200,127053885,3705,3705,3705,3705,0
|
||||
20250214,153100,127053885,3705,3705,3705,3705,0
|
||||
20250214,153000,127053885,3705,3705,3705,3705,3344
|
||||
20250214,152900,114664365,3705,3705,3705,3705,0
|
||||
20250214,152800,114664365,3705,3705,3705,3705,0
|
||||
20250214,152700,114664365,3705,3705,3705,3705,0
|
||||
20250214,152600,114664365,3705,3705,3705,3705,0
|
||||
20250214,152500,114664365,3705,3705,3705,3705,0
|
||||
20250214,152400,114664365,3705,3705,3705,3705,0
|
||||
20250214,152300,114664365,3705,3705,3705,3705,0
|
||||
20250214,152200,114664365,3705,3705,3705,3705,0
|
||||
20250214,152100,114664365,3705,3705,3705,3705,0
|
||||
20250214,152000,114664365,3705,3705,3705,3705,0
|
||||
20250214,151900,114664365,3705,3705,3705,3705,194
|
||||
20250214,151800,113945595,3735,3735,3735,3735,0
|
||||
20250214,151700,113945595,3735,3735,3735,3735,0
|
||||
20250214,151600,113945595,3735,3735,3735,3735,0
|
||||
20250214,151500,113945595,3735,3715,3735,3710,3009
|
||||
20250214,151400,102781085,3715,3715,3715,3715,0
|
||||
20250214,151300,102781085,3715,3715,3715,3715,0
|
||||
20250214,151200,102781085,3715,3735,3735,3715,3001
|
||||
20250214,151100,91628265,3735,3735,3735,3735,1
|
||||
20250214,151000,91624530,3725,3725,3725,3725,133
|
||||
20250214,150900,91129105,3725,3725,3725,3725,105
|
||||
20250214,150800,90737980,3725,3725,3725,3725,0
|
||||
20250214,150700,90737980,3725,3725,3725,3725,1
|
||||
20250214,150600,90734255,3725,3725,3725,3725,0
|
||||
20250214,150500,90734255,3725,3725,3725,3725,24
|
||||
20250214,150400,90644855,3725,3725,3725,3725,0
|
||||
20250214,150300,90644855,3725,3725,3725,3725,20
|
||||
20250214,150200,90570355,3725,3725,3725,3725,220
|
||||
20250214,150100,89750855,3725,3725,3725,3725,0
|
||||
20250214,150000,89750855,3725,3720,3725,3720,6
|
||||
20250214,145900,89728520,3725,3725,3725,3725,0
|
||||
20250214,145800,89728520,3725,3730,3730,3725,1494
|
||||
20250214,145700,84162390,3740,3740,3740,3740,35
|
||||
20250214,145600,84031490,3740,3740,3740,3740,0
|
||||
20250214,145500,84031490,3740,3740,3740,3740,0
|
||||
20250214,145400,84031490,3740,3730,3740,3730,6
|
||||
20250214,145300,84009080,3730,3735,3735,3730,144
|
||||
20250214,145200,83471255,3740,3740,3740,3740,0
|
||||
20250214,145100,83471255,3740,3740,3740,3740,10
|
||||
20250214,145000,83433855,3740,3740,3740,3740,1
|
||||
20250214,144900,83430115,3735,3735,3735,3735,10
|
||||
20250214,144800,83392765,3740,3740,3740,3740,0
|
||||
20250214,144700,83392765,3740,3740,3740,3740,0
|
||||
20250214,144600,83392765,3740,3745,3745,3740,668
|
||||
20250214,144500,80894055,3750,3750,3750,3750,0
|
||||
20250214,144400,80894055,3750,3750,3750,3750,0
|
||||
20250214,144300,80894055,3750,3750,3750,3750,0
|
||||
20250214,144200,80894055,3750,3750,3750,3750,1
|
||||
20250214,144100,80890305,3740,3740,3740,3740,0
|
||||
20250214,144000,80890305,3740,3740,3740,3740,1
|
||||
20250214,143900,80886565,3750,3750,3750,3750,0
|
||||
20250214,143800,80886565,3750,3750,3750,3750,0
|
||||
20250214,143700,80886565,3750,3750,3750,3750,0
|
||||
20250214,143600,80886565,3750,3750,3750,3750,0
|
||||
20250214,143500,80886565,3750,3750,3750,3750,0
|
||||
20250214,143400,80886565,3750,3750,3750,3750,3
|
||||
20250214,143300,80875315,3750,3730,3750,3730,48
|
||||
20250214,143200,80695375,3730,3745,3745,3730,700
|
||||
20250214,143100,78080995,3750,3760,3760,3750,446
|
||||
20250214,143000,76408265,3750,3750,3750,3750,0
|
||||
20250214,142900,76408265,3750,3750,3750,3750,0
|
||||
20250214,142800,76408265,3750,3750,3750,3750,0
|
||||
20250214,142700,76408265,3750,3750,3750,3750,0
|
||||
20250214,142600,76408265,3750,3750,3750,3750,110
|
||||
20250214,142500,75995765,3765,3765,3765,3765,0
|
||||
20250214,142400,75995765,3765,3765,3765,3765,0
|
||||
20250214,142300,75995765,3765,3765,3765,3765,0
|
||||
20250214,142200,75995765,3765,3765,3765,3765,2
|
||||
20250214,142100,75988235,3755,3755,3755,3755,180
|
||||
20250214,142000,75312335,3755,3755,3755,3755,0
|
||||
20250214,141900,75312335,3755,3755,3755,3755,0
|
||||
20250214,141800,75312335,3755,3755,3755,3755,28
|
||||
20250214,141700,75207195,3755,3755,3755,3755,0
|
||||
20250214,141600,75207195,3755,3755,3755,3755,0
|
||||
20250214,141500,75207195,3755,3755,3755,3755,291
|
||||
20250214,141400,74114490,3755,3755,3755,3755,1
|
||||
20250214,141300,74110735,3750,3750,3750,3750,0
|
||||
20250214,141200,74110735,3750,3750,3750,3750,0
|
||||
20250214,141100,74110735,3750,3750,3750,3750,14
|
||||
20250214,141000,74058235,3750,3750,3750,3750,15
|
||||
20250214,140900,74001985,3750,3750,3750,3750,0
|
||||
20250214,140800,74001985,3750,3750,3750,3750,0
|
||||
20250214,140700,74001985,3750,3750,3750,3750,0
|
||||
20250214,140600,74001985,3750,3750,3750,3750,0
|
||||
20250214,140500,74001985,3750,3750,3750,3750,171
|
||||
20250214,140400,73360735,3755,3755,3755,3755,36
|
||||
20250214,140300,73225555,3755,3755,3755,3755,13
|
||||
20250214,140200,73176740,3755,3755,3755,3755,0
|
||||
20250214,140100,73176740,3755,3755,3755,3755,0
|
||||
20250214,140000,73176740,3755,3755,3755,3755,0
|
||||
20250214,135900,73176740,3755,3755,3755,3755,0
|
||||
20250214,135800,73176740,3755,3755,3755,3755,0
|
||||
20250214,135700,73176740,3755,3755,3755,3755,0
|
||||
20250214,135600,73176740,3755,3755,3755,3755,0
|
||||
20250214,135500,73176740,3755,3755,3755,3755,20
|
||||
20250214,135400,73101640,3750,3750,3750,3750,0
|
||||
20250214,135300,73101640,3750,3750,3750,3750,0
|
||||
20250214,135200,73101640,3750,3750,3750,3750,0
|
||||
20250214,135100,73101640,3750,3750,3750,3750,2
|
||||
20250214,135000,73094140,3755,3755,3755,3755,0
|
||||
20250214,134900,73094140,3755,3755,3755,3755,2
|
||||
20250214,134800,73086630,3750,3750,3750,3750,0
|
||||
20250214,134700,73086630,3750,3750,3750,3750,52
|
||||
20250214,134600,72891630,3745,3745,3745,3745,0
|
||||
20250214,134500,72891630,3745,3745,3745,3745,0
|
||||
20250214,134400,72891630,3745,3745,3745,3745,0
|
||||
20250214,134300,72891630,3745,3745,3745,3745,0
|
||||
20250214,134200,72891630,3745,3745,3745,3745,0
|
||||
20250214,134100,72891630,3745,3745,3745,3745,0
|
||||
20250214,134000,72891630,3745,3745,3745,3745,278
|
||||
20250214,133900,71850520,3745,3745,3745,3745,18
|
||||
20250214,133800,71783110,3740,3740,3740,3740,209
|
||||
20250214,133700,71001450,3740,3740,3740,3740,0
|
||||
20250214,133600,71001450,3740,3740,3740,3740,1
|
||||
20250214,133500,70997710,3735,3735,3735,3735,0
|
||||
20250214,133400,70997710,3735,3735,3735,3735,0
|
||||
20250214,133300,70997710,3735,3735,3735,3735,0
|
||||
20250214,133200,70997710,3735,3735,3735,3735,0
|
||||
20250214,133100,70997710,3735,3735,3735,3735,0
|
||||
20250214,133000,70997710,3735,3735,3735,3735,0
|
||||
20250214,132900,70997710,3735,3735,3735,3735,0
|
||||
20250214,132800,70997710,3735,3735,3735,3735,0
|
||||
20250214,132700,70997710,3735,3735,3735,3735,0
|
||||
20250214,132600,70997710,3735,3735,3735,3735,0
|
||||
20250214,132500,70997710,3735,3735,3735,3735,0
|
||||
20250214,132400,70997710,3735,3735,3735,3735,0
|
||||
20250214,132300,70997710,3735,3735,3735,3735,0
|
||||
20250214,132200,70997710,3735,3735,3735,3735,338
|
||||
20250214,132100,69735280,3735,3735,3735,3735,0
|
||||
20250214,132000,69735280,3735,3735,3735,3735,0
|
||||
20250214,131900,69735280,3735,3735,3735,3735,0
|
||||
20250214,131800,69735280,3735,3735,3735,3735,0
|
||||
20250214,131700,69735280,3735,3735,3735,3735,0
|
||||
20250214,131600,69735280,3735,3735,3735,3735,60
|
||||
20250214,131500,69511180,3735,3735,3735,3735,0
|
||||
20250214,131400,69511180,3735,3735,3735,3735,0
|
||||
20250214,131300,69511180,3735,3735,3735,3735,0
|
||||
20250214,131200,69511180,3735,3735,3735,3735,0
|
||||
20250214,131100,69511180,3735,3735,3735,3735,0
|
||||
20250214,131000,69511180,3735,3735,3735,3735,37
|
||||
20250214,130900,69372985,3725,3725,3725,3725,0
|
||||
20250214,130800,69372985,3725,3725,3725,3725,1069
|
||||
20250214,130700,65390960,3725,3725,3725,3725,0
|
||||
20250214,130600,65390960,3725,3725,3725,3725,0
|
||||
20250214,130500,65390960,3725,3725,3725,3725,20
|
||||
20250214,130400,65316460,3725,3725,3725,3725,0
|
||||
20250214,130300,65316460,3725,3725,3725,3725,14
|
||||
20250214,130200,65264310,3715,3715,3715,3715,10
|
||||
20250214,130100,65227160,3715,3715,3715,3715,0
|
||||
20250214,130000,65227160,3715,3715,3715,3715,0
|
||||
20250214,125900,65227160,3715,3715,3715,3715,0
|
||||
20250214,125800,65227160,3715,3715,3715,3715,0
|
||||
20250214,125700,65227160,3715,3715,3715,3715,0
|
||||
20250214,125600,65227160,3715,3715,3715,3715,0
|
||||
20250214,125500,65227160,3715,3715,3715,3715,8
|
||||
20250214,125400,65197440,3715,3715,3715,3715,0
|
||||
20250214,125300,65197440,3715,3715,3715,3715,0
|
||||
20250214,125200,65197440,3715,3715,3715,3715,0
|
||||
20250214,125100,65197440,3715,3715,3715,3715,0
|
||||
20250214,125000,65197440,3715,3715,3715,3715,0
|
||||
20250214,124900,65197440,3715,3715,3715,3715,0
|
||||
20250214,124800,65197440,3715,3715,3715,3715,0
|
||||
20250214,124700,65197440,3715,3715,3715,3715,0
|
||||
20250214,124600,65197440,3715,3715,3715,3715,0
|
||||
20250214,124500,65197440,3715,3715,3715,3715,0
|
||||
20250214,124400,65197440,3715,3715,3715,3715,0
|
||||
20250214,124300,65197440,3715,3715,3715,3715,0
|
||||
20250214,124200,65197440,3715,3715,3715,3715,0
|
||||
20250214,124100,65197440,3715,3720,3720,3715,6
|
||||
20250214,124000,65175125,3720,3720,3720,3720,0
|
||||
20250214,123900,65175125,3720,3720,3720,3720,98
|
||||
20250214,123800,64810565,3715,3720,3720,3715,103
|
||||
20250214,123700,64427410,3715,3715,3715,3715,752
|
||||
20250214,123600,61633730,3715,3715,3715,3715,2
|
||||
20250214,123500,61626300,3715,3720,3720,3715,350
|
||||
20250214,123400,60324305,3720,3720,3720,3720,0
|
||||
20250214,123300,60324305,3720,3720,3720,3720,0
|
||||
20250214,123200,60324305,3720,3720,3720,3720,0
|
||||
20250214,123100,60324305,3720,3720,3720,3720,0
|
||||
20250214,123000,60324305,3720,3720,3720,3720,0
|
||||
20250214,122900,60324305,3720,3720,3720,3720,0
|
||||
20250214,122800,60324305,3720,3720,3720,3720,0
|
||||
20250214,122700,60324305,3720,3720,3720,3720,0
|
||||
20250214,122600,60324305,3720,3720,3720,3720,0
|
||||
20250214,122500,60324305,3720,3720,3720,3720,0
|
||||
20250214,122400,60324305,3720,3720,3720,3720,0
|
||||
20250214,122300,60324305,3720,3720,3720,3720,0
|
||||
20250214,122200,60324305,3720,3720,3720,3720,80
|
||||
20250214,122100,60026705,3720,3720,3720,3720,0
|
||||
20250214,122000,60026705,3720,3720,3720,3720,0
|
||||
20250214,121900,60026705,3720,3720,3720,3720,0
|
||||
20250214,121800,60026705,3720,3720,3720,3720,0
|
||||
20250214,121700,60026705,3720,3720,3720,3720,0
|
||||
20250214,121600,60026705,3720,3720,3720,3720,0
|
||||
20250214,121500,60026705,3720,3725,3725,3720,2
|
||||
20250214,121400,60019260,3725,3725,3725,3725,202
|
||||
20250214,121300,59266810,3725,3725,3725,3725,0
|
||||
20250214,121200,59266810,3725,3725,3725,3725,1
|
||||
20250214,121100,59263085,3730,3730,3730,3730,161
|
||||
20250214,121000,58662555,3725,3725,3725,3725,0
|
||||
20250214,120900,58662555,3725,3725,3725,3725,6
|
||||
20250214,120800,58640205,3730,3730,3730,3730,0
|
||||
20250214,120700,58640205,3730,3730,3730,3730,0
|
||||
20250214,120600,58640205,3730,3730,3730,3730,0
|
||||
20250214,120500,58640205,3730,3730,3730,3730,12
|
||||
20250214,120400,58595445,3735,3735,3735,3735,0
|
||||
20250214,120300,58595445,3735,3735,3735,3735,1
|
||||
20250214,120200,58591710,3730,3725,3730,3725,19
|
||||
20250214,120100,58520845,3730,3730,3730,3730,0
|
||||
20250214,120000,58520845,3730,3730,3730,3730,0
|
||||
20250214,115900,58520845,3730,3730,3730,3730,20
|
||||
20250214,115800,58446245,3730,3730,3730,3730,1
|
||||
20250214,115700,58442515,3720,3720,3720,3720,0
|
||||
20250214,115600,58442515,3720,3720,3720,3720,0
|
||||
20250214,115500,58442515,3720,3720,3720,3720,1
|
||||
20250214,115400,58438795,3730,3730,3730,3730,0
|
||||
20250214,115300,58438795,3730,3730,3730,3730,0
|
||||
20250214,115200,58438795,3730,3730,3730,3730,34
|
||||
20250214,115100,58311975,3720,3720,3720,3720,0
|
||||
20250214,115000,58311975,3720,3720,3720,3720,0
|
||||
20250214,114900,58311975,3720,3720,3720,3720,0
|
||||
20250214,114800,58311975,3720,3725,3725,3720,190
|
||||
20250214,114700,57604970,3735,3735,3735,3735,0
|
||||
20250214,114600,57604970,3735,3735,3735,3735,0
|
||||
20250214,114500,57604970,3735,3735,3735,3735,120
|
||||
20250214,114400,57156770,3735,3735,3735,3735,54
|
||||
20250214,114300,56955080,3730,3730,3730,3730,0
|
||||
20250214,114200,56955080,3730,3730,3730,3730,0
|
||||
20250214,114100,56955080,3730,3730,3730,3730,0
|
||||
20250214,114000,56955080,3730,3730,3730,3730,0
|
||||
20250214,113900,56955080,3730,3730,3730,3730,1
|
||||
20250214,113800,56951350,3725,3725,3725,3725,0
|
||||
20250214,113700,56951350,3725,3725,3725,3725,0
|
||||
20250214,113600,56951350,3725,3725,3725,3725,0
|
||||
20250214,113500,56951350,3725,3725,3725,3725,0
|
||||
20250214,113400,56951350,3725,3725,3725,3725,0
|
||||
20250214,113300,56951350,3725,3725,3725,3725,0
|
||||
20250214,113200,56951350,3725,3725,3725,3725,0
|
||||
20250214,113100,56951350,3725,3725,3725,3725,0
|
||||
20250214,113000,56951350,3725,3725,3725,3725,2
|
||||
20250214,112900,56943900,3730,3730,3730,3730,0
|
||||
20250214,112800,56943900,3730,3730,3730,3730,100
|
||||
20250214,112700,56570900,3730,3730,3730,3730,0
|
||||
20250214,112600,56570900,3730,3730,3730,3730,0
|
||||
20250214,112500,56570900,3730,3730,3730,3730,0
|
||||
20250214,112400,56570900,3730,3730,3730,3730,0
|
||||
20250214,112300,56570900,3730,3730,3730,3730,2
|
||||
20250214,112200,56563440,3730,3730,3730,3730,4
|
||||
20250214,112100,56548520,3720,3720,3720,3720,0
|
||||
20250214,112000,56548520,3720,3725,3725,3720,3
|
||||
20250214,111900,56537350,3730,3730,3730,3730,0
|
||||
20250214,111800,56537350,3730,3730,3730,3730,0
|
||||
20250214,111700,56537350,3730,3730,3730,3730,0
|
||||
20250214,111600,56537350,3730,3730,3730,3730,2
|
||||
20250214,111500,56529890,3720,3730,3730,3720,31
|
||||
20250214,111400,56414270,3720,3720,3720,3720,0
|
||||
20250214,111300,56414270,3720,3720,3720,3720,1
|
||||
20250214,111200,56410550,3730,3730,3730,3730,0
|
||||
20250214,111100,56410550,3730,3730,3730,3730,0
|
||||
20250214,111000,56410550,3730,3730,3730,3730,30
|
||||
20250214,110900,56298650,3725,3725,3725,3725,0
|
||||
20250214,110800,56298650,3725,3725,3725,3725,0
|
||||
20250214,110700,56298650,3725,3725,3725,3725,0
|
||||
20250214,110600,56298650,3725,3725,3725,3725,0
|
||||
20250214,110500,56298650,3725,3725,3725,3725,0
|
||||
20250214,110400,56298650,3725,3725,3725,3725,0
|
||||
20250214,110300,56298650,3725,3725,3725,3725,10
|
||||
20250214,110200,56261400,3725,3725,3725,3725,0
|
||||
20250214,110100,56261400,3725,3725,3725,3725,0
|
||||
20250214,110000,56261400,3725,3725,3725,3725,0
|
||||
20250214,105900,56261400,3725,3725,3725,3725,1
|
||||
20250214,105800,56257675,3710,3710,3710,3710,0
|
||||
20250214,105700,56257675,3710,3710,3710,3710,0
|
||||
20250214,105600,56257675,3710,3710,3710,3710,0
|
||||
20250214,105500,56257675,3710,3710,3710,3710,0
|
||||
20250214,105400,56257675,3710,3710,3710,3710,0
|
||||
20250214,105300,56257675,3710,3710,3710,3710,0
|
||||
20250214,105200,56257675,3710,3710,3710,3710,0
|
||||
20250214,105100,56257675,3710,3710,3710,3710,0
|
||||
20250214,105000,56257675,3710,3710,3710,3710,0
|
||||
20250214,104900,56257675,3710,3710,3710,3710,0
|
||||
20250214,104800,56257675,3710,3710,3710,3710,0
|
||||
20250214,104700,56257675,3710,3710,3710,3710,0
|
||||
20250214,104600,56257675,3710,3710,3710,3710,0
|
||||
20250214,104500,56257675,3710,3710,3710,3710,1
|
||||
20250214,104400,56253965,3725,3725,3725,3725,7
|
||||
20250214,104300,56227890,3725,3725,3725,3725,1
|
||||
20250214,104200,56224165,3710,3710,3710,3710,0
|
||||
20250214,104100,56224165,3710,3710,3710,3710,0
|
||||
20250214,104000,56224165,3710,3710,3710,3710,0
|
||||
20250214,103900,56224165,3710,3710,3710,3710,0
|
||||
20250214,103800,56224165,3710,3710,3710,3710,0
|
||||
20250214,103700,56224165,3710,3710,3710,3710,1
|
||||
20250214,103600,56220455,3710,3710,3710,3710,29
|
||||
20250214,103500,56112865,3725,3725,3725,3725,0
|
||||
20250214,103400,56112865,3725,3725,3725,3725,23
|
||||
20250214,103300,56027190,3710,3710,3710,3710,0
|
||||
20250214,103200,56027190,3710,3710,3710,3710,0
|
||||
20250214,103100,56027190,3710,3720,3720,3710,32
|
||||
20250214,103000,55908200,3720,3720,3720,3720,3
|
||||
20250214,102900,55897040,3710,3710,3710,3710,0
|
||||
20250214,102800,55897040,3710,3710,3710,3710,0
|
||||
20250214,102700,55897040,3710,3710,3710,3710,0
|
||||
20250214,102600,55897040,3710,3710,3710,3710,11
|
||||
20250214,102500,55856230,3710,3715,3715,3710,72
|
||||
20250214,102400,55588880,3715,3715,3715,3715,0
|
||||
20250214,102300,55588880,3715,3710,3715,3710,22
|
||||
20250214,102200,55507170,3710,3710,3710,3710,40
|
||||
20250214,102100,55358770,3710,3720,3720,3710,1159
|
||||
20250214,102000,51049365,3720,3720,3720,3720,0
|
||||
20250214,101900,51049365,3720,3720,3720,3720,150
|
||||
20250214,101800,50491365,3730,3720,3730,3720,2
|
||||
20250214,101700,50483915,3730,3720,3730,3720,18
|
||||
20250214,101600,50416945,3715,3715,3715,3715,0
|
||||
20250214,101500,50416945,3715,3715,3715,3715,0
|
||||
20250214,101400,50416945,3715,3740,3740,3715,3522
|
||||
20250214,101300,37313485,3740,3740,3740,3740,0
|
||||
20250214,101200,37313485,3740,3745,3745,3740,56
|
||||
20250214,101100,37104035,3750,3750,3750,3750,2
|
||||
20250214,101000,37096535,3755,3755,3755,3755,0
|
||||
20250214,100900,37096535,3755,3755,3755,3755,0
|
||||
20250214,100800,37096535,3755,3755,3755,3755,0
|
||||
20250214,100700,37096535,3755,3755,3755,3755,0
|
||||
20250214,100600,37096535,3755,3755,3755,3755,1
|
||||
20250214,100500,37092780,3740,3740,3740,3740,0
|
||||
20250214,100400,37092780,3740,3740,3740,3740,0
|
||||
20250214,100300,37092780,3740,3740,3740,3740,0
|
||||
20250214,100200,37092780,3740,3740,3740,3740,0
|
||||
20250214,100100,37092780,3740,3750,3750,3740,166
|
||||
20250214,100000,36471280,3750,3750,3750,3750,0
|
||||
20250214,095900,36471280,3750,3750,3750,3750,1
|
||||
20250214,095800,36467530,3750,3750,3750,3750,0
|
||||
20250214,095700,36467530,3750,3750,3750,3750,1
|
||||
20250214,095600,36463780,3750,3750,3750,3750,0
|
||||
20250214,095500,36463780,3750,3750,3750,3750,0
|
||||
20250214,095400,36463780,3750,3730,3750,3730,2
|
||||
20250214,095300,36456300,3730,3730,3730,3730,0
|
||||
20250214,095200,36456300,3730,3740,3740,3730,2000
|
||||
20250214,095100,28988700,3765,3765,3765,3765,0
|
||||
20250214,095000,28988700,3765,3765,3765,3765,0
|
||||
20250214,094900,28988700,3765,3765,3765,3765,0
|
||||
20250214,094800,28988700,3765,3765,3765,3765,1
|
||||
20250214,094700,28984935,3765,3740,3765,3740,273
|
||||
20250214,094600,27963840,3765,3765,3765,3765,4
|
||||
20250214,094500,27948780,3765,3745,3765,3740,35
|
||||
20250214,094400,27817695,3745,3745,3745,3745,0
|
||||
20250214,094300,27817695,3745,3745,3745,3745,0
|
||||
20250214,094200,27817695,3745,3745,3745,3745,120
|
||||
20250214,094100,27368295,3765,3740,3765,3740,2
|
||||
20250214,094000,27360790,3740,3740,3740,3740,0
|
||||
20250214,093900,27360790,3740,3740,3740,3740,0
|
||||
20250214,093800,27360790,3740,3740,3740,3740,115
|
||||
20250214,093700,26930690,3740,3745,3745,3740,1750
|
||||
20250214,093600,20385225,3750,3750,3750,3750,0
|
||||
20250214,093500,20385225,3750,3750,3750,3750,0
|
||||
20250214,093400,20385225,3750,3750,3750,3750,34
|
||||
20250214,093300,20257725,3750,3750,3750,3745,154
|
||||
20250214,093200,19680415,3775,3775,3775,3775,0
|
||||
20250214,093100,19680415,3775,3775,3775,3775,0
|
||||
20250214,093000,19680415,3775,3775,3775,3775,2
|
||||
20250214,092900,19672865,3750,3750,3750,3750,2
|
||||
20250214,092800,19665365,3750,3750,3750,3750,0
|
||||
20250214,092700,19665365,3750,3750,3750,3750,0
|
||||
20250214,092600,19665365,3750,3765,3765,3750,259
|
||||
20250214,092500,18693530,3745,3765,3765,3745,599
|
||||
20250214,092400,16444900,3760,3760,3760,3760,1000
|
||||
20250214,092300,12684900,3780,3780,3780,3780,0
|
||||
20250214,092200,12684900,3780,3780,3780,3780,0
|
||||
20250214,092100,12684900,3780,3760,3780,3760,2
|
||||
20250214,092000,12677360,3760,3770,3770,3760,2000
|
||||
20250214,091900,5151325,3800,3800,3800,3800,48
|
||||
20250214,091800,4968925,3795,3795,3795,3795,0
|
||||
20250214,091700,4968925,3795,3765,3795,3765,12
|
||||
20250214,091600,4923460,3765,3765,3765,3765,39
|
||||
20250214,091500,4776625,3800,3800,3800,3800,0
|
||||
20250214,091400,4776625,3800,3800,3800,3800,0
|
||||
20250214,091300,4776625,3800,3800,3800,3800,91
|
||||
20250214,091200,4430825,3800,3795,3800,3795,46
|
||||
20250214,091100,4256050,3790,3785,3790,3785,313
|
||||
20250214,091000,3069800,3785,3785,3785,3785,2
|
||||
20250214,090900,3062230,3780,3780,3780,3780,0
|
||||
20250214,090800,3062230,3780,3780,3780,3780,165
|
||||
20250214,090700,2438530,3780,3780,3780,3780,0
|
||||
20250214,090600,2438530,3780,3780,3780,3780,0
|
||||
20250214,090500,2438530,3780,3780,3780,3780,16
|
||||
20250214,090400,2378050,3780,3780,3780,3780,0
|
||||
20250214,090300,2378050,3780,3780,3780,3780,1
|
||||
20250214,090200,2374270,3770,3770,3770,3770,0
|
||||
20250214,090100,2374270,3770,3770,3770,3770,143
|
||||
20250214,090000,1835160,3730,3730,3730,3730,492
|
||||
|
Reference in New Issue
Block a user