Update 2025-02-14 2854 candle_min
This commit is contained in:
662
086040/min/candle-20250214.csv
Normal file
662
086040/min/candle-20250214.csv
Normal file
@@ -0,0 +1,662 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,200000,78084830,3050,3050,3050,3050,106
|
||||
20250214,195900,78084830,3050,3050,3050,3050,0
|
||||
20250214,195800,78084830,3050,3050,3050,3050,0
|
||||
20250214,195700,78084830,3050,3050,3050,3050,0
|
||||
20250214,195600,78084830,3050,3050,3050,3050,0
|
||||
20250214,195500,78084830,3050,3050,3050,3050,0
|
||||
20250214,195400,78084830,3050,3050,3050,3050,0
|
||||
20250214,195300,78084830,3050,3050,3050,3050,0
|
||||
20250214,195200,78084830,3050,3050,3050,3050,0
|
||||
20250214,195100,78084830,3050,3050,3050,3050,0
|
||||
20250214,195000,78084830,3050,3050,3050,3050,0
|
||||
20250214,194900,78084830,3050,3050,3050,3050,0
|
||||
20250214,194800,78084830,3050,3050,3050,3050,0
|
||||
20250214,194700,78084830,3050,3050,3050,3050,0
|
||||
20250214,194600,78084830,3050,3050,3050,3050,0
|
||||
20250214,194500,78084830,3050,3050,3050,3050,0
|
||||
20250214,194400,78084830,3050,3050,3050,3050,0
|
||||
20250214,194300,78084830,3050,3050,3050,3050,0
|
||||
20250214,194200,78084830,3050,3050,3050,3050,0
|
||||
20250214,194100,78084830,3050,3050,3050,3050,0
|
||||
20250214,194000,78084830,3050,3050,3050,3050,0
|
||||
20250214,193900,78084830,3050,3050,3050,3050,0
|
||||
20250214,193800,78084830,3050,3050,3050,3050,0
|
||||
20250214,193700,78084830,3050,3050,3050,3050,0
|
||||
20250214,193600,78084830,3050,3050,3050,3050,0
|
||||
20250214,193500,78084830,3050,3050,3050,3050,0
|
||||
20250214,193400,78084830,3050,3050,3050,3050,0
|
||||
20250214,193300,78084830,3050,3050,3050,3050,0
|
||||
20250214,193200,78084830,3050,3050,3050,3050,0
|
||||
20250214,193100,78084830,3050,3050,3050,3050,0
|
||||
20250214,193000,78084830,3050,3050,3050,3050,106
|
||||
20250214,192900,78084830,3050,3050,3050,3050,0
|
||||
20250214,192800,78084830,3050,3050,3050,3050,0
|
||||
20250214,192700,78084830,3050,3050,3050,3050,0
|
||||
20250214,192600,78084830,3050,3050,3050,3050,0
|
||||
20250214,192500,78084830,3050,3050,3050,3050,0
|
||||
20250214,192400,78084830,3050,3050,3050,3050,0
|
||||
20250214,192300,78084830,3050,3050,3050,3050,0
|
||||
20250214,192200,78084830,3050,3050,3050,3050,0
|
||||
20250214,192100,78084830,3050,3050,3050,3050,0
|
||||
20250214,192000,78084830,3050,3050,3050,3050,0
|
||||
20250214,191900,78084830,3050,3050,3050,3050,0
|
||||
20250214,191800,78084830,3050,3050,3050,3050,0
|
||||
20250214,191700,78084830,3050,3050,3050,3050,0
|
||||
20250214,191600,78084830,3050,3050,3050,3050,0
|
||||
20250214,191500,78084830,3050,3050,3050,3050,0
|
||||
20250214,191400,78084830,3050,3050,3050,3050,0
|
||||
20250214,191300,78084830,3050,3050,3050,3050,0
|
||||
20250214,191200,78084830,3050,3050,3050,3050,0
|
||||
20250214,191100,78084830,3050,3050,3050,3050,0
|
||||
20250214,191000,78084830,3050,3050,3050,3050,0
|
||||
20250214,190900,78084830,3050,3050,3050,3050,0
|
||||
20250214,190800,78084830,3050,3050,3050,3050,0
|
||||
20250214,190700,78084830,3050,3050,3050,3050,0
|
||||
20250214,190600,78084830,3050,3050,3050,3050,0
|
||||
20250214,190500,78084830,3050,3050,3050,3050,0
|
||||
20250214,190400,78084830,3050,3050,3050,3050,0
|
||||
20250214,190300,78084830,3050,3050,3050,3050,0
|
||||
20250214,190200,78084830,3050,3050,3050,3050,0
|
||||
20250214,190100,78084830,3050,3050,3050,3050,0
|
||||
20250214,190000,78084830,3050,3050,3050,3050,106
|
||||
20250214,185900,78084830,3050,3050,3050,3050,0
|
||||
20250214,185800,78084830,3050,3050,3050,3050,0
|
||||
20250214,185700,78084830,3050,3050,3050,3050,0
|
||||
20250214,185600,78084830,3050,3050,3050,3050,0
|
||||
20250214,185500,78084830,3050,3050,3050,3050,0
|
||||
20250214,185400,78084830,3050,3050,3050,3050,0
|
||||
20250214,185300,78084830,3050,3050,3050,3050,0
|
||||
20250214,185200,78084830,3050,3050,3050,3050,0
|
||||
20250214,185100,78084830,3050,3050,3050,3050,0
|
||||
20250214,185000,78084830,3050,3050,3050,3050,0
|
||||
20250214,184900,78084830,3050,3050,3050,3050,0
|
||||
20250214,184800,78084830,3050,3050,3050,3050,0
|
||||
20250214,184700,78084830,3050,3050,3050,3050,0
|
||||
20250214,184600,78084830,3050,3050,3050,3050,0
|
||||
20250214,184500,78084830,3050,3050,3050,3050,0
|
||||
20250214,184400,78084830,3050,3050,3050,3050,0
|
||||
20250214,184300,78084830,3050,3050,3050,3050,0
|
||||
20250214,184200,78084830,3050,3050,3050,3050,0
|
||||
20250214,184100,78084830,3050,3050,3050,3050,0
|
||||
20250214,184000,78084830,3050,3050,3050,3050,0
|
||||
20250214,183900,78084830,3050,3050,3050,3050,0
|
||||
20250214,183800,78084830,3050,3050,3050,3050,0
|
||||
20250214,183700,78084830,3050,3050,3050,3050,0
|
||||
20250214,183600,78084830,3050,3050,3050,3050,0
|
||||
20250214,183500,78084830,3050,3050,3050,3050,0
|
||||
20250214,183400,78084830,3050,3050,3050,3050,0
|
||||
20250214,183300,78084830,3050,3050,3050,3050,0
|
||||
20250214,183200,78084830,3050,3050,3050,3050,0
|
||||
20250214,183100,78084830,3050,3050,3050,3050,0
|
||||
20250214,183000,78084830,3050,3050,3050,3050,106
|
||||
20250214,182900,78084830,3050,3050,3050,3050,0
|
||||
20250214,182800,78084830,3050,3050,3050,3050,0
|
||||
20250214,182700,78084830,3050,3050,3050,3050,0
|
||||
20250214,182600,78084830,3050,3050,3050,3050,0
|
||||
20250214,182500,78084830,3050,3050,3050,3050,0
|
||||
20250214,182400,78084830,3050,3050,3050,3050,0
|
||||
20250214,182300,78084830,3050,3050,3050,3050,0
|
||||
20250214,182200,78084830,3050,3050,3050,3050,0
|
||||
20250214,182100,78084830,3050,3050,3050,3050,0
|
||||
20250214,182000,78084830,3050,3050,3050,3050,0
|
||||
20250214,181900,78084830,3050,3050,3050,3050,0
|
||||
20250214,181800,78084830,3050,3050,3050,3050,0
|
||||
20250214,181700,78084830,3050,3050,3050,3050,0
|
||||
20250214,181600,78084830,3050,3050,3050,3050,0
|
||||
20250214,181500,78084830,3050,3050,3050,3050,0
|
||||
20250214,181400,78084830,3050,3050,3050,3050,0
|
||||
20250214,181300,78084830,3050,3050,3050,3050,0
|
||||
20250214,181200,78084830,3050,3050,3050,3050,0
|
||||
20250214,181100,78084830,3050,3050,3050,3050,0
|
||||
20250214,181000,78084830,3050,3050,3050,3050,0
|
||||
20250214,180900,78084830,3050,3050,3050,3050,0
|
||||
20250214,180800,78084830,3050,3050,3050,3050,0
|
||||
20250214,180700,78084830,3050,3050,3050,3050,0
|
||||
20250214,180600,78084830,3050,3050,3050,3050,0
|
||||
20250214,180500,78084830,3050,3050,3050,3050,0
|
||||
20250214,180400,78084830,3050,3050,3050,3050,0
|
||||
20250214,180300,78084830,3050,3050,3050,3050,0
|
||||
20250214,180200,78084830,3050,3050,3050,3050,0
|
||||
20250214,180100,78084830,3050,3050,3050,3050,0
|
||||
20250214,180000,78084830,3050,3050,3050,3050,106
|
||||
20250214,175900,78084830,3050,3050,3050,3050,0
|
||||
20250214,175800,78084830,3050,3050,3050,3050,0
|
||||
20250214,175700,78084830,3050,3050,3050,3050,0
|
||||
20250214,175600,78084830,3050,3050,3050,3050,0
|
||||
20250214,175500,78084830,3050,3050,3050,3050,0
|
||||
20250214,175400,78084830,3050,3050,3050,3050,0
|
||||
20250214,175300,78084830,3050,3050,3050,3050,0
|
||||
20250214,175200,78084830,3050,3050,3050,3050,0
|
||||
20250214,175100,78084830,3050,3050,3050,3050,0
|
||||
20250214,175000,78084830,3050,3050,3050,3050,0
|
||||
20250214,174900,78084830,3050,3050,3050,3050,0
|
||||
20250214,174800,78084830,3050,3050,3050,3050,0
|
||||
20250214,174700,78084830,3050,3050,3050,3050,0
|
||||
20250214,174600,78084830,3050,3050,3050,3050,0
|
||||
20250214,174500,78084830,3050,3050,3050,3050,0
|
||||
20250214,174400,78084830,3050,3050,3050,3050,0
|
||||
20250214,174300,78084830,3050,3050,3050,3050,0
|
||||
20250214,174200,78084830,3050,3050,3050,3050,0
|
||||
20250214,174100,78084830,3050,3050,3050,3050,0
|
||||
20250214,174000,78084830,3050,3050,3050,3050,0
|
||||
20250214,173900,78084830,3050,3050,3050,3050,0
|
||||
20250214,173800,78084830,3050,3050,3050,3050,0
|
||||
20250214,173700,78084830,3050,3050,3050,3050,0
|
||||
20250214,173600,78084830,3050,3050,3050,3050,0
|
||||
20250214,173500,78084830,3050,3050,3050,3050,0
|
||||
20250214,173400,78084830,3050,3050,3050,3050,0
|
||||
20250214,173300,78084830,3050,3050,3050,3050,0
|
||||
20250214,173200,78084830,3050,3050,3050,3050,0
|
||||
20250214,173100,78084830,3050,3050,3050,3050,0
|
||||
20250214,173000,78084830,3050,3050,3050,3050,106
|
||||
20250214,172900,78084830,3050,3050,3050,3050,0
|
||||
20250214,172800,78084830,3050,3050,3050,3050,0
|
||||
20250214,172700,78084830,3050,3050,3050,3050,0
|
||||
20250214,172600,78084830,3050,3050,3050,3050,0
|
||||
20250214,172500,78084830,3050,3050,3050,3050,0
|
||||
20250214,172400,78084830,3050,3050,3050,3050,0
|
||||
20250214,172300,78084830,3050,3050,3050,3050,0
|
||||
20250214,172200,78084830,3050,3050,3050,3050,0
|
||||
20250214,172100,78084830,3050,3050,3050,3050,0
|
||||
20250214,172000,78084830,3050,3050,3050,3050,0
|
||||
20250214,171900,78084830,3050,3050,3050,3050,0
|
||||
20250214,171800,78084830,3050,3050,3050,3050,0
|
||||
20250214,171700,78084830,3050,3050,3050,3050,0
|
||||
20250214,171600,78084830,3050,3050,3050,3050,0
|
||||
20250214,171500,78084830,3050,3050,3050,3050,0
|
||||
20250214,171400,78084830,3050,3050,3050,3050,0
|
||||
20250214,171300,78084830,3050,3050,3050,3050,0
|
||||
20250214,171200,78084830,3050,3050,3050,3050,0
|
||||
20250214,171100,78084830,3050,3050,3050,3050,0
|
||||
20250214,171000,78084830,3050,3050,3050,3050,0
|
||||
20250214,170900,78084830,3050,3050,3050,3050,0
|
||||
20250214,170800,78084830,3050,3050,3050,3050,0
|
||||
20250214,170700,78084830,3050,3050,3050,3050,0
|
||||
20250214,170600,78084830,3050,3050,3050,3050,0
|
||||
20250214,170500,78084830,3050,3050,3050,3050,0
|
||||
20250214,170400,78084830,3050,3050,3050,3050,0
|
||||
20250214,170300,78084830,3050,3050,3050,3050,0
|
||||
20250214,170200,78084830,3050,3050,3050,3050,0
|
||||
20250214,170100,78084830,3050,3050,3050,3050,0
|
||||
20250214,170000,78084830,3050,3050,3050,3050,106
|
||||
20250214,165900,78084830,3050,3050,3050,3050,0
|
||||
20250214,165800,78084830,3050,3050,3050,3050,0
|
||||
20250214,165700,78084830,3050,3050,3050,3050,0
|
||||
20250214,165600,78084830,3050,3050,3050,3050,0
|
||||
20250214,165500,78084830,3050,3050,3050,3050,0
|
||||
20250214,165400,78084830,3050,3050,3050,3050,0
|
||||
20250214,165300,78084830,3050,3050,3050,3050,0
|
||||
20250214,165200,78084830,3050,3050,3050,3050,0
|
||||
20250214,165100,78084830,3050,3050,3050,3050,0
|
||||
20250214,165000,78084830,3050,3050,3050,3050,0
|
||||
20250214,164900,78084830,3050,3050,3050,3050,0
|
||||
20250214,164800,78084830,3050,3050,3050,3050,0
|
||||
20250214,164700,78084830,3050,3050,3050,3050,0
|
||||
20250214,164600,78084830,3050,3050,3050,3050,0
|
||||
20250214,164500,78084830,3050,3050,3050,3050,0
|
||||
20250214,164400,78084830,3050,3050,3050,3050,0
|
||||
20250214,164300,78084830,3050,3050,3050,3050,0
|
||||
20250214,164200,78084830,3050,3050,3050,3050,0
|
||||
20250214,164100,78084830,3050,3050,3050,3050,0
|
||||
20250214,164000,78084830,3050,3050,3050,3050,0
|
||||
20250214,163900,78084830,3050,3050,3050,3050,0
|
||||
20250214,163800,78084830,3050,3050,3050,3050,0
|
||||
20250214,163700,78084830,3050,3050,3050,3050,0
|
||||
20250214,163600,78084830,3050,3050,3050,3050,0
|
||||
20250214,163500,78084830,3050,3050,3050,3050,0
|
||||
20250214,163400,78084830,3050,3050,3050,3050,0
|
||||
20250214,163300,78084830,3050,3050,3050,3050,0
|
||||
20250214,163200,78084830,3050,3050,3050,3050,0
|
||||
20250214,163100,78084830,3050,3050,3050,3050,0
|
||||
20250214,163000,78084830,3050,3050,3050,3050,106
|
||||
20250214,162900,78084830,3050,3050,3050,3050,0
|
||||
20250214,162800,78084830,3050,3050,3050,3050,0
|
||||
20250214,162700,78084830,3050,3050,3050,3050,0
|
||||
20250214,162600,78084830,3050,3050,3050,3050,0
|
||||
20250214,162500,78084830,3050,3050,3050,3050,0
|
||||
20250214,162400,78084830,3050,3050,3050,3050,0
|
||||
20250214,162300,78084830,3050,3050,3050,3050,0
|
||||
20250214,162200,78084830,3050,3050,3050,3050,0
|
||||
20250214,162100,78084830,3050,3050,3050,3050,0
|
||||
20250214,162000,78084830,3050,3050,3050,3050,0
|
||||
20250214,161900,78084830,3050,3050,3050,3050,0
|
||||
20250214,161800,78084830,3050,3050,3050,3050,0
|
||||
20250214,161700,78084830,3050,3050,3050,3050,0
|
||||
20250214,161600,78084830,3050,3050,3050,3050,0
|
||||
20250214,161500,78084830,3050,3050,3050,3050,0
|
||||
20250214,161400,78084830,3050,3050,3050,3050,0
|
||||
20250214,161300,78084830,3050,3050,3050,3050,0
|
||||
20250214,161200,78084830,3050,3050,3050,3050,0
|
||||
20250214,161100,78084830,3050,3050,3050,3050,0
|
||||
20250214,161000,78084830,3050,3050,3050,3050,0
|
||||
20250214,160900,78084830,3050,3050,3050,3050,0
|
||||
20250214,160800,78084830,3050,3050,3050,3050,0
|
||||
20250214,160700,78084830,3050,3050,3050,3050,0
|
||||
20250214,160600,78084830,3050,3050,3050,3050,0
|
||||
20250214,160500,78084830,3050,3050,3050,3050,0
|
||||
20250214,160400,78084830,3050,3050,3050,3050,0
|
||||
20250214,160300,78084830,3050,3050,3050,3050,0
|
||||
20250214,160200,78084830,3050,3050,3050,3050,0
|
||||
20250214,160100,78084830,3050,3050,3050,3050,0
|
||||
20250214,160000,78084830,3050,3050,3050,3050,106
|
||||
20250214,155900,78084830,3050,3050,3050,3050,0
|
||||
20250214,155800,78084830,3050,3050,3050,3050,0
|
||||
20250214,155700,78084830,3050,3050,3050,3050,0
|
||||
20250214,155600,78084830,3050,3050,3050,3050,0
|
||||
20250214,155500,78084830,3050,3050,3050,3050,0
|
||||
20250214,155400,78084830,3050,3050,3050,3050,0
|
||||
20250214,155300,78084830,3050,3050,3050,3050,0
|
||||
20250214,155200,78084830,3050,3050,3050,3050,0
|
||||
20250214,155100,78084830,3050,3050,3050,3050,0
|
||||
20250214,155000,78084830,3050,3050,3050,3050,0
|
||||
20250214,154900,78084830,3050,3050,3050,3050,0
|
||||
20250214,154800,78084830,3050,3050,3050,3050,0
|
||||
20250214,154700,78084830,3050,3050,3050,3050,0
|
||||
20250214,154600,78084830,3050,3050,3050,3050,0
|
||||
20250214,154500,78084830,3050,3050,3050,3050,0
|
||||
20250214,154400,78084830,3050,3050,3050,3050,0
|
||||
20250214,154300,78084830,3050,3050,3050,3050,0
|
||||
20250214,154200,78084830,3050,3050,3050,3050,0
|
||||
20250214,154100,78084830,3050,3050,3050,3050,0
|
||||
20250214,154000,78084830,3050,3050,3050,3050,0
|
||||
20250214,153900,78084830,3050,3050,3050,3050,0
|
||||
20250214,153800,78084830,3050,3050,3050,3050,0
|
||||
20250214,153700,78084830,3050,3050,3050,3050,0
|
||||
20250214,153600,78084830,3050,3050,3050,3050,0
|
||||
20250214,153500,78084830,3050,3050,3050,3050,0
|
||||
20250214,153400,78084830,3050,3050,3050,3050,0
|
||||
20250214,153300,78084830,3050,3050,3050,3050,0
|
||||
20250214,153200,78084830,3050,3050,3050,3050,0
|
||||
20250214,153100,78084830,3050,3050,3050,3050,0
|
||||
20250214,153000,78084830,3050,3050,3050,3050,212
|
||||
20250214,152900,77761530,3045,3045,3045,3045,0
|
||||
20250214,152800,77761530,3045,3045,3045,3045,0
|
||||
20250214,152700,77761530,3045,3045,3045,3045,0
|
||||
20250214,152600,77761530,3045,3045,3045,3045,0
|
||||
20250214,152500,77761530,3045,3045,3045,3045,0
|
||||
20250214,152400,77761530,3045,3045,3045,3045,0
|
||||
20250214,152300,77761530,3045,3045,3045,3045,0
|
||||
20250214,152200,77761530,3045,3045,3045,3045,0
|
||||
20250214,152100,77761530,3045,3045,3045,3045,0
|
||||
20250214,152000,77761530,3045,3045,3045,3045,0
|
||||
20250214,151900,77761530,3045,3030,3045,3030,3
|
||||
20250214,151800,77752410,3045,3040,3045,3030,487
|
||||
20250214,151700,76273745,3040,3040,3040,3040,0
|
||||
20250214,151600,76273745,3040,3050,3050,3040,964
|
||||
20250214,151500,73333555,3060,3060,3060,3060,1
|
||||
20250214,151400,73330495,3050,3050,3050,3050,500
|
||||
20250214,151300,71805495,3060,3050,3060,3050,526
|
||||
20250214,151200,70200935,3060,3060,3060,3060,0
|
||||
20250214,151100,70200935,3060,3060,3060,3060,1
|
||||
20250214,151000,70197875,3050,3050,3050,3050,0
|
||||
20250214,150900,70197875,3050,3050,3050,3050,0
|
||||
20250214,150800,70197875,3050,3050,3050,3050,0
|
||||
20250214,150700,70197875,3050,3050,3050,3050,32
|
||||
20250214,150600,70100275,3060,3060,3060,3060,0
|
||||
20250214,150500,70100275,3060,3060,3060,3060,0
|
||||
20250214,150400,70100275,3060,3060,3060,3060,0
|
||||
20250214,150300,70100275,3060,3050,3060,3050,38
|
||||
20250214,150200,69984280,3055,3055,3055,3055,0
|
||||
20250214,150100,69984280,3055,3055,3055,3055,0
|
||||
20250214,150000,69984280,3055,3055,3055,3055,1
|
||||
20250214,145900,69981225,3060,3060,3060,3060,0
|
||||
20250214,145800,69981225,3060,3060,3060,3060,0
|
||||
20250214,145700,69981225,3060,3060,3060,3060,0
|
||||
20250214,145600,69981225,3060,3060,3060,3060,0
|
||||
20250214,145500,69981225,3060,3060,3060,3060,100
|
||||
20250214,145400,69675225,3060,3060,3060,3060,0
|
||||
20250214,145300,69675225,3060,3060,3060,3060,916
|
||||
20250214,145200,66872265,3060,3060,3060,3060,0
|
||||
20250214,145100,66872265,3060,3060,3060,3060,84
|
||||
20250214,145000,66615225,3060,3060,3060,3060,3
|
||||
20250214,144900,66606045,3070,3070,3070,3070,10
|
||||
20250214,144800,66575345,3070,3070,3070,3070,0
|
||||
20250214,144700,66575345,3070,3070,3070,3070,20
|
||||
20250214,144600,66513945,3050,3045,3050,3045,225
|
||||
20250214,144500,65827700,3050,3050,3050,3050,10
|
||||
20250214,144400,65797200,3050,3050,3050,3050,0
|
||||
20250214,144300,65797200,3050,3050,3050,3050,0
|
||||
20250214,144200,65797200,3050,3050,3050,3050,0
|
||||
20250214,144100,65797200,3050,3035,3050,3035,21
|
||||
20250214,144000,65733450,3050,3045,3050,3045,134
|
||||
20250214,143900,65325350,3050,3050,3050,3050,0
|
||||
20250214,143800,65325350,3050,3050,3050,3050,0
|
||||
20250214,143700,65325350,3050,3050,3050,3050,0
|
||||
20250214,143600,65325350,3050,3050,3050,3050,30
|
||||
20250214,143500,65233850,3055,3055,3055,3055,5
|
||||
20250214,143400,65218575,3065,3065,3065,3065,25
|
||||
20250214,143300,65141950,3065,3065,3065,3065,0
|
||||
20250214,143200,65141950,3065,3045,3065,3045,60
|
||||
20250214,143100,64958850,3070,3070,3070,3070,0
|
||||
20250214,143000,64958850,3070,3070,3070,3070,0
|
||||
20250214,142900,64958850,3070,3070,3070,3070,10
|
||||
20250214,142800,64928150,3070,3065,3070,3065,153
|
||||
20250214,142700,64458770,3065,3065,3065,3065,0
|
||||
20250214,142600,64458770,3065,3065,3065,3040,4
|
||||
20250214,142500,64446540,3065,3060,3065,3060,71
|
||||
20250214,142400,64229070,3060,3060,3060,3060,6
|
||||
20250214,142300,64210710,3060,3060,3060,3060,0
|
||||
20250214,142200,64210710,3060,3060,3060,3060,0
|
||||
20250214,142100,64210710,3060,3060,3060,3060,0
|
||||
20250214,142000,64210710,3060,3060,3060,3060,0
|
||||
20250214,141900,64210710,3060,3045,3060,3040,601
|
||||
20250214,141800,62381190,3060,3060,3060,3060,0
|
||||
20250214,141700,62381190,3060,3060,3060,3060,0
|
||||
20250214,141600,62381190,3060,3060,3060,3060,3
|
||||
20250214,141500,62372010,3045,3045,3045,3045,0
|
||||
20250214,141400,62372010,3045,3045,3045,3045,0
|
||||
20250214,141300,62372010,3045,3045,3045,3045,0
|
||||
20250214,141200,62372010,3045,3045,3045,3045,0
|
||||
20250214,141100,62372010,3045,3045,3045,3045,0
|
||||
20250214,141000,62372010,3045,3045,3045,3045,0
|
||||
20250214,140900,62372010,3045,3045,3045,3045,0
|
||||
20250214,140800,62372010,3045,3045,3045,3045,100
|
||||
20250214,140700,62067510,3045,3045,3045,3045,101
|
||||
20250214,140600,61759965,3045,3045,3045,3045,0
|
||||
20250214,140500,61759965,3045,3045,3045,3045,0
|
||||
20250214,140400,61759965,3045,3045,3045,3045,0
|
||||
20250214,140300,61759965,3045,3045,3045,3045,0
|
||||
20250214,140200,61759965,3045,3045,3045,3045,0
|
||||
20250214,140100,61759965,3045,3045,3045,3045,0
|
||||
20250214,140000,61759965,3045,3045,3045,3045,0
|
||||
20250214,135900,61759965,3045,3045,3045,3045,0
|
||||
20250214,135800,61759965,3045,3045,3045,3045,0
|
||||
20250214,135700,61759965,3045,3045,3045,3045,1
|
||||
20250214,135600,61756920,3065,3065,3065,3065,0
|
||||
20250214,135500,61756920,3065,3045,3065,3045,3
|
||||
20250214,135400,61747765,3065,3065,3065,3065,0
|
||||
20250214,135300,61747765,3065,3065,3065,3065,0
|
||||
20250214,135200,61747765,3065,3065,3065,3065,0
|
||||
20250214,135100,61747765,3065,3060,3065,3060,5
|
||||
20250214,135000,61732455,3045,3045,3045,3045,0
|
||||
20250214,134900,61732455,3045,3045,3045,3045,0
|
||||
20250214,134800,61732455,3045,3045,3045,3045,0
|
||||
20250214,134700,61732455,3045,3045,3045,3045,0
|
||||
20250214,134600,61732455,3045,3045,3045,3045,0
|
||||
20250214,134500,61732455,3045,3045,3045,3045,1
|
||||
20250214,134400,61729410,3065,3065,3065,3065,0
|
||||
20250214,134300,61729410,3065,3060,3065,3060,11
|
||||
20250214,134200,61695745,3045,3045,3045,3045,31
|
||||
20250214,134100,61601350,3045,3045,3045,3045,0
|
||||
20250214,134000,61601350,3045,3045,3045,3045,0
|
||||
20250214,133900,61601350,3045,3045,3045,3045,0
|
||||
20250214,133800,61601350,3045,3045,3045,3045,1
|
||||
20250214,133700,61598305,3065,3065,3065,3065,0
|
||||
20250214,133600,61598305,3065,3065,3065,3065,0
|
||||
20250214,133500,61598305,3065,3065,3065,3065,0
|
||||
20250214,133400,61598305,3065,3065,3065,3065,0
|
||||
20250214,133300,61598305,3065,3065,3065,3065,0
|
||||
20250214,133200,61598305,3065,3065,3065,3065,0
|
||||
20250214,133100,61598305,3065,3065,3065,3065,0
|
||||
20250214,133000,61598305,3065,3065,3065,3065,1
|
||||
20250214,132900,61595240,3045,3045,3045,3045,1
|
||||
20250214,132800,61592195,3065,3065,3065,3065,0
|
||||
20250214,132700,61592195,3065,3065,3065,3065,17
|
||||
20250214,132600,61540090,3045,3060,3060,3045,2
|
||||
20250214,132500,61533985,3065,3065,3065,3065,0
|
||||
20250214,132400,61533985,3065,3060,3065,3060,6
|
||||
20250214,132300,61515620,3045,3045,3045,3045,0
|
||||
20250214,132200,61515620,3045,3045,3045,3045,0
|
||||
20250214,132100,61515620,3045,3045,3045,3045,0
|
||||
20250214,132000,61515620,3045,3045,3045,3045,1
|
||||
20250214,131900,61512575,3060,3045,3060,3045,3
|
||||
20250214,131800,61503410,3070,3070,3070,3045,1025
|
||||
20250214,131700,58380065,3065,3065,3070,3065,205
|
||||
20250214,131600,57751730,3070,3070,3070,3070,20
|
||||
20250214,131500,57690330,3070,3070,3070,3070,0
|
||||
20250214,131400,57690330,3070,3070,3070,3070,0
|
||||
20250214,131300,57690330,3070,3070,3070,3070,11
|
||||
20250214,131200,57656560,3070,3055,3070,3050,706
|
||||
20250214,131100,55495930,3060,3060,3060,3060,0
|
||||
20250214,131000,55495930,3060,3060,3060,3060,2
|
||||
20250214,130900,55489810,3055,3055,3055,3055,300
|
||||
20250214,130800,54573310,3065,3065,3065,3065,0
|
||||
20250214,130700,54573310,3065,3065,3065,3065,0
|
||||
20250214,130600,54573310,3065,3060,3065,3060,10
|
||||
20250214,130500,54542695,3065,3065,3065,3065,0
|
||||
20250214,130400,54542695,3065,3065,3065,3065,0
|
||||
20250214,130300,54542695,3065,3065,3065,3065,10
|
||||
20250214,130200,54512045,3065,3060,3065,3060,79
|
||||
20250214,130100,54270035,3060,3050,3060,3050,42
|
||||
20250214,130000,54141825,3060,3060,3060,3060,10
|
||||
20250214,125900,54111225,3060,3060,3060,3060,12
|
||||
20250214,125800,54074505,3060,3050,3060,3050,90
|
||||
20250214,125700,53799685,3050,3040,3050,3040,306
|
||||
20250214,125600,52868170,3040,3035,3040,3035,315
|
||||
20250214,125500,51911905,3035,3035,3035,3035,0
|
||||
20250214,125400,51911905,3035,3035,3035,3035,0
|
||||
20250214,125300,51911905,3035,3035,3035,3035,1
|
||||
20250214,125200,51908870,3035,3035,3035,3035,0
|
||||
20250214,125100,51908870,3035,3035,3035,3035,0
|
||||
20250214,125000,51908870,3035,3035,3035,3035,0
|
||||
20250214,124900,51908870,3035,3020,3035,3020,329
|
||||
20250214,124800,50912005,3010,3010,3010,3010,1
|
||||
20250214,124700,50908995,3015,3015,3015,3015,3119
|
||||
20250214,124600,41505210,3020,3020,3020,3020,0
|
||||
20250214,124500,41505210,3020,3020,3020,3020,9
|
||||
20250214,124400,41478030,3015,3015,3015,3015,0
|
||||
20250214,124300,41478030,3015,3020,3020,3015,2
|
||||
20250214,124200,41471995,3030,3025,3030,3025,11
|
||||
20250214,124100,41438715,3015,3015,3015,3015,0
|
||||
20250214,124000,41438715,3015,3020,3020,3015,2
|
||||
20250214,123900,41432680,3030,3030,3030,3030,0
|
||||
20250214,123800,41432680,3030,3030,3030,3030,0
|
||||
20250214,123700,41432680,3030,3030,3030,3030,0
|
||||
20250214,123600,41432680,3030,3030,3030,3030,0
|
||||
20250214,123500,41432680,3030,3030,3030,3030,0
|
||||
20250214,123400,41432680,3030,3030,3030,3030,0
|
||||
20250214,123300,41432680,3030,3020,3030,3020,17
|
||||
20250214,123200,41381320,3020,3020,3020,3020,0
|
||||
20250214,123100,41381320,3020,3020,3020,3020,0
|
||||
20250214,123000,41381320,3020,3020,3020,3020,389
|
||||
20250214,122900,40206540,3020,3020,3020,3020,0
|
||||
20250214,122800,40206540,3020,3020,3020,3020,0
|
||||
20250214,122700,40206540,3020,3020,3020,3020,1
|
||||
20250214,122600,40203520,3030,3030,3030,3030,0
|
||||
20250214,122500,40203520,3030,3030,3030,3030,0
|
||||
20250214,122400,40203520,3030,3030,3030,3030,0
|
||||
20250214,122300,40203520,3030,3030,3030,3030,0
|
||||
20250214,122200,40203520,3030,3030,3030,3030,0
|
||||
20250214,122100,40203520,3030,3030,3030,3030,0
|
||||
20250214,122000,40203520,3030,3030,3030,3030,0
|
||||
20250214,121900,40203520,3030,3030,3030,3030,2
|
||||
20250214,121800,40197460,3030,3030,3030,3030,0
|
||||
20250214,121700,40197460,3030,3030,3030,3030,20
|
||||
20250214,121600,40136860,3030,3030,3030,3030,40
|
||||
20250214,121500,40015660,3030,3030,3030,3030,0
|
||||
20250214,121400,40015660,3030,3030,3030,3030,0
|
||||
20250214,121300,40015660,3030,3030,3030,3030,0
|
||||
20250214,121200,40015660,3030,3030,3030,3030,0
|
||||
20250214,121100,40015660,3030,3030,3030,3030,0
|
||||
20250214,121000,40015660,3030,3030,3030,3030,0
|
||||
20250214,120900,40015660,3030,3030,3030,3030,0
|
||||
20250214,120800,40015660,3030,3030,3030,3030,0
|
||||
20250214,120700,40015660,3030,3030,3030,3030,0
|
||||
20250214,120600,40015660,3030,3030,3030,3030,0
|
||||
20250214,120500,40015660,3030,3030,3030,3030,0
|
||||
20250214,120400,40015660,3030,3030,3030,3030,0
|
||||
20250214,120300,40015660,3030,3030,3030,3030,0
|
||||
20250214,120200,40015660,3030,3030,3030,3030,0
|
||||
20250214,120100,40015660,3030,3030,3030,3030,0
|
||||
20250214,120000,40015660,3030,3030,3030,3030,0
|
||||
20250214,115900,40015660,3030,3030,3030,3030,0
|
||||
20250214,115800,40015660,3030,3030,3030,3030,0
|
||||
20250214,115700,40015660,3030,3030,3030,3030,0
|
||||
20250214,115600,40015660,3030,3030,3030,3030,0
|
||||
20250214,115500,40015660,3030,3030,3030,3030,2
|
||||
20250214,115400,40009600,3030,3030,3030,3030,0
|
||||
20250214,115300,40009600,3030,3030,3030,3030,3
|
||||
20250214,115200,40000510,3030,3030,3030,3030,8
|
||||
20250214,115100,39976270,3030,3030,3030,3030,0
|
||||
20250214,115000,39976270,3030,3030,3030,3030,0
|
||||
20250214,114900,39976270,3030,3030,3030,3030,0
|
||||
20250214,114800,39976270,3030,3030,3030,3030,1
|
||||
20250214,114700,39973240,3005,3010,3010,3005,368
|
||||
20250214,114600,38866605,3030,3030,3030,3030,0
|
||||
20250214,114500,38866605,3030,3030,3030,3030,0
|
||||
20250214,114400,38866605,3030,3030,3030,3030,0
|
||||
20250214,114300,38866605,3030,3030,3030,3030,0
|
||||
20250214,114200,38866605,3030,3030,3030,3030,5
|
||||
20250214,114100,38851455,3030,3030,3030,3030,0
|
||||
20250214,114000,38851455,3030,3030,3030,3030,0
|
||||
20250214,113900,38851455,3030,3030,3030,3030,0
|
||||
20250214,113800,38851455,3030,3030,3030,3030,0
|
||||
20250214,113700,38851455,3030,3030,3030,3030,0
|
||||
20250214,113600,38851455,3030,3030,3030,3030,0
|
||||
20250214,113500,38851455,3030,3030,3030,3030,0
|
||||
20250214,113400,38851455,3030,3030,3030,3030,0
|
||||
20250214,113300,38851455,3030,3030,3030,3030,0
|
||||
20250214,113200,38851455,3030,3030,3030,3030,0
|
||||
20250214,113100,38851455,3030,3030,3030,3030,0
|
||||
20250214,113000,38851455,3030,3030,3030,3030,0
|
||||
20250214,112900,38851455,3030,3030,3030,3030,0
|
||||
20250214,112800,38851455,3030,3030,3030,3030,0
|
||||
20250214,112700,38851455,3030,3030,3030,3030,0
|
||||
20250214,112600,38851455,3030,3030,3030,3030,0
|
||||
20250214,112500,38851455,3030,3030,3030,3030,0
|
||||
20250214,112400,38851455,3030,3030,3030,3030,0
|
||||
20250214,112300,38851455,3030,3030,3030,3030,0
|
||||
20250214,112200,38851455,3030,3030,3030,3030,0
|
||||
20250214,112100,38851455,3030,3030,3030,3030,0
|
||||
20250214,112000,38851455,3030,3030,3030,3030,0
|
||||
20250214,111900,38851455,3030,3030,3030,3030,0
|
||||
20250214,111800,38851455,3030,3030,3030,3030,0
|
||||
20250214,111700,38851455,3030,3030,3030,3030,0
|
||||
20250214,111600,38851455,3030,3030,3030,3030,0
|
||||
20250214,111500,38851455,3030,3030,3030,3030,0
|
||||
20250214,111400,38851455,3030,3030,3030,3030,0
|
||||
20250214,111300,38851455,3030,3030,3030,3030,0
|
||||
20250214,111200,38851455,3030,3030,3030,3030,0
|
||||
20250214,111100,38851455,3030,3030,3030,3030,0
|
||||
20250214,111000,38851455,3030,3030,3030,3030,0
|
||||
20250214,110900,38851455,3030,3025,3030,3025,67
|
||||
20250214,110800,38648695,3030,3030,3030,3030,0
|
||||
20250214,110700,38648695,3030,3010,3030,3010,1251
|
||||
20250214,110600,34883165,3030,3020,3030,3015,172
|
||||
20250214,110500,34364405,3020,3020,3020,3020,255
|
||||
20250214,110400,33594305,3025,3025,3025,3025,0
|
||||
20250214,110300,33594305,3025,3025,3025,3025,0
|
||||
20250214,110200,33594305,3025,3025,3025,3025,0
|
||||
20250214,110100,33594305,3025,3025,3025,3025,50
|
||||
20250214,110000,33443055,3030,3030,3030,3030,0
|
||||
20250214,105900,33443055,3030,3030,3030,3030,0
|
||||
20250214,105800,33443055,3030,3030,3030,3030,0
|
||||
20250214,105700,33443055,3030,3030,3030,3030,0
|
||||
20250214,105600,33443055,3030,3030,3030,3030,0
|
||||
20250214,105500,33443055,3030,3030,3030,3030,0
|
||||
20250214,105400,33443055,3030,3030,3030,3030,0
|
||||
20250214,105300,33443055,3030,3030,3030,3030,0
|
||||
20250214,105200,33443055,3030,3030,3030,3030,1
|
||||
20250214,105100,33440025,3025,3025,3025,3025,166
|
||||
20250214,105000,32937875,3025,3025,3025,3025,1
|
||||
20250214,104900,32934850,3010,3010,3010,3010,49
|
||||
20250214,104800,32787360,3025,3020,3025,3020,3
|
||||
20250214,104700,32778295,3020,3020,3020,3020,0
|
||||
20250214,104600,32778295,3020,3020,3020,3020,0
|
||||
20250214,104500,32778295,3020,3020,3020,3020,8
|
||||
20250214,104400,32754135,3025,3025,3025,3025,1
|
||||
20250214,104300,32751110,3010,3010,3010,3010,0
|
||||
20250214,104200,32751110,3010,3010,3010,3010,1
|
||||
20250214,104100,32748100,3025,3025,3025,3025,0
|
||||
20250214,104000,32748100,3025,3025,3025,3025,0
|
||||
20250214,103900,32748100,3025,3025,3025,3025,0
|
||||
20250214,103800,32748100,3025,3025,3025,3025,0
|
||||
20250214,103700,32748100,3025,3025,3025,3025,0
|
||||
20250214,103600,32748100,3025,3020,3025,3020,10
|
||||
20250214,103500,32717895,3005,3005,3005,3005,373
|
||||
20250214,103400,31597030,3005,3005,3005,3005,0
|
||||
20250214,103300,31597030,3005,3010,3010,3005,150
|
||||
20250214,103200,31146270,3005,3010,3010,3005,50
|
||||
20250214,103100,30995880,3030,3030,3030,3030,36
|
||||
20250214,103000,30886800,3030,3030,3030,3030,0
|
||||
20250214,102900,30886800,3030,3030,3030,3030,0
|
||||
20250214,102800,30886800,3030,3030,3030,3030,0
|
||||
20250214,102700,30886800,3030,3015,3030,3010,87
|
||||
20250214,102600,30624875,3035,3035,3035,3035,36
|
||||
20250214,102500,30515615,3045,3045,3045,3045,0
|
||||
20250214,102400,30515615,3045,3045,3045,3045,0
|
||||
20250214,102300,30515615,3045,3045,3045,3045,0
|
||||
20250214,102200,30515615,3045,3045,3045,3045,0
|
||||
20250214,102100,30515615,3045,3045,3045,3045,0
|
||||
20250214,102000,30515615,3045,3045,3045,3045,0
|
||||
20250214,101900,30515615,3045,3045,3045,3045,0
|
||||
20250214,101800,30515615,3045,3045,3045,3045,0
|
||||
20250214,101700,30515615,3045,3040,3045,3000,1953
|
||||
20250214,101600,24626280,3055,3055,3055,3055,0
|
||||
20250214,101500,24626280,3055,3055,3055,3055,0
|
||||
20250214,101400,24626280,3055,3055,3055,3055,0
|
||||
20250214,101300,24626280,3055,3055,3055,3055,0
|
||||
20250214,101200,24626280,3055,3055,3055,3055,0
|
||||
20250214,101100,24626280,3055,3050,3055,3050,10
|
||||
20250214,101000,24595745,3055,3055,3055,3055,0
|
||||
20250214,100900,24595745,3055,3055,3055,3055,0
|
||||
20250214,100800,24595745,3055,3055,3055,3055,1
|
||||
20250214,100700,24592690,3040,3055,3055,3040,4
|
||||
20250214,100600,24580485,3055,3055,3055,3055,1
|
||||
20250214,100500,24577430,3050,3050,3050,3050,0
|
||||
20250214,100400,24577430,3050,3050,3050,3050,0
|
||||
20250214,100300,24577430,3050,3050,3050,3050,1
|
||||
20250214,100200,24574380,3050,3050,3050,3050,1
|
||||
20250214,100100,24571330,3050,3050,3050,3050,0
|
||||
20250214,100000,24571330,3050,3050,3050,3050,0
|
||||
20250214,095900,24571330,3050,3050,3050,3050,0
|
||||
20250214,095800,24571330,3050,3050,3050,3050,4
|
||||
20250214,095700,24559130,3055,3055,3055,3055,0
|
||||
20250214,095600,24559130,3055,3055,3055,3055,0
|
||||
20250214,095500,24559130,3055,3055,3055,3055,0
|
||||
20250214,095400,24559130,3055,3055,3055,3055,1
|
||||
20250214,095300,24556075,3050,3050,3050,3050,0
|
||||
20250214,095200,24556075,3050,3050,3050,3050,32
|
||||
20250214,095100,24458475,3050,3050,3050,3050,0
|
||||
20250214,095000,24458475,3050,3050,3050,3050,0
|
||||
20250214,094900,24458475,3050,3050,3050,3050,1
|
||||
20250214,094800,24455425,3050,3050,3050,3050,0
|
||||
20250214,094700,24455425,3050,3050,3050,3050,11
|
||||
20250214,094600,24421875,3045,3045,3045,3045,35
|
||||
20250214,094500,24315300,3050,3050,3050,3050,2
|
||||
20250214,094400,24309200,3045,3045,3045,3045,15
|
||||
20250214,094300,24263525,3050,3050,3050,3050,0
|
||||
20250214,094200,24263525,3050,3050,3050,3050,50
|
||||
20250214,094100,24111025,3055,3055,3055,3055,1
|
||||
20250214,094000,24107970,3025,3025,3025,3025,0
|
||||
20250214,093900,24107970,3025,3025,3025,3025,159
|
||||
20250214,093800,23626995,3030,3030,3030,3030,0
|
||||
20250214,093700,23626995,3030,3040,3040,3030,2000
|
||||
20250214,093600,17565795,3040,3040,3040,3040,1
|
||||
20250214,093500,17562755,3070,3070,3070,3070,0
|
||||
20250214,093400,17562755,3070,3065,3070,3065,100
|
||||
20250214,093300,17256055,3035,3035,3035,3035,0
|
||||
20250214,093200,17256055,3035,3070,3070,3035,341
|
||||
20250214,093100,16216475,3070,3065,3070,3065,200
|
||||
20250214,093000,15602665,3070,3070,3070,3070,0
|
||||
20250214,092900,15602665,3070,3070,3070,3070,0
|
||||
20250214,092800,15602665,3070,3065,3070,3065,22
|
||||
20250214,092700,15535230,3045,3045,3045,3045,83
|
||||
20250214,092600,15282495,3070,3070,3070,3070,2
|
||||
20250214,092500,15276355,3050,3050,3050,3050,87
|
||||
20250214,092400,15011005,3070,3075,3075,3070,247
|
||||
20250214,092300,14252710,3075,3075,3075,3075,0
|
||||
20250214,092200,14252710,3075,3070,3075,3070,1941
|
||||
20250214,092100,8293820,3070,3070,3070,3070,0
|
||||
20250214,092000,8293820,3070,3065,3070,3065,25
|
||||
20250214,091900,8217190,3065,3045,3065,3045,151
|
||||
20250214,091800,7757375,3050,3065,3065,3050,543
|
||||
20250214,091700,6098225,3065,3065,3065,3065,0
|
||||
20250214,091600,6098225,3065,3060,3065,3060,48
|
||||
20250214,091500,5951325,3060,3060,3060,3060,2
|
||||
20250214,091400,5945205,3055,3055,3055,3055,0
|
||||
20250214,091300,5945205,3055,3055,3055,3055,0
|
||||
20250214,091200,5945205,3055,3040,3055,3040,200
|
||||
20250214,091100,5335615,3035,3030,3035,3030,1584
|
||||
20250214,091000,535835,3030,3030,3030,3030,10
|
||||
20250214,090900,505535,3030,3030,3030,3030,9
|
||||
20250214,090800,478265,3030,3030,3030,3030,0
|
||||
20250214,090700,478265,3030,3030,3030,3030,100
|
||||
20250214,090600,175265,3030,3030,3030,3030,0
|
||||
20250214,090500,175265,3030,3030,3030,3030,0
|
||||
20250214,090400,175265,3030,3030,3030,3030,0
|
||||
20250214,090300,175265,3030,3030,3030,3030,0
|
||||
20250214,090200,175265,3030,3030,3030,3030,10
|
||||
20250214,090100,144965,3030,3025,3030,3025,21
|
||||
20250214,090000,81435,3030,3015,3030,3015,27
|
||||
|
Reference in New Issue
Block a user