Update 2025-02-14 2854 candle_min
This commit is contained in:
659
082210/min/candle-20250214.csv
Normal file
659
082210/min/candle-20250214.csv
Normal file
@@ -0,0 +1,659 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,195700,71786685,1401,1401,1401,1401,198
|
||||
20250214,195600,71786685,1401,1401,1401,1401,0
|
||||
20250214,195500,71786685,1401,1401,1401,1401,0
|
||||
20250214,195400,71786685,1401,1401,1401,1401,0
|
||||
20250214,195300,71786685,1401,1401,1401,1401,0
|
||||
20250214,195200,71786685,1401,1401,1401,1401,0
|
||||
20250214,195100,71786685,1401,1401,1401,1401,0
|
||||
20250214,195000,71786685,1401,1401,1401,1401,0
|
||||
20250214,194900,71786685,1401,1401,1401,1401,0
|
||||
20250214,194800,71786685,1401,1401,1401,1401,0
|
||||
20250214,194700,71786685,1401,1401,1401,1401,0
|
||||
20250214,194600,71786685,1401,1401,1401,1401,0
|
||||
20250214,194500,71786685,1401,1401,1401,1401,0
|
||||
20250214,194400,71786685,1401,1401,1401,1401,0
|
||||
20250214,194300,71786685,1401,1401,1401,1401,0
|
||||
20250214,194200,71786685,1401,1401,1401,1401,0
|
||||
20250214,194100,71786685,1401,1401,1401,1401,0
|
||||
20250214,194000,71786685,1401,1401,1401,1401,0
|
||||
20250214,193900,71786685,1401,1401,1401,1401,0
|
||||
20250214,193800,71786685,1401,1401,1401,1401,0
|
||||
20250214,193700,71786685,1401,1401,1401,1401,0
|
||||
20250214,193600,71786685,1401,1401,1401,1401,0
|
||||
20250214,193500,71786685,1401,1401,1401,1401,0
|
||||
20250214,193400,71786685,1401,1401,1401,1401,0
|
||||
20250214,193300,71786685,1401,1401,1401,1401,0
|
||||
20250214,193200,71786685,1401,1401,1401,1401,0
|
||||
20250214,193100,71786685,1401,1401,1401,1401,0
|
||||
20250214,193000,71786685,1401,1401,1401,1401,0
|
||||
20250214,192900,71786685,1401,1401,1401,1401,0
|
||||
20250214,192800,71786685,1401,1401,1401,1401,0
|
||||
20250214,192700,71786685,1401,1401,1401,1401,198
|
||||
20250214,192600,71786685,1401,1401,1401,1401,0
|
||||
20250214,192500,71786685,1401,1401,1401,1401,0
|
||||
20250214,192400,71786685,1401,1401,1401,1401,0
|
||||
20250214,192300,71786685,1401,1401,1401,1401,0
|
||||
20250214,192200,71786685,1401,1401,1401,1401,0
|
||||
20250214,192100,71786685,1401,1401,1401,1401,0
|
||||
20250214,192000,71786685,1401,1401,1401,1401,0
|
||||
20250214,191900,71786685,1401,1401,1401,1401,0
|
||||
20250214,191800,71786685,1401,1401,1401,1401,0
|
||||
20250214,191700,71786685,1401,1401,1401,1401,0
|
||||
20250214,191600,71786685,1401,1401,1401,1401,0
|
||||
20250214,191500,71786685,1401,1401,1401,1401,0
|
||||
20250214,191400,71786685,1401,1401,1401,1401,0
|
||||
20250214,191300,71786685,1401,1401,1401,1401,0
|
||||
20250214,191200,71786685,1401,1401,1401,1401,0
|
||||
20250214,191100,71786685,1401,1401,1401,1401,0
|
||||
20250214,191000,71786685,1401,1401,1401,1401,0
|
||||
20250214,190900,71786685,1401,1401,1401,1401,0
|
||||
20250214,190800,71786685,1401,1401,1401,1401,0
|
||||
20250214,190700,71786685,1401,1401,1401,1401,0
|
||||
20250214,190600,71786685,1401,1401,1401,1401,0
|
||||
20250214,190500,71786685,1401,1401,1401,1401,0
|
||||
20250214,190400,71786685,1401,1401,1401,1401,0
|
||||
20250214,190300,71786685,1401,1401,1401,1401,0
|
||||
20250214,190200,71786685,1401,1401,1401,1401,0
|
||||
20250214,190100,71786685,1401,1401,1401,1401,0
|
||||
20250214,190000,71786685,1401,1401,1401,1401,0
|
||||
20250214,185900,71786685,1401,1401,1401,1401,0
|
||||
20250214,185800,71786685,1401,1401,1401,1401,0
|
||||
20250214,185700,71786685,1401,1401,1401,1401,198
|
||||
20250214,185600,71786685,1401,1401,1401,1401,0
|
||||
20250214,185500,71786685,1401,1401,1401,1401,0
|
||||
20250214,185400,71786685,1401,1401,1401,1401,0
|
||||
20250214,185300,71786685,1401,1401,1401,1401,0
|
||||
20250214,185200,71786685,1401,1401,1401,1401,0
|
||||
20250214,185100,71786685,1401,1401,1401,1401,0
|
||||
20250214,185000,71786685,1401,1401,1401,1401,0
|
||||
20250214,184900,71786685,1401,1401,1401,1401,0
|
||||
20250214,184800,71786685,1401,1401,1401,1401,0
|
||||
20250214,184700,71786685,1401,1401,1401,1401,0
|
||||
20250214,184600,71786685,1401,1401,1401,1401,0
|
||||
20250214,184500,71786685,1401,1401,1401,1401,0
|
||||
20250214,184400,71786685,1401,1401,1401,1401,0
|
||||
20250214,184300,71786685,1401,1401,1401,1401,0
|
||||
20250214,184200,71786685,1401,1401,1401,1401,0
|
||||
20250214,184100,71786685,1401,1401,1401,1401,0
|
||||
20250214,184000,71786685,1401,1401,1401,1401,0
|
||||
20250214,183900,71786685,1401,1401,1401,1401,0
|
||||
20250214,183800,71786685,1401,1401,1401,1401,0
|
||||
20250214,183700,71786685,1401,1401,1401,1401,0
|
||||
20250214,183600,71786685,1401,1401,1401,1401,0
|
||||
20250214,183500,71786685,1401,1401,1401,1401,0
|
||||
20250214,183400,71786685,1401,1401,1401,1401,0
|
||||
20250214,183300,71786685,1401,1401,1401,1401,0
|
||||
20250214,183200,71786685,1401,1401,1401,1401,0
|
||||
20250214,183100,71786685,1401,1401,1401,1401,0
|
||||
20250214,183000,71786685,1401,1401,1401,1401,0
|
||||
20250214,182900,71786685,1401,1401,1401,1401,0
|
||||
20250214,182800,71786685,1401,1401,1401,1401,0
|
||||
20250214,182700,71786685,1401,1401,1401,1401,198
|
||||
20250214,182600,71786685,1401,1401,1401,1401,0
|
||||
20250214,182500,71786685,1401,1401,1401,1401,0
|
||||
20250214,182400,71786685,1401,1401,1401,1401,0
|
||||
20250214,182300,71786685,1401,1401,1401,1401,0
|
||||
20250214,182200,71786685,1401,1401,1401,1401,0
|
||||
20250214,182100,71786685,1401,1401,1401,1401,0
|
||||
20250214,182000,71786685,1401,1401,1401,1401,0
|
||||
20250214,181900,71786685,1401,1401,1401,1401,0
|
||||
20250214,181800,71786685,1401,1401,1401,1401,0
|
||||
20250214,181700,71786685,1401,1401,1401,1401,0
|
||||
20250214,181600,71786685,1401,1401,1401,1401,0
|
||||
20250214,181500,71786685,1401,1401,1401,1401,0
|
||||
20250214,181400,71786685,1401,1401,1401,1401,0
|
||||
20250214,181300,71786685,1401,1401,1401,1401,0
|
||||
20250214,181200,71786685,1401,1401,1401,1401,0
|
||||
20250214,181100,71786685,1401,1401,1401,1401,0
|
||||
20250214,181000,71786685,1401,1401,1401,1401,0
|
||||
20250214,180900,71786685,1401,1401,1401,1401,0
|
||||
20250214,180800,71786685,1401,1401,1401,1401,0
|
||||
20250214,180700,71786685,1401,1401,1401,1401,0
|
||||
20250214,180600,71786685,1401,1401,1401,1401,0
|
||||
20250214,180500,71786685,1401,1401,1401,1401,0
|
||||
20250214,180400,71786685,1401,1401,1401,1401,0
|
||||
20250214,180300,71786685,1401,1401,1401,1401,0
|
||||
20250214,180200,71786685,1401,1401,1401,1401,0
|
||||
20250214,180100,71786685,1401,1401,1401,1401,0
|
||||
20250214,180000,71786685,1401,1401,1401,1401,0
|
||||
20250214,175900,71786685,1401,1401,1401,1401,0
|
||||
20250214,175800,71786685,1401,1401,1401,1401,0
|
||||
20250214,175700,71786685,1401,1401,1401,1401,198
|
||||
20250214,175600,71786685,1401,1401,1401,1401,0
|
||||
20250214,175500,71786685,1401,1401,1401,1401,0
|
||||
20250214,175400,71786685,1401,1401,1401,1401,0
|
||||
20250214,175300,71786685,1401,1401,1401,1401,0
|
||||
20250214,175200,71786685,1401,1401,1401,1401,0
|
||||
20250214,175100,71786685,1401,1401,1401,1401,0
|
||||
20250214,175000,71786685,1401,1401,1401,1401,0
|
||||
20250214,174900,71786685,1401,1401,1401,1401,0
|
||||
20250214,174800,71786685,1401,1401,1401,1401,0
|
||||
20250214,174700,71786685,1401,1401,1401,1401,0
|
||||
20250214,174600,71786685,1401,1401,1401,1401,0
|
||||
20250214,174500,71786685,1401,1401,1401,1401,0
|
||||
20250214,174400,71786685,1401,1401,1401,1401,0
|
||||
20250214,174300,71786685,1401,1401,1401,1401,0
|
||||
20250214,174200,71786685,1401,1401,1401,1401,0
|
||||
20250214,174100,71786685,1401,1401,1401,1401,0
|
||||
20250214,174000,71786685,1401,1401,1401,1401,0
|
||||
20250214,173900,71786685,1401,1401,1401,1401,0
|
||||
20250214,173800,71786685,1401,1401,1401,1401,0
|
||||
20250214,173700,71786685,1401,1401,1401,1401,0
|
||||
20250214,173600,71786685,1401,1401,1401,1401,0
|
||||
20250214,173500,71786685,1401,1401,1401,1401,0
|
||||
20250214,173400,71786685,1401,1401,1401,1401,0
|
||||
20250214,173300,71786685,1401,1401,1401,1401,0
|
||||
20250214,173200,71786685,1401,1401,1401,1401,0
|
||||
20250214,173100,71786685,1401,1401,1401,1401,0
|
||||
20250214,173000,71786685,1401,1401,1401,1401,0
|
||||
20250214,172900,71786685,1401,1401,1401,1401,0
|
||||
20250214,172800,71786685,1401,1401,1401,1401,0
|
||||
20250214,172700,71786685,1401,1401,1401,1401,198
|
||||
20250214,172600,71786685,1401,1401,1401,1401,0
|
||||
20250214,172500,71786685,1401,1401,1401,1401,0
|
||||
20250214,172400,71786685,1401,1401,1401,1401,0
|
||||
20250214,172300,71786685,1401,1401,1401,1401,0
|
||||
20250214,172200,71786685,1401,1401,1401,1401,0
|
||||
20250214,172100,71786685,1401,1401,1401,1401,0
|
||||
20250214,172000,71786685,1401,1401,1401,1401,0
|
||||
20250214,171900,71786685,1401,1401,1401,1401,0
|
||||
20250214,171800,71786685,1401,1401,1401,1401,0
|
||||
20250214,171700,71786685,1401,1401,1401,1401,0
|
||||
20250214,171600,71786685,1401,1401,1401,1401,0
|
||||
20250214,171500,71786685,1401,1401,1401,1401,0
|
||||
20250214,171400,71786685,1401,1401,1401,1401,0
|
||||
20250214,171300,71786685,1401,1401,1401,1401,0
|
||||
20250214,171200,71786685,1401,1401,1401,1401,0
|
||||
20250214,171100,71786685,1401,1401,1401,1401,0
|
||||
20250214,171000,71786685,1401,1401,1401,1401,0
|
||||
20250214,170900,71786685,1401,1401,1401,1401,0
|
||||
20250214,170800,71786685,1401,1401,1401,1401,0
|
||||
20250214,170700,71786685,1401,1401,1401,1401,0
|
||||
20250214,170600,71786685,1401,1401,1401,1401,0
|
||||
20250214,170500,71786685,1401,1401,1401,1401,0
|
||||
20250214,170400,71786685,1401,1401,1401,1401,0
|
||||
20250214,170300,71786685,1401,1401,1401,1401,0
|
||||
20250214,170200,71786685,1401,1401,1401,1401,0
|
||||
20250214,170100,71786685,1401,1401,1401,1401,0
|
||||
20250214,170000,71786685,1401,1401,1401,1401,0
|
||||
20250214,165900,71786685,1401,1401,1401,1401,0
|
||||
20250214,165800,71786685,1401,1401,1401,1401,0
|
||||
20250214,165700,71786685,1401,1401,1401,1401,198
|
||||
20250214,165600,71786685,1401,1401,1401,1401,0
|
||||
20250214,165500,71786685,1401,1401,1401,1401,0
|
||||
20250214,165400,71786685,1401,1401,1401,1401,0
|
||||
20250214,165300,71786685,1401,1401,1401,1401,0
|
||||
20250214,165200,71786685,1401,1401,1401,1401,0
|
||||
20250214,165100,71786685,1401,1401,1401,1401,0
|
||||
20250214,165000,71786685,1401,1401,1401,1401,0
|
||||
20250214,164900,71786685,1401,1401,1401,1401,0
|
||||
20250214,164800,71786685,1401,1401,1401,1401,0
|
||||
20250214,164700,71786685,1401,1401,1401,1401,0
|
||||
20250214,164600,71786685,1401,1401,1401,1401,0
|
||||
20250214,164500,71786685,1401,1401,1401,1401,0
|
||||
20250214,164400,71786685,1401,1401,1401,1401,0
|
||||
20250214,164300,71786685,1401,1401,1401,1401,0
|
||||
20250214,164200,71786685,1401,1401,1401,1401,0
|
||||
20250214,164100,71786685,1401,1401,1401,1401,0
|
||||
20250214,164000,71786685,1401,1401,1401,1401,0
|
||||
20250214,163900,71786685,1401,1401,1401,1401,0
|
||||
20250214,163800,71786685,1401,1401,1401,1401,0
|
||||
20250214,163700,71786685,1401,1401,1401,1401,0
|
||||
20250214,163600,71786685,1401,1401,1401,1401,0
|
||||
20250214,163500,71786685,1401,1401,1401,1401,0
|
||||
20250214,163400,71786685,1401,1401,1401,1401,0
|
||||
20250214,163300,71786685,1401,1401,1401,1401,0
|
||||
20250214,163200,71786685,1401,1401,1401,1401,0
|
||||
20250214,163100,71786685,1401,1401,1401,1401,0
|
||||
20250214,163000,71786685,1401,1401,1401,1401,0
|
||||
20250214,162900,71786685,1401,1401,1401,1401,0
|
||||
20250214,162800,71786685,1401,1401,1401,1401,0
|
||||
20250214,162700,71786685,1401,1401,1401,1401,198
|
||||
20250214,162600,71786685,1401,1401,1401,1401,0
|
||||
20250214,162500,71786685,1401,1401,1401,1401,0
|
||||
20250214,162400,71786685,1401,1401,1401,1401,0
|
||||
20250214,162300,71786685,1401,1401,1401,1401,0
|
||||
20250214,162200,71786685,1401,1401,1401,1401,0
|
||||
20250214,162100,71786685,1401,1401,1401,1401,0
|
||||
20250214,162000,71786685,1401,1401,1401,1401,0
|
||||
20250214,161900,71786685,1401,1401,1401,1401,0
|
||||
20250214,161800,71786685,1401,1401,1401,1401,0
|
||||
20250214,161700,71786685,1401,1401,1401,1401,0
|
||||
20250214,161600,71786685,1401,1401,1401,1401,0
|
||||
20250214,161500,71786685,1401,1401,1401,1401,0
|
||||
20250214,161400,71786685,1401,1401,1401,1401,0
|
||||
20250214,161300,71786685,1401,1401,1401,1401,0
|
||||
20250214,161200,71786685,1401,1401,1401,1401,0
|
||||
20250214,161100,71786685,1401,1401,1401,1401,0
|
||||
20250214,161000,71786685,1401,1401,1401,1401,0
|
||||
20250214,160900,71786685,1401,1401,1401,1401,0
|
||||
20250214,160800,71786685,1401,1401,1401,1401,0
|
||||
20250214,160700,71786685,1401,1401,1401,1401,0
|
||||
20250214,160600,71786685,1401,1401,1401,1401,0
|
||||
20250214,160500,71786685,1401,1401,1401,1401,0
|
||||
20250214,160400,71786685,1401,1401,1401,1401,0
|
||||
20250214,160300,71786685,1401,1401,1401,1401,0
|
||||
20250214,160200,71786685,1401,1401,1401,1401,0
|
||||
20250214,160100,71786685,1401,1401,1401,1401,0
|
||||
20250214,160000,71786685,1401,1401,1401,1401,0
|
||||
20250214,155900,71786685,1401,1401,1401,1401,0
|
||||
20250214,155800,71786685,1401,1401,1401,1401,0
|
||||
20250214,155700,71786685,1401,1401,1401,1401,198
|
||||
20250214,155600,71786685,1401,1401,1401,1401,0
|
||||
20250214,155500,71786685,1401,1401,1401,1401,0
|
||||
20250214,155400,71786685,1401,1401,1401,1401,0
|
||||
20250214,155300,71786685,1401,1401,1401,1401,0
|
||||
20250214,155200,71786685,1401,1401,1401,1401,0
|
||||
20250214,155100,71786685,1401,1401,1401,1401,0
|
||||
20250214,155000,71786685,1401,1401,1401,1401,0
|
||||
20250214,154900,71786685,1401,1401,1401,1401,0
|
||||
20250214,154800,71786685,1401,1401,1401,1401,0
|
||||
20250214,154700,71786685,1401,1401,1401,1401,0
|
||||
20250214,154600,71786685,1401,1401,1401,1401,0
|
||||
20250214,154500,71786685,1401,1401,1401,1401,0
|
||||
20250214,154400,71786685,1401,1401,1401,1401,0
|
||||
20250214,154300,71786685,1401,1401,1401,1401,0
|
||||
20250214,154200,71786685,1401,1401,1401,1401,0
|
||||
20250214,154100,71786685,1401,1401,1401,1401,0
|
||||
20250214,154000,71786685,1401,1401,1401,1401,0
|
||||
20250214,153900,71786685,1401,1401,1401,1401,0
|
||||
20250214,153800,71786685,1401,1401,1401,1401,0
|
||||
20250214,153700,71786685,1401,1401,1401,1401,0
|
||||
20250214,153600,71786685,1401,1401,1401,1401,0
|
||||
20250214,153500,71786685,1401,1401,1401,1401,0
|
||||
20250214,153400,71786685,1401,1401,1401,1401,0
|
||||
20250214,153300,71786685,1401,1401,1401,1401,0
|
||||
20250214,153200,71786685,1401,1401,1401,1401,0
|
||||
20250214,153100,71786685,1401,1401,1401,1401,0
|
||||
20250214,153000,71786685,1401,1401,1401,1401,198
|
||||
20250214,152900,71509287,1402,1402,1402,1402,0
|
||||
20250214,152800,71509287,1402,1402,1402,1402,0
|
||||
20250214,152700,71509287,1402,1402,1402,1402,0
|
||||
20250214,152600,71509287,1402,1402,1402,1402,0
|
||||
20250214,152500,71509287,1402,1402,1402,1402,0
|
||||
20250214,152400,71509287,1402,1402,1402,1402,0
|
||||
20250214,152300,71509287,1402,1402,1402,1402,0
|
||||
20250214,152200,71509287,1402,1402,1402,1402,0
|
||||
20250214,152100,71509287,1402,1402,1402,1402,0
|
||||
20250214,152000,71509287,1402,1402,1402,1402,0
|
||||
20250214,151900,71509287,1402,1402,1402,1402,0
|
||||
20250214,151800,71509287,1402,1397,1402,1397,22
|
||||
20250214,151700,71478543,1403,1403,1403,1403,0
|
||||
20250214,151600,71478543,1403,1400,1403,1391,2154
|
||||
20250214,151500,68472169,1404,1404,1404,1404,0
|
||||
20250214,151400,68472169,1404,1404,1404,1404,6
|
||||
20250214,151300,68463745,1405,1405,1405,1405,3
|
||||
20250214,151200,68459530,1405,1399,1405,1399,2910
|
||||
20250214,151100,64386088,1399,1398,1399,1398,1299
|
||||
20250214,151000,62570023,1398,1398,1398,1398,0
|
||||
20250214,150900,62570023,1398,1398,1398,1398,0
|
||||
20250214,150800,62570023,1398,1398,1398,1398,0
|
||||
20250214,150700,62570023,1398,1398,1398,1398,0
|
||||
20250214,150600,62570023,1398,1398,1398,1398,300
|
||||
20250214,150500,62150623,1398,1398,1398,1398,0
|
||||
20250214,150400,62150623,1398,1398,1398,1398,0
|
||||
20250214,150300,62150623,1398,1398,1398,1398,0
|
||||
20250214,150200,62150623,1398,1398,1398,1398,0
|
||||
20250214,150100,62150623,1398,1398,1398,1398,3
|
||||
20250214,150000,62146429,1398,1398,1399,1398,102
|
||||
20250214,145900,62003832,1398,1398,1398,1398,1
|
||||
20250214,145800,62002434,1399,1398,1399,1391,746
|
||||
20250214,145700,60959381,1398,1398,1398,1398,0
|
||||
20250214,145600,60959381,1398,1398,1398,1398,0
|
||||
20250214,145500,60959381,1398,1398,1398,1398,0
|
||||
20250214,145400,60959381,1398,1398,1398,1398,0
|
||||
20250214,145300,60959381,1398,1396,1398,1395,805
|
||||
20250214,145200,59836097,1398,1398,1398,1398,0
|
||||
20250214,145100,59836097,1398,1398,1398,1398,2
|
||||
20250214,145000,59833301,1399,1399,1399,1399,0
|
||||
20250214,144900,59833301,1399,1399,1399,1399,2
|
||||
20250214,144800,59830503,1399,1397,1399,1397,40
|
||||
20250214,144700,59774621,1397,1397,1397,1397,0
|
||||
20250214,144600,59774621,1397,1396,1397,1396,298
|
||||
20250214,144500,59358607,1396,1395,1396,1395,7
|
||||
20250214,144400,59348840,1396,1396,1396,1396,1
|
||||
20250214,144300,59347444,1396,1394,1396,1394,411
|
||||
20250214,144200,58774306,1394,1394,1394,1394,0
|
||||
20250214,144100,58774306,1394,1394,1394,1394,0
|
||||
20250214,144000,58774306,1394,1394,1394,1394,191
|
||||
20250214,143900,58508052,1396,1396,1396,1396,0
|
||||
20250214,143800,58508052,1396,1396,1396,1396,0
|
||||
20250214,143700,58508052,1396,1396,1396,1396,0
|
||||
20250214,143600,58508052,1396,1396,1396,1396,0
|
||||
20250214,143500,58508052,1396,1396,1396,1396,0
|
||||
20250214,143400,58508052,1396,1397,1397,1396,311
|
||||
20250214,143300,58073890,1399,1399,1399,1399,0
|
||||
20250214,143200,58073890,1399,1399,1399,1399,0
|
||||
20250214,143100,58073890,1399,1399,1399,1399,0
|
||||
20250214,143000,58073890,1399,1399,1399,1399,2
|
||||
20250214,142900,58071092,1399,1399,1399,1399,15
|
||||
20250214,142800,58050107,1399,1399,1399,1399,4
|
||||
20250214,142700,58044511,1400,1400,1400,1400,3
|
||||
20250214,142600,58040311,1400,1400,1400,1400,191
|
||||
20250214,142500,57772911,1400,1400,1400,1400,352
|
||||
20250214,142400,57280111,1400,1399,1400,1399,1009
|
||||
20250214,142300,55867559,1399,1399,1400,1399,46
|
||||
20250214,142200,55803204,1400,1400,1400,1400,8
|
||||
20250214,142100,55792004,1400,1400,1400,1395,24
|
||||
20250214,142000,55758504,1400,1399,1400,1395,696
|
||||
20250214,141900,54784215,1400,1400,1400,1400,0
|
||||
20250214,141800,54784215,1400,1399,1400,1399,378
|
||||
20250214,141700,54255076,1399,1391,1399,1391,1344
|
||||
20250214,141600,52378894,1391,1391,1391,1391,0
|
||||
20250214,141500,52378894,1391,1391,1391,1390,176
|
||||
20250214,141400,52134178,1390,1390,1391,1390,121
|
||||
20250214,141300,51965987,1391,1391,1391,1391,1
|
||||
20250214,141200,51964596,1391,1391,1391,1391,0
|
||||
20250214,141100,51964596,1391,1390,1391,1390,419
|
||||
20250214,141000,51381934,1390,1390,1390,1390,0
|
||||
20250214,140900,51381934,1390,1390,1390,1390,0
|
||||
20250214,140800,51381934,1390,1390,1390,1390,0
|
||||
20250214,140700,51381934,1390,1390,1390,1390,0
|
||||
20250214,140600,51381934,1390,1390,1390,1390,0
|
||||
20250214,140500,51381934,1390,1390,1390,1390,0
|
||||
20250214,140400,51381934,1390,1390,1390,1390,0
|
||||
20250214,140300,51381934,1390,1390,1390,1390,1
|
||||
20250214,140200,51380544,1391,1391,1391,1391,0
|
||||
20250214,140100,51380544,1391,1391,1391,1391,0
|
||||
20250214,140000,51380544,1391,1391,1391,1391,0
|
||||
20250214,135900,51380544,1391,1391,1391,1391,2
|
||||
20250214,135800,51377762,1391,1391,1391,1391,0
|
||||
20250214,135700,51377762,1391,1391,1391,1391,0
|
||||
20250214,135600,51377762,1391,1391,1391,1391,4
|
||||
20250214,135500,51372198,1391,1384,1391,1384,5422
|
||||
20250214,135400,43848271,1384,1379,1384,1379,1107
|
||||
20250214,135300,42319868,1379,1379,1379,1379,0
|
||||
20250214,135200,42319868,1379,1379,1379,1379,0
|
||||
20250214,135100,42319868,1379,1379,1379,1379,0
|
||||
20250214,135000,42319868,1379,1379,1379,1379,0
|
||||
20250214,134900,42319868,1379,1379,1379,1379,0
|
||||
20250214,134800,42319868,1379,1379,1379,1379,0
|
||||
20250214,134700,42319868,1379,1375,1379,1375,103
|
||||
20250214,134600,42178239,1379,1379,1379,1379,0
|
||||
20250214,134500,42178239,1379,1379,1379,1379,0
|
||||
20250214,134400,42178239,1379,1379,1379,1379,0
|
||||
20250214,134300,42178239,1379,1379,1379,1379,0
|
||||
20250214,134200,42178239,1379,1379,1379,1379,0
|
||||
20250214,134100,42178239,1379,1379,1379,1379,3
|
||||
20250214,134000,42174102,1380,1380,1380,1380,0
|
||||
20250214,133900,42174102,1380,1380,1380,1380,0
|
||||
20250214,133800,42174102,1380,1380,1380,1380,0
|
||||
20250214,133700,42174102,1380,1380,1380,1380,0
|
||||
20250214,133600,42174102,1380,1380,1380,1380,0
|
||||
20250214,133500,42174102,1380,1380,1380,1380,0
|
||||
20250214,133400,42174102,1380,1381,1381,1380,286
|
||||
20250214,133300,41779277,1382,1379,1382,1379,160
|
||||
20250214,133200,41558481,1380,1375,1380,1375,2501
|
||||
20250214,133100,38119601,1380,1379,1380,1379,49
|
||||
20250214,133000,38052029,1379,1379,1379,1379,0
|
||||
20250214,132900,38052029,1379,1379,1379,1379,0
|
||||
20250214,132800,38052029,1379,1379,1379,1379,0
|
||||
20250214,132700,38052029,1379,1379,1379,1379,1
|
||||
20250214,132600,38050650,1374,1379,1379,1374,16
|
||||
20250214,132500,38028650,1376,1376,1376,1376,0
|
||||
20250214,132400,38028650,1376,1376,1376,1376,0
|
||||
20250214,132300,38028650,1376,1376,1376,1376,0
|
||||
20250214,132200,38028650,1376,1376,1376,1376,0
|
||||
20250214,132100,38028650,1376,1376,1376,1376,0
|
||||
20250214,132000,38028650,1376,1380,1380,1376,325
|
||||
20250214,131900,37581441,1380,1380,1380,1380,50
|
||||
20250214,131800,37512441,1380,1380,1380,1380,250
|
||||
20250214,131700,37167441,1384,1384,1384,1384,0
|
||||
20250214,131600,37167441,1384,1384,1384,1384,0
|
||||
20250214,131500,37167441,1384,1384,1384,1384,0
|
||||
20250214,131400,37167441,1384,1384,1384,1384,100
|
||||
20250214,131300,37029041,1386,1386,1386,1386,0
|
||||
20250214,131200,37029041,1386,1386,1386,1386,0
|
||||
20250214,131100,37029041,1386,1386,1386,1386,0
|
||||
20250214,131000,37029041,1386,1386,1386,1386,0
|
||||
20250214,130900,37029041,1386,1386,1386,1386,19
|
||||
20250214,130800,37002707,1386,1386,1386,1386,0
|
||||
20250214,130700,37002707,1386,1386,1386,1386,0
|
||||
20250214,130600,37002707,1386,1386,1386,1386,0
|
||||
20250214,130500,37002707,1386,1386,1386,1386,0
|
||||
20250214,130400,37002707,1386,1386,1386,1386,0
|
||||
20250214,130300,37002707,1386,1386,1386,1386,0
|
||||
20250214,130200,37002707,1386,1386,1386,1386,0
|
||||
20250214,130100,37002707,1386,1380,1386,1380,2
|
||||
20250214,130000,36999941,1380,1380,1380,1380,0
|
||||
20250214,125900,36999941,1380,1380,1380,1380,2
|
||||
20250214,125800,36997181,1380,1380,1380,1380,53
|
||||
20250214,125700,36924041,1386,1382,1386,1382,601
|
||||
20250214,125600,36093455,1386,1386,1386,1386,0
|
||||
20250214,125500,36093455,1386,1386,1386,1386,0
|
||||
20250214,125400,36093455,1386,1386,1386,1386,10
|
||||
20250214,125300,36079595,1387,1387,1387,1387,0
|
||||
20250214,125200,36079595,1387,1387,1387,1387,0
|
||||
20250214,125100,36079595,1387,1387,1387,1387,0
|
||||
20250214,125000,36079595,1387,1387,1387,1387,0
|
||||
20250214,124900,36079595,1387,1382,1387,1382,301
|
||||
20250214,124800,35663608,1387,1387,1387,1387,3
|
||||
20250214,124700,35659447,1387,1387,1387,1387,0
|
||||
20250214,124600,35659447,1387,1387,1387,1387,10
|
||||
20250214,124500,35645577,1388,1388,1388,1388,0
|
||||
20250214,124400,35645577,1388,1388,1388,1388,0
|
||||
20250214,124300,35645577,1388,1387,1388,1386,97
|
||||
20250214,124200,35511132,1388,1388,1388,1388,0
|
||||
20250214,124100,35511132,1388,1388,1388,1388,0
|
||||
20250214,124000,35511132,1388,1388,1388,1388,0
|
||||
20250214,123900,35511132,1388,1388,1388,1388,0
|
||||
20250214,123800,35511132,1388,1388,1388,1388,0
|
||||
20250214,123700,35511132,1388,1388,1388,1388,0
|
||||
20250214,123600,35511132,1388,1388,1388,1388,0
|
||||
20250214,123500,35511132,1388,1388,1388,1388,0
|
||||
20250214,123400,35511132,1388,1384,1388,1382,302
|
||||
20250214,123300,35093700,1388,1388,1388,1388,0
|
||||
20250214,123200,35093700,1388,1385,1388,1385,3
|
||||
20250214,123100,35089539,1388,1388,1388,1388,0
|
||||
20250214,123000,35089539,1388,1388,1388,1388,0
|
||||
20250214,122900,35089539,1388,1388,1388,1388,0
|
||||
20250214,122800,35089539,1388,1385,1388,1385,295
|
||||
20250214,122700,34680961,1388,1388,1388,1388,0
|
||||
20250214,122600,34680961,1388,1388,1388,1388,0
|
||||
20250214,122500,34680961,1388,1388,1388,1388,0
|
||||
20250214,122400,34680961,1388,1388,1388,1388,0
|
||||
20250214,122300,34680961,1388,1388,1388,1388,0
|
||||
20250214,122200,34680961,1388,1388,1388,1388,0
|
||||
20250214,122100,34680961,1388,1385,1388,1385,2
|
||||
20250214,122000,34678188,1388,1388,1388,1388,0
|
||||
20250214,121900,34678188,1388,1388,1388,1388,0
|
||||
20250214,121800,34678188,1388,1388,1388,1388,0
|
||||
20250214,121700,34678188,1388,1386,1388,1386,3
|
||||
20250214,121600,34674028,1389,1389,1389,1389,0
|
||||
20250214,121500,34674028,1389,1389,1389,1389,0
|
||||
20250214,121400,34674028,1389,1389,1389,1389,0
|
||||
20250214,121300,34674028,1389,1386,1389,1386,8
|
||||
20250214,121200,34662937,1389,1389,1389,1389,0
|
||||
20250214,121100,34662937,1389,1389,1389,1389,0
|
||||
20250214,121000,34662937,1389,1389,1389,1389,0
|
||||
20250214,120900,34662937,1389,1386,1389,1386,2
|
||||
20250214,120800,34660162,1389,1389,1389,1389,0
|
||||
20250214,120700,34660162,1389,1389,1389,1389,0
|
||||
20250214,120600,34660162,1389,1389,1389,1389,0
|
||||
20250214,120500,34660162,1389,1389,1389,1389,10
|
||||
20250214,120400,34646272,1389,1389,1389,1389,0
|
||||
20250214,120300,34646272,1389,1388,1389,1388,7
|
||||
20250214,120200,34636555,1389,1389,1389,1389,0
|
||||
20250214,120100,34636555,1389,1389,1389,1389,0
|
||||
20250214,120000,34636555,1389,1389,1389,1389,0
|
||||
20250214,115900,34636555,1389,1389,1389,1389,0
|
||||
20250214,115800,34636555,1389,1389,1389,1389,1
|
||||
20250214,115700,34635166,1389,1389,1389,1389,0
|
||||
20250214,115600,34635166,1389,1389,1389,1389,0
|
||||
20250214,115500,34635166,1389,1389,1389,1389,0
|
||||
20250214,115400,34635166,1389,1389,1389,1389,28
|
||||
20250214,115300,34596274,1389,1389,1389,1389,0
|
||||
20250214,115200,34596274,1389,1387,1389,1387,11
|
||||
20250214,115100,34581015,1387,1387,1387,1387,0
|
||||
20250214,115000,34581015,1387,1387,1387,1387,0
|
||||
20250214,114900,34581015,1387,1387,1387,1387,86
|
||||
20250214,114800,34461733,1390,1390,1390,1390,0
|
||||
20250214,114700,34461733,1390,1387,1390,1387,11
|
||||
20250214,114600,34446470,1391,1391,1391,1391,0
|
||||
20250214,114500,34446470,1391,1391,1391,1391,49
|
||||
20250214,114400,34378311,1390,1391,1391,1390,117
|
||||
20250214,114300,34215679,1392,1392,1392,1392,0
|
||||
20250214,114200,34215679,1392,1392,1392,1387,255
|
||||
20250214,114100,33861943,1392,1392,1392,1392,30
|
||||
20250214,114000,33820183,1392,1392,1392,1392,130
|
||||
20250214,113900,33639223,1394,1394,1394,1394,0
|
||||
20250214,113800,33639223,1394,1385,1394,1385,6
|
||||
20250214,113700,33630868,1394,1394,1394,1394,0
|
||||
20250214,113600,33630868,1394,1394,1394,1394,0
|
||||
20250214,113500,33630868,1394,1394,1394,1394,121
|
||||
20250214,113400,33462194,1395,1395,1395,1395,3
|
||||
20250214,113300,33458009,1395,1395,1395,1395,10
|
||||
20250214,113200,33444059,1396,1396,1396,1396,2
|
||||
20250214,113100,33441267,1396,1384,1396,1384,4
|
||||
20250214,113000,33435719,1397,1397,1397,1397,0
|
||||
20250214,112900,33435719,1397,1397,1397,1397,1
|
||||
20250214,112800,33434322,1398,1375,1398,1375,6489
|
||||
20250214,112700,24502868,1375,1375,1375,1375,0
|
||||
20250214,112600,24502868,1375,1375,1375,1375,0
|
||||
20250214,112500,24502868,1375,1374,1375,1374,152
|
||||
20250214,112400,24294018,1375,1375,1375,1375,1
|
||||
20250214,112300,24292643,1374,1374,1374,1374,100
|
||||
20250214,112200,24155243,1375,1375,1375,1375,0
|
||||
20250214,112100,24155243,1375,1374,1375,1374,101
|
||||
20250214,112000,24016468,1375,1375,1375,1375,0
|
||||
20250214,111900,24016468,1375,1375,1375,1375,0
|
||||
20250214,111800,24016468,1375,1374,1375,1374,101
|
||||
20250214,111700,23877693,1375,1375,1375,1375,1
|
||||
20250214,111600,23876318,1374,1374,1374,1374,100
|
||||
20250214,111500,23738918,1375,1373,1375,1373,101
|
||||
20250214,111400,23600243,1375,1375,1375,1375,0
|
||||
20250214,111300,23600243,1375,1374,1375,1374,41
|
||||
20250214,111200,23543908,1374,1374,1374,1374,0
|
||||
20250214,111100,23543908,1374,1374,1374,1373,70
|
||||
20250214,111000,23447738,1375,1375,1375,1375,0
|
||||
20250214,110900,23447738,1375,1374,1375,1374,101
|
||||
20250214,110800,23308963,1375,1375,1375,1375,0
|
||||
20250214,110700,23308963,1375,1374,1375,1374,101
|
||||
20250214,110600,23170188,1374,1373,1374,1373,850
|
||||
20250214,110500,22002336,1373,1373,1373,1373,0
|
||||
20250214,110400,22002336,1373,1373,1373,1373,0
|
||||
20250214,110300,22002336,1373,1373,1373,1373,0
|
||||
20250214,110200,22002336,1373,1373,1373,1373,1
|
||||
20250214,110100,22000963,1373,1373,1373,1373,0
|
||||
20250214,110000,22000963,1373,1367,1373,1367,600
|
||||
20250214,105900,21180757,1367,1367,1367,1367,1000
|
||||
20250214,105800,19813757,1367,1367,1367,1367,0
|
||||
20250214,105700,19813757,1367,1367,1367,1367,0
|
||||
20250214,105600,19813757,1367,1367,1367,1367,0
|
||||
20250214,105500,19813757,1367,1367,1367,1367,0
|
||||
20250214,105400,19813757,1367,1367,1367,1367,0
|
||||
20250214,105300,19813757,1367,1367,1367,1367,300
|
||||
20250214,105200,19403657,1367,1367,1367,1367,0
|
||||
20250214,105100,19403657,1367,1367,1367,1367,0
|
||||
20250214,105000,19403657,1367,1367,1367,1367,103
|
||||
20250214,104900,19262856,1367,1367,1367,1367,909
|
||||
20250214,104800,18020253,1374,1374,1374,1374,80
|
||||
20250214,104700,17910333,1374,1374,1374,1374,0
|
||||
20250214,104600,17910333,1374,1373,1374,1373,51
|
||||
20250214,104500,17840309,1374,1374,1374,1374,0
|
||||
20250214,104400,17840309,1374,1374,1374,1374,0
|
||||
20250214,104300,17840309,1374,1374,1374,1374,0
|
||||
20250214,104200,17840309,1374,1374,1374,1374,0
|
||||
20250214,104100,17840309,1374,1374,1374,1374,0
|
||||
20250214,104000,17840309,1374,1374,1374,1374,0
|
||||
20250214,103900,17840309,1374,1374,1374,1374,0
|
||||
20250214,103800,17840309,1374,1374,1374,1374,0
|
||||
20250214,103700,17840309,1374,1374,1374,1374,0
|
||||
20250214,103600,17840309,1374,1374,1374,1374,0
|
||||
20250214,103500,17840309,1374,1373,1374,1373,61
|
||||
20250214,103400,17756555,1374,1374,1374,1374,0
|
||||
20250214,103300,17756555,1374,1374,1374,1374,0
|
||||
20250214,103200,17756555,1374,1374,1374,1374,1
|
||||
20250214,103100,17755181,1374,1374,1374,1374,75
|
||||
20250214,103000,17652131,1373,1373,1373,1373,50
|
||||
20250214,102900,17583481,1374,1374,1374,1374,0
|
||||
20250214,102800,17583481,1374,1373,1374,1373,99
|
||||
20250214,102700,17447553,1373,1373,1373,1373,0
|
||||
20250214,102600,17447553,1373,1373,1373,1373,83
|
||||
20250214,102500,17333594,1373,1373,1373,1373,75
|
||||
20250214,102400,17230619,1373,1373,1373,1373,47
|
||||
20250214,102300,17166088,1373,1373,1373,1373,1
|
||||
20250214,102200,17164715,1374,1374,1374,1374,0
|
||||
20250214,102100,17164715,1374,1374,1374,1374,0
|
||||
20250214,102000,17164715,1374,1374,1374,1374,0
|
||||
20250214,101900,17164715,1374,1373,1374,1373,13
|
||||
20250214,101800,17146865,1374,1367,1374,1367,53
|
||||
20250214,101700,17074393,1374,1374,1374,1374,0
|
||||
20250214,101600,17074393,1374,1374,1374,1374,1
|
||||
20250214,101500,17073019,1374,1374,1374,1374,0
|
||||
20250214,101400,17073019,1374,1374,1374,1374,0
|
||||
20250214,101300,17073019,1374,1374,1374,1374,90
|
||||
20250214,101200,16949359,1374,1374,1374,1374,0
|
||||
20250214,101100,16949359,1374,1374,1374,1374,0
|
||||
20250214,101000,16949359,1374,1374,1374,1374,0
|
||||
20250214,100900,16949359,1374,1374,1374,1374,0
|
||||
20250214,100800,16949359,1374,1374,1374,1374,0
|
||||
20250214,100700,16949359,1374,1374,1374,1374,60
|
||||
20250214,100600,16866919,1374,1374,1374,1374,351
|
||||
20250214,100500,16384645,1374,1374,1374,1374,0
|
||||
20250214,100400,16384645,1374,1368,1374,1368,52
|
||||
20250214,100300,16313497,1376,1376,1376,1376,0
|
||||
20250214,100200,16313497,1376,1376,1376,1376,0
|
||||
20250214,100100,16313497,1376,1367,1376,1367,503
|
||||
20250214,100000,15625869,1377,1377,1377,1377,0
|
||||
20250214,095900,15625869,1377,1377,1377,1377,0
|
||||
20250214,095800,15625869,1377,1376,1377,1376,192
|
||||
20250214,095700,15361634,1376,1370,1376,1363,258
|
||||
20250214,095600,15009250,1377,1377,1377,1370,798
|
||||
20250214,095500,13913997,1376,1375,1376,1375,401
|
||||
20250214,095400,13362521,1375,1375,1375,1375,0
|
||||
20250214,095300,13362521,1375,1375,1375,1375,0
|
||||
20250214,095200,13362521,1375,1375,1375,1375,0
|
||||
20250214,095100,13362521,1375,1375,1375,1375,166
|
||||
20250214,095000,13134271,1370,1370,1370,1370,0
|
||||
20250214,094900,13134271,1370,1370,1370,1370,36
|
||||
20250214,094800,13084951,1370,1370,1370,1370,5
|
||||
20250214,094700,13078101,1370,1370,1370,1370,0
|
||||
20250214,094600,13078101,1370,1370,1370,1370,1
|
||||
20250214,094500,13076731,1370,1370,1370,1370,1
|
||||
20250214,094400,13075361,1370,1370,1370,1370,0
|
||||
20250214,094300,13075361,1370,1370,1370,1370,0
|
||||
20250214,094200,13075361,1370,1370,1370,1370,0
|
||||
20250214,094100,13075361,1370,1370,1370,1370,3
|
||||
20250214,094000,13071251,1370,1370,1370,1370,4
|
||||
20250214,093900,13065771,1370,1370,1370,1370,10
|
||||
20250214,093800,13052071,1370,1366,1370,1366,7
|
||||
20250214,093700,13042505,1366,1366,1366,1366,1
|
||||
20250214,093600,13041139,1363,1364,1364,1363,331
|
||||
20250214,093500,12589886,1365,1366,1366,1365,552
|
||||
20250214,093400,11836404,1366,1368,1368,1366,121
|
||||
20250214,093300,11670981,1369,1369,1369,1369,0
|
||||
20250214,093200,11670981,1369,1372,1372,1369,1488
|
||||
20250214,093100,9632742,1377,1377,1377,1377,0
|
||||
20250214,093000,9632742,1377,1377,1377,1377,29
|
||||
20250214,092900,9592809,1378,1378,1378,1378,0
|
||||
20250214,092800,9592809,1378,1378,1378,1378,0
|
||||
20250214,092700,9592809,1378,1378,1378,1378,0
|
||||
20250214,092600,9592809,1378,1377,1378,1372,727
|
||||
20250214,092500,8591731,1377,1377,1377,1377,0
|
||||
20250214,092400,8591731,1377,1377,1377,1377,0
|
||||
20250214,092300,8591731,1377,1377,1377,1377,0
|
||||
20250214,092200,8591731,1377,1377,1377,1377,0
|
||||
20250214,092100,8591731,1377,1373,1377,1373,362
|
||||
20250214,092000,8094697,1378,1378,1378,1378,0
|
||||
20250214,091900,8094697,1378,1378,1378,1378,9
|
||||
20250214,091800,8082295,1378,1378,1378,1378,147
|
||||
20250214,091700,7879729,1378,1378,1378,1378,0
|
||||
20250214,091600,7879729,1378,1378,1378,1378,47
|
||||
20250214,091500,7814963,1378,1378,1378,1378,0
|
||||
20250214,091400,7814963,1378,1378,1378,1378,0
|
||||
20250214,091300,7814963,1378,1378,1378,1378,0
|
||||
20250214,091200,7814963,1378,1378,1378,1378,56
|
||||
20250214,091100,7737795,1378,1378,1378,1378,3
|
||||
20250214,091000,7733661,1369,1369,1369,1369,0
|
||||
20250214,090900,7733661,1369,1369,1369,1369,18
|
||||
20250214,090800,7709019,1378,1378,1378,1378,7
|
||||
20250214,090700,7699373,1400,1368,1400,1368,20
|
||||
20250214,090600,7671892,1367,1370,1370,1367,4798
|
||||
20250214,090500,1108136,1370,1371,1371,1370,90
|
||||
20250214,090400,984750,1371,1374,1374,1371,100
|
||||
20250214,090300,847530,1371,1373,1374,1371,286
|
||||
20250214,090200,454773,1371,1371,1371,1371,38
|
||||
20250214,090100,402675,1365,1365,1365,1365,0
|
||||
20250214,090000,402675,1365,1365,1365,1365,295
|
||||
|
Reference in New Issue
Block a user