Update 2025-02-14 2854 candle_min
This commit is contained in:
665
089470/min/candle-20250214.csv
Normal file
665
089470/min/candle-20250214.csv
Normal file
@@ -0,0 +1,665 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,200300,44831085,3465,3465,3465,3465,391
|
||||
20250214,200200,44831085,3465,3465,3465,3465,0
|
||||
20250214,200100,44831085,3465,3465,3465,3465,0
|
||||
20250214,200000,44831085,3465,3465,3465,3465,0
|
||||
20250214,195900,44831085,3465,3465,3465,3465,0
|
||||
20250214,195800,44831085,3465,3465,3465,3465,0
|
||||
20250214,195700,44831085,3465,3465,3465,3465,0
|
||||
20250214,195600,44831085,3465,3465,3465,3465,0
|
||||
20250214,195500,44831085,3465,3465,3465,3465,0
|
||||
20250214,195400,44831085,3465,3465,3465,3465,0
|
||||
20250214,195300,44831085,3465,3465,3465,3465,0
|
||||
20250214,195200,44831085,3465,3465,3465,3465,0
|
||||
20250214,195100,44831085,3465,3465,3465,3465,0
|
||||
20250214,195000,44831085,3465,3465,3465,3465,0
|
||||
20250214,194900,44831085,3465,3465,3465,3465,0
|
||||
20250214,194800,44831085,3465,3465,3465,3465,0
|
||||
20250214,194700,44831085,3465,3465,3465,3465,0
|
||||
20250214,194600,44831085,3465,3465,3465,3465,0
|
||||
20250214,194500,44831085,3465,3465,3465,3465,0
|
||||
20250214,194400,44831085,3465,3465,3465,3465,0
|
||||
20250214,194300,44831085,3465,3465,3465,3465,0
|
||||
20250214,194200,44831085,3465,3465,3465,3465,0
|
||||
20250214,194100,44831085,3465,3465,3465,3465,0
|
||||
20250214,194000,44831085,3465,3465,3465,3465,0
|
||||
20250214,193900,44831085,3465,3465,3465,3465,0
|
||||
20250214,193800,44831085,3465,3465,3465,3465,0
|
||||
20250214,193700,44831085,3465,3465,3465,3465,0
|
||||
20250214,193600,44831085,3465,3465,3465,3465,0
|
||||
20250214,193500,44831085,3465,3465,3465,3465,0
|
||||
20250214,193400,44831085,3465,3465,3465,3465,0
|
||||
20250214,193300,44831085,3465,3465,3465,3465,391
|
||||
20250214,193200,44831085,3465,3465,3465,3465,0
|
||||
20250214,193100,44831085,3465,3465,3465,3465,0
|
||||
20250214,193000,44831085,3465,3465,3465,3465,0
|
||||
20250214,192900,44831085,3465,3465,3465,3465,0
|
||||
20250214,192800,44831085,3465,3465,3465,3465,0
|
||||
20250214,192700,44831085,3465,3465,3465,3465,0
|
||||
20250214,192600,44831085,3465,3465,3465,3465,0
|
||||
20250214,192500,44831085,3465,3465,3465,3465,0
|
||||
20250214,192400,44831085,3465,3465,3465,3465,0
|
||||
20250214,192300,44831085,3465,3465,3465,3465,0
|
||||
20250214,192200,44831085,3465,3465,3465,3465,0
|
||||
20250214,192100,44831085,3465,3465,3465,3465,0
|
||||
20250214,192000,44831085,3465,3465,3465,3465,0
|
||||
20250214,191900,44831085,3465,3465,3465,3465,0
|
||||
20250214,191800,44831085,3465,3465,3465,3465,0
|
||||
20250214,191700,44831085,3465,3465,3465,3465,0
|
||||
20250214,191600,44831085,3465,3465,3465,3465,0
|
||||
20250214,191500,44831085,3465,3465,3465,3465,0
|
||||
20250214,191400,44831085,3465,3465,3465,3465,0
|
||||
20250214,191300,44831085,3465,3465,3465,3465,0
|
||||
20250214,191200,44831085,3465,3465,3465,3465,0
|
||||
20250214,191100,44831085,3465,3465,3465,3465,0
|
||||
20250214,191000,44831085,3465,3465,3465,3465,0
|
||||
20250214,190900,44831085,3465,3465,3465,3465,0
|
||||
20250214,190800,44831085,3465,3465,3465,3465,0
|
||||
20250214,190700,44831085,3465,3465,3465,3465,0
|
||||
20250214,190600,44831085,3465,3465,3465,3465,0
|
||||
20250214,190500,44831085,3465,3465,3465,3465,0
|
||||
20250214,190400,44831085,3465,3465,3465,3465,0
|
||||
20250214,190300,44831085,3465,3465,3465,3465,391
|
||||
20250214,190200,44831085,3465,3465,3465,3465,0
|
||||
20250214,190100,44831085,3465,3465,3465,3465,0
|
||||
20250214,190000,44831085,3465,3465,3465,3465,0
|
||||
20250214,185900,44831085,3465,3465,3465,3465,0
|
||||
20250214,185800,44831085,3465,3465,3465,3465,0
|
||||
20250214,185700,44831085,3465,3465,3465,3465,0
|
||||
20250214,185600,44831085,3465,3465,3465,3465,0
|
||||
20250214,185500,44831085,3465,3465,3465,3465,0
|
||||
20250214,185400,44831085,3465,3465,3465,3465,0
|
||||
20250214,185300,44831085,3465,3465,3465,3465,0
|
||||
20250214,185200,44831085,3465,3465,3465,3465,0
|
||||
20250214,185100,44831085,3465,3465,3465,3465,0
|
||||
20250214,185000,44831085,3465,3465,3465,3465,0
|
||||
20250214,184900,44831085,3465,3465,3465,3465,0
|
||||
20250214,184800,44831085,3465,3465,3465,3465,0
|
||||
20250214,184700,44831085,3465,3465,3465,3465,0
|
||||
20250214,184600,44831085,3465,3465,3465,3465,0
|
||||
20250214,184500,44831085,3465,3465,3465,3465,0
|
||||
20250214,184400,44831085,3465,3465,3465,3465,0
|
||||
20250214,184300,44831085,3465,3465,3465,3465,0
|
||||
20250214,184200,44831085,3465,3465,3465,3465,0
|
||||
20250214,184100,44831085,3465,3465,3465,3465,0
|
||||
20250214,184000,44831085,3465,3465,3465,3465,0
|
||||
20250214,183900,44831085,3465,3465,3465,3465,0
|
||||
20250214,183800,44831085,3465,3465,3465,3465,0
|
||||
20250214,183700,44831085,3465,3465,3465,3465,0
|
||||
20250214,183600,44831085,3465,3465,3465,3465,0
|
||||
20250214,183500,44831085,3465,3465,3465,3465,0
|
||||
20250214,183400,44831085,3465,3465,3465,3465,0
|
||||
20250214,183300,44831085,3465,3465,3465,3465,391
|
||||
20250214,183200,44831085,3465,3465,3465,3465,0
|
||||
20250214,183100,44831085,3465,3465,3465,3465,0
|
||||
20250214,183000,44831085,3465,3465,3465,3465,0
|
||||
20250214,182900,44831085,3465,3465,3465,3465,0
|
||||
20250214,182800,44831085,3465,3465,3465,3465,0
|
||||
20250214,182700,44831085,3465,3465,3465,3465,0
|
||||
20250214,182600,44831085,3465,3465,3465,3465,0
|
||||
20250214,182500,44831085,3465,3465,3465,3465,0
|
||||
20250214,182400,44831085,3465,3465,3465,3465,0
|
||||
20250214,182300,44831085,3465,3465,3465,3465,0
|
||||
20250214,182200,44831085,3465,3465,3465,3465,0
|
||||
20250214,182100,44831085,3465,3465,3465,3465,0
|
||||
20250214,182000,44831085,3465,3465,3465,3465,0
|
||||
20250214,181900,44831085,3465,3465,3465,3465,0
|
||||
20250214,181800,44831085,3465,3465,3465,3465,0
|
||||
20250214,181700,44831085,3465,3465,3465,3465,0
|
||||
20250214,181600,44831085,3465,3465,3465,3465,0
|
||||
20250214,181500,44831085,3465,3465,3465,3465,0
|
||||
20250214,181400,44831085,3465,3465,3465,3465,0
|
||||
20250214,181300,44831085,3465,3465,3465,3465,0
|
||||
20250214,181200,44831085,3465,3465,3465,3465,0
|
||||
20250214,181100,44831085,3465,3465,3465,3465,0
|
||||
20250214,181000,44831085,3465,3465,3465,3465,0
|
||||
20250214,180900,44831085,3465,3465,3465,3465,0
|
||||
20250214,180800,44831085,3465,3465,3465,3465,0
|
||||
20250214,180700,44831085,3465,3465,3465,3465,0
|
||||
20250214,180600,44831085,3465,3465,3465,3465,0
|
||||
20250214,180500,44831085,3465,3465,3465,3465,0
|
||||
20250214,180400,44831085,3465,3465,3465,3465,0
|
||||
20250214,180300,44831085,3465,3465,3465,3465,391
|
||||
20250214,180200,44831085,3465,3465,3465,3465,0
|
||||
20250214,180100,44831085,3465,3465,3465,3465,0
|
||||
20250214,180000,44831085,3465,3465,3465,3465,0
|
||||
20250214,175900,44831085,3465,3465,3465,3465,0
|
||||
20250214,175800,44831085,3465,3465,3465,3465,0
|
||||
20250214,175700,44831085,3465,3465,3465,3465,0
|
||||
20250214,175600,44831085,3465,3465,3465,3465,0
|
||||
20250214,175500,44831085,3465,3465,3465,3465,0
|
||||
20250214,175400,44831085,3465,3465,3465,3465,0
|
||||
20250214,175300,44831085,3465,3465,3465,3465,0
|
||||
20250214,175200,44831085,3465,3465,3465,3465,0
|
||||
20250214,175100,44831085,3465,3465,3465,3465,0
|
||||
20250214,175000,44831085,3465,3465,3465,3465,0
|
||||
20250214,174900,44831085,3465,3465,3465,3465,0
|
||||
20250214,174800,44831085,3465,3465,3465,3465,0
|
||||
20250214,174700,44831085,3465,3465,3465,3465,0
|
||||
20250214,174600,44831085,3465,3465,3465,3465,0
|
||||
20250214,174500,44831085,3465,3465,3465,3465,0
|
||||
20250214,174400,44831085,3465,3465,3465,3465,0
|
||||
20250214,174300,44831085,3465,3465,3465,3465,0
|
||||
20250214,174200,44831085,3465,3465,3465,3465,0
|
||||
20250214,174100,44831085,3465,3465,3465,3465,0
|
||||
20250214,174000,44831085,3465,3465,3465,3465,0
|
||||
20250214,173900,44831085,3465,3465,3465,3465,0
|
||||
20250214,173800,44831085,3465,3465,3465,3465,0
|
||||
20250214,173700,44831085,3465,3465,3465,3465,0
|
||||
20250214,173600,44831085,3465,3465,3465,3465,0
|
||||
20250214,173500,44831085,3465,3465,3465,3465,0
|
||||
20250214,173400,44831085,3465,3465,3465,3465,0
|
||||
20250214,173300,44831085,3465,3465,3465,3465,391
|
||||
20250214,173200,44831085,3465,3465,3465,3465,0
|
||||
20250214,173100,44831085,3465,3465,3465,3465,0
|
||||
20250214,173000,44831085,3465,3465,3465,3465,0
|
||||
20250214,172900,44831085,3465,3465,3465,3465,0
|
||||
20250214,172800,44831085,3465,3465,3465,3465,0
|
||||
20250214,172700,44831085,3465,3465,3465,3465,0
|
||||
20250214,172600,44831085,3465,3465,3465,3465,0
|
||||
20250214,172500,44831085,3465,3465,3465,3465,0
|
||||
20250214,172400,44831085,3465,3465,3465,3465,0
|
||||
20250214,172300,44831085,3465,3465,3465,3465,0
|
||||
20250214,172200,44831085,3465,3465,3465,3465,0
|
||||
20250214,172100,44831085,3465,3465,3465,3465,0
|
||||
20250214,172000,44831085,3465,3465,3465,3465,0
|
||||
20250214,171900,44831085,3465,3465,3465,3465,0
|
||||
20250214,171800,44831085,3465,3465,3465,3465,0
|
||||
20250214,171700,44831085,3465,3465,3465,3465,0
|
||||
20250214,171600,44831085,3465,3465,3465,3465,0
|
||||
20250214,171500,44831085,3465,3465,3465,3465,0
|
||||
20250214,171400,44831085,3465,3465,3465,3465,0
|
||||
20250214,171300,44831085,3465,3465,3465,3465,0
|
||||
20250214,171200,44831085,3465,3465,3465,3465,0
|
||||
20250214,171100,44831085,3465,3465,3465,3465,0
|
||||
20250214,171000,44831085,3465,3465,3465,3465,0
|
||||
20250214,170900,44831085,3465,3465,3465,3465,0
|
||||
20250214,170800,44831085,3465,3465,3465,3465,0
|
||||
20250214,170700,44831085,3465,3465,3465,3465,0
|
||||
20250214,170600,44831085,3465,3465,3465,3465,0
|
||||
20250214,170500,44831085,3465,3465,3465,3465,0
|
||||
20250214,170400,44831085,3465,3465,3465,3465,0
|
||||
20250214,170300,44831085,3465,3465,3465,3465,391
|
||||
20250214,170200,44831085,3465,3465,3465,3465,0
|
||||
20250214,170100,44831085,3465,3465,3465,3465,0
|
||||
20250214,170000,44831085,3465,3465,3465,3465,0
|
||||
20250214,165900,44831085,3465,3465,3465,3465,0
|
||||
20250214,165800,44831085,3465,3465,3465,3465,0
|
||||
20250214,165700,44831085,3465,3465,3465,3465,0
|
||||
20250214,165600,44831085,3465,3465,3465,3465,0
|
||||
20250214,165500,44831085,3465,3465,3465,3465,0
|
||||
20250214,165400,44831085,3465,3465,3465,3465,0
|
||||
20250214,165300,44831085,3465,3465,3465,3465,0
|
||||
20250214,165200,44831085,3465,3465,3465,3465,0
|
||||
20250214,165100,44831085,3465,3465,3465,3465,0
|
||||
20250214,165000,44831085,3465,3465,3465,3465,0
|
||||
20250214,164900,44831085,3465,3465,3465,3465,0
|
||||
20250214,164800,44831085,3465,3465,3465,3465,0
|
||||
20250214,164700,44831085,3465,3465,3465,3465,0
|
||||
20250214,164600,44831085,3465,3465,3465,3465,0
|
||||
20250214,164500,44831085,3465,3465,3465,3465,0
|
||||
20250214,164400,44831085,3465,3465,3465,3465,0
|
||||
20250214,164300,44831085,3465,3465,3465,3465,0
|
||||
20250214,164200,44831085,3465,3465,3465,3465,0
|
||||
20250214,164100,44831085,3465,3465,3465,3465,0
|
||||
20250214,164000,44831085,3465,3465,3465,3465,0
|
||||
20250214,163900,44831085,3465,3465,3465,3465,0
|
||||
20250214,163800,44831085,3465,3465,3465,3465,0
|
||||
20250214,163700,44831085,3465,3465,3465,3465,0
|
||||
20250214,163600,44831085,3465,3465,3465,3465,0
|
||||
20250214,163500,44831085,3465,3465,3465,3465,0
|
||||
20250214,163400,44831085,3465,3465,3465,3465,0
|
||||
20250214,163300,44831085,3465,3465,3465,3465,391
|
||||
20250214,163200,44831085,3465,3465,3465,3465,0
|
||||
20250214,163100,44831085,3465,3465,3465,3465,0
|
||||
20250214,163000,44831085,3465,3465,3465,3465,0
|
||||
20250214,162900,44831085,3465,3465,3465,3465,0
|
||||
20250214,162800,44831085,3465,3465,3465,3465,0
|
||||
20250214,162700,44831085,3465,3465,3465,3465,0
|
||||
20250214,162600,44831085,3465,3465,3465,3465,0
|
||||
20250214,162500,44831085,3465,3465,3465,3465,0
|
||||
20250214,162400,44831085,3465,3465,3465,3465,0
|
||||
20250214,162300,44831085,3465,3465,3465,3465,0
|
||||
20250214,162200,44831085,3465,3465,3465,3465,0
|
||||
20250214,162100,44831085,3465,3465,3465,3465,0
|
||||
20250214,162000,44831085,3465,3465,3465,3465,0
|
||||
20250214,161900,44831085,3465,3465,3465,3465,0
|
||||
20250214,161800,44831085,3465,3465,3465,3465,0
|
||||
20250214,161700,44831085,3465,3465,3465,3465,0
|
||||
20250214,161600,44831085,3465,3465,3465,3465,0
|
||||
20250214,161500,44831085,3465,3465,3465,3465,0
|
||||
20250214,161400,44831085,3465,3465,3465,3465,0
|
||||
20250214,161300,44831085,3465,3465,3465,3465,0
|
||||
20250214,161200,44831085,3465,3465,3465,3465,0
|
||||
20250214,161100,44831085,3465,3465,3465,3465,0
|
||||
20250214,161000,44831085,3465,3465,3465,3465,0
|
||||
20250214,160900,44831085,3465,3465,3465,3465,0
|
||||
20250214,160800,44831085,3465,3465,3465,3465,0
|
||||
20250214,160700,44831085,3465,3465,3465,3465,0
|
||||
20250214,160600,44831085,3465,3465,3465,3465,0
|
||||
20250214,160500,44831085,3465,3465,3465,3465,0
|
||||
20250214,160400,44831085,3465,3465,3465,3465,0
|
||||
20250214,160300,44831085,3465,3465,3465,3465,391
|
||||
20250214,160200,44831085,3465,3465,3465,3465,0
|
||||
20250214,160100,44831085,3465,3465,3465,3465,0
|
||||
20250214,160000,44831085,3465,3465,3465,3465,0
|
||||
20250214,155900,44831085,3465,3465,3465,3465,0
|
||||
20250214,155800,44831085,3465,3465,3465,3465,0
|
||||
20250214,155700,44831085,3465,3465,3465,3465,0
|
||||
20250214,155600,44831085,3465,3465,3465,3465,0
|
||||
20250214,155500,44831085,3465,3465,3465,3465,0
|
||||
20250214,155400,44831085,3465,3465,3465,3465,0
|
||||
20250214,155300,44831085,3465,3465,3465,3465,0
|
||||
20250214,155200,44831085,3465,3465,3465,3465,0
|
||||
20250214,155100,44831085,3465,3465,3465,3465,0
|
||||
20250214,155000,44831085,3465,3465,3465,3465,0
|
||||
20250214,154900,44831085,3465,3465,3465,3465,0
|
||||
20250214,154800,44831085,3465,3465,3465,3465,0
|
||||
20250214,154700,44831085,3465,3465,3465,3465,0
|
||||
20250214,154600,44831085,3465,3465,3465,3465,0
|
||||
20250214,154500,44831085,3465,3465,3465,3465,0
|
||||
20250214,154400,44831085,3465,3465,3465,3465,0
|
||||
20250214,154300,44831085,3465,3465,3465,3465,0
|
||||
20250214,154200,44831085,3465,3465,3465,3465,0
|
||||
20250214,154100,44831085,3465,3465,3465,3465,0
|
||||
20250214,154000,44831085,3465,3465,3465,3465,0
|
||||
20250214,153900,44831085,3465,3465,3465,3465,0
|
||||
20250214,153800,44831085,3465,3465,3465,3465,0
|
||||
20250214,153700,44831085,3465,3465,3465,3465,0
|
||||
20250214,153600,44831085,3465,3465,3465,3465,0
|
||||
20250214,153500,44831085,3465,3465,3465,3465,0
|
||||
20250214,153400,44831085,3465,3465,3465,3465,0
|
||||
20250214,153300,44831085,3465,3465,3465,3465,391
|
||||
20250214,153200,44831085,3465,3465,3465,3465,0
|
||||
20250214,153100,44831085,3465,3465,3465,3465,0
|
||||
20250214,153000,44831085,3465,3465,3465,3465,391
|
||||
20250214,152900,43476270,3450,3450,3450,3450,0
|
||||
20250214,152800,43476270,3450,3450,3450,3450,0
|
||||
20250214,152700,43476270,3450,3450,3450,3450,0
|
||||
20250214,152600,43476270,3450,3450,3450,3450,0
|
||||
20250214,152500,43476270,3450,3450,3450,3450,0
|
||||
20250214,152400,43476270,3450,3450,3450,3450,0
|
||||
20250214,152300,43476270,3450,3450,3450,3450,0
|
||||
20250214,152200,43476270,3450,3450,3450,3450,0
|
||||
20250214,152100,43476270,3450,3450,3450,3450,0
|
||||
20250214,152000,43476270,3450,3450,3450,3450,0
|
||||
20250214,151900,43476270,3450,3450,3450,3450,0
|
||||
20250214,151800,43476270,3450,3450,3450,3450,10
|
||||
20250214,151700,43441770,3445,3445,3445,3445,0
|
||||
20250214,151600,43441770,3445,3445,3445,3445,0
|
||||
20250214,151500,43441770,3445,3445,3445,3445,2
|
||||
20250214,151400,43434880,3445,3445,3445,3445,0
|
||||
20250214,151300,43434880,3445,3460,3460,3445,2
|
||||
20250214,151200,43427975,3445,3445,3445,3445,2
|
||||
20250214,151100,43421085,3445,3445,3445,3445,0
|
||||
20250214,151000,43421085,3445,3445,3445,3445,2
|
||||
20250214,150900,43414195,3445,3445,3445,3445,2
|
||||
20250214,150800,43407305,3445,3445,3445,3445,0
|
||||
20250214,150700,43407305,3445,3455,3460,3445,4
|
||||
20250214,150600,43393490,3445,3445,3445,3445,2
|
||||
20250214,150500,43386600,3455,3455,3455,3455,1
|
||||
20250214,150400,43383145,3455,3445,3455,3445,3
|
||||
20250214,150300,43372800,3455,3455,3455,3455,42
|
||||
20250214,150200,43227690,3455,3455,3455,3455,69
|
||||
20250214,150100,42989295,3445,3445,3445,3445,1
|
||||
20250214,150000,42985850,3445,3445,3445,3445,2
|
||||
20250214,145900,42978960,3445,3445,3445,3445,0
|
||||
20250214,145800,42978960,3445,3445,3445,3445,2
|
||||
20250214,145700,42972070,3445,3445,3445,3445,1
|
||||
20250214,145600,42968625,3445,3445,3445,3445,0
|
||||
20250214,145500,42968625,3445,3445,3445,3445,2
|
||||
20250214,145400,42961735,3445,3445,3445,3445,2
|
||||
20250214,145300,42954845,3445,3445,3445,3445,0
|
||||
20250214,145200,42954845,3445,3445,3445,3445,2
|
||||
20250214,145100,42947955,3445,3445,3445,3445,1
|
||||
20250214,145000,42944510,3445,3445,3445,3445,0
|
||||
20250214,144900,42944510,3445,3445,3445,3445,2
|
||||
20250214,144800,42937620,3445,3445,3445,3445,2
|
||||
20250214,144700,42930730,3445,3445,3445,3445,0
|
||||
20250214,144600,42930730,3445,3445,3445,3445,2
|
||||
20250214,144500,42923840,3445,3445,3445,3445,1
|
||||
20250214,144400,42920395,3455,3455,3455,3455,4
|
||||
20250214,144300,42906575,3445,3445,3445,3445,2
|
||||
20250214,144200,42899685,3445,3445,3445,3445,2
|
||||
20250214,144100,42892795,3445,3445,3445,3445,0
|
||||
20250214,144000,42892795,3445,3445,3445,3445,2
|
||||
20250214,143900,42885905,3445,3445,3445,3445,1
|
||||
20250214,143800,42882460,3445,3445,3445,3445,0
|
||||
20250214,143700,42882460,3445,3445,3445,3445,2
|
||||
20250214,143600,42875570,3455,3450,3455,3450,13
|
||||
20250214,143500,42830715,3445,3445,3445,3445,0
|
||||
20250214,143400,42830715,3445,3445,3445,3445,2
|
||||
20250214,143300,42823825,3445,3445,3445,3445,1
|
||||
20250214,143200,42820380,3445,3445,3445,3445,0
|
||||
20250214,143100,42820380,3445,3445,3445,3445,2
|
||||
20250214,143000,42813490,3445,3445,3445,3445,2
|
||||
20250214,142900,42806600,3445,3445,3445,3445,1
|
||||
20250214,142800,42803155,3465,3455,3465,3455,3
|
||||
20250214,142700,42792780,3445,3445,3445,3445,2
|
||||
20250214,142600,42785890,3445,3445,3445,3445,2
|
||||
20250214,142500,42779000,3460,3460,3460,3460,0
|
||||
20250214,142400,42779000,3460,3455,3465,3445,12
|
||||
20250214,142300,42737510,3455,3445,3455,3445,12
|
||||
20250214,142200,42696060,3455,3455,3455,3455,11
|
||||
20250214,142100,42658055,3445,3445,3445,3445,2
|
||||
20250214,142000,42651165,3445,3445,3445,3445,2
|
||||
20250214,141900,42644275,3455,3455,3455,3455,12
|
||||
20250214,141800,42602815,3445,3445,3445,3445,2
|
||||
20250214,141700,42595925,3445,3445,3445,3445,1
|
||||
20250214,141600,42592480,3445,3445,3445,3445,0
|
||||
20250214,141500,42592480,3445,3445,3445,3445,2
|
||||
20250214,141400,42585590,3445,3445,3445,3445,2
|
||||
20250214,141300,42578700,3455,3455,3455,3455,0
|
||||
20250214,141200,42578700,3455,3445,3455,3445,11
|
||||
20250214,141100,42540715,3445,3445,3445,3445,1
|
||||
20250214,141000,42537270,3445,3445,3445,3445,0
|
||||
20250214,140900,42537270,3445,3445,3445,3445,2
|
||||
20250214,140800,42530380,3445,3445,3445,3445,2
|
||||
20250214,140700,42523490,3445,3445,3445,3445,0
|
||||
20250214,140600,42523490,3445,3445,3445,3445,2
|
||||
20250214,140500,42516600,3445,3445,3445,3445,1
|
||||
20250214,140400,42513155,3445,3445,3445,3445,0
|
||||
20250214,140300,42513155,3445,3445,3445,3445,2
|
||||
20250214,140200,42506265,3445,3445,3445,3445,72
|
||||
20250214,140100,42258225,3445,3445,3445,3445,0
|
||||
20250214,140000,42258225,3445,3455,3455,3445,2
|
||||
20250214,135900,42251325,3445,3445,3445,3445,2
|
||||
20250214,135800,42244435,3445,3445,3445,3445,0
|
||||
20250214,135700,42244435,3445,3445,3455,3445,157
|
||||
20250214,135600,41703490,3445,3445,3445,3445,2
|
||||
20250214,135500,41696600,3455,3455,3455,3455,43
|
||||
20250214,135400,41548035,3455,3455,3455,3455,1
|
||||
20250214,135300,41544580,3455,3455,3455,3455,9
|
||||
20250214,135200,41513485,3455,3455,3455,3455,0
|
||||
20250214,135100,41513485,3455,3450,3455,3450,4
|
||||
20250214,135000,41499675,3450,3450,3450,3450,38
|
||||
20250214,134900,41368575,3460,3460,3460,3460,3
|
||||
20250214,134800,41358195,3450,3450,3450,3450,1
|
||||
20250214,134700,41354745,3450,3450,3450,3450,2
|
||||
20250214,134600,41347845,3450,3450,3450,3450,2
|
||||
20250214,134500,41340945,3450,3450,3450,3450,0
|
||||
20250214,134400,41340945,3450,3450,3450,3450,2
|
||||
20250214,134300,41334045,3450,3450,3450,3450,1
|
||||
20250214,134200,41330595,3450,3450,3450,3450,0
|
||||
20250214,134100,41330595,3450,3450,3450,3450,2
|
||||
20250214,134000,41323695,3450,3450,3450,3450,2
|
||||
20250214,133900,41316795,3460,3460,3460,3460,5
|
||||
20250214,133800,41299495,3450,3450,3450,3450,2
|
||||
20250214,133700,41292595,3450,3450,3450,3450,1
|
||||
20250214,133600,41289145,3450,3450,3450,3450,0
|
||||
20250214,133500,41289145,3450,3455,3455,3450,27
|
||||
20250214,133400,41195870,3455,3455,3455,3455,2
|
||||
20250214,133300,41188960,3455,3455,3455,3455,0
|
||||
20250214,133200,41188960,3455,3455,3455,3455,2
|
||||
20250214,133100,41182050,3455,3455,3455,3455,1
|
||||
20250214,133000,41178595,3455,3455,3455,3455,0
|
||||
20250214,132900,41178595,3455,3455,3455,3455,2
|
||||
20250214,132800,41171685,3455,3450,3455,3450,27
|
||||
20250214,132700,41078410,3460,3460,3460,3460,10
|
||||
20250214,132600,41043810,3460,3450,3460,3450,163
|
||||
20250214,132500,40479890,3450,3450,3450,3450,1
|
||||
20250214,132400,40476440,3450,3450,3450,3450,0
|
||||
20250214,132300,40476440,3450,3455,3455,3450,3
|
||||
20250214,132200,40466085,3460,3445,3460,3445,4
|
||||
20250214,132100,40452280,3450,3450,3450,3450,822
|
||||
20250214,132000,37616380,3440,3440,3440,3440,2
|
||||
20250214,131900,37609500,3440,3440,3440,3440,1
|
||||
20250214,131800,37606060,3445,3445,3445,3445,0
|
||||
20250214,131700,37606060,3445,3445,3445,3445,2
|
||||
20250214,131600,37599170,3445,3445,3445,3445,2
|
||||
20250214,131500,37592280,3440,3440,3440,3440,0
|
||||
20250214,131400,37592280,3440,3440,3440,3440,1
|
||||
20250214,131300,37588840,3440,3440,3440,3440,2
|
||||
20250214,131200,37581960,3440,3440,3440,3440,0
|
||||
20250214,131100,37581960,3440,3440,3440,3440,2
|
||||
20250214,131000,37575080,3440,3440,3440,3440,2
|
||||
20250214,130900,37568200,3445,3440,3445,3440,4
|
||||
20250214,130800,37554430,3440,3440,3440,3440,0
|
||||
20250214,130700,37554430,3440,3440,3440,3440,2
|
||||
20250214,130600,37547550,3440,3440,3440,3440,2
|
||||
20250214,130500,37540670,3440,3440,3440,3440,0
|
||||
20250214,130400,37540670,3440,3440,3440,3440,2
|
||||
20250214,130300,37533790,3440,3440,3440,3440,1
|
||||
20250214,130200,37530350,3440,3440,3440,3440,0
|
||||
20250214,130100,37530350,3440,3440,3440,3440,2
|
||||
20250214,130000,37523470,3440,3440,3440,3440,2
|
||||
20250214,125900,37516590,3440,3440,3440,3440,0
|
||||
20250214,125800,37516590,3440,3440,3440,3440,2
|
||||
20250214,125700,37509710,3440,3440,3440,3440,1
|
||||
20250214,125600,37506270,3440,3440,3440,3440,0
|
||||
20250214,125500,37506270,3440,3440,3440,3440,2
|
||||
20250214,125400,37499390,3440,3440,3440,3440,2
|
||||
20250214,125300,37492510,3445,3445,3445,3445,2536
|
||||
20250214,125200,28755990,3440,3440,3440,3440,2
|
||||
20250214,125100,28749110,3440,3440,3440,3440,323
|
||||
20250214,125000,27637990,3440,3440,3440,3440,0
|
||||
20250214,124900,27637990,3440,3440,3440,3440,2
|
||||
20250214,124800,27631110,3440,3440,3440,3440,2
|
||||
20250214,124700,27624230,3440,3440,3440,3440,2
|
||||
20250214,124600,27617350,3440,3440,3440,3440,0
|
||||
20250214,124500,27617350,3440,3440,3440,3440,1
|
||||
20250214,124400,27613910,3445,3445,3445,3445,383
|
||||
20250214,124300,26294475,3445,3445,3445,3445,0
|
||||
20250214,124200,26294475,3445,3445,3445,3445,2
|
||||
20250214,124100,26287585,3445,3445,3445,3445,2
|
||||
20250214,124000,26280695,3445,3445,3445,3445,0
|
||||
20250214,123900,26280695,3445,3445,3445,3445,1
|
||||
20250214,123800,26277250,3445,3445,3445,3445,2
|
||||
20250214,123700,26270360,3445,3445,3445,3445,0
|
||||
20250214,123600,26270360,3445,3445,3445,3445,2
|
||||
20250214,123500,26263470,3445,3445,3445,3445,2
|
||||
20250214,123400,26256580,3450,3450,3450,3450,1
|
||||
20250214,123300,26253130,3445,3450,3450,3445,3
|
||||
20250214,123200,26242785,3445,3445,3445,3445,2
|
||||
20250214,123100,26235895,3445,3445,3445,3445,0
|
||||
20250214,123000,26235895,3445,3445,3445,3445,2
|
||||
20250214,122900,26229005,3440,3440,3440,3440,2
|
||||
20250214,122800,26222125,3440,3440,3440,3440,0
|
||||
20250214,122700,26222125,3440,3440,3440,3440,1
|
||||
20250214,122600,26218685,3440,3440,3440,3440,2
|
||||
20250214,122500,26211805,3445,3445,3445,3445,2
|
||||
20250214,122400,26204915,3445,3445,3445,3445,0
|
||||
20250214,122300,26204915,3445,3450,3450,3445,15
|
||||
20250214,122200,26153175,3450,3450,3450,3450,2
|
||||
20250214,122100,26146275,3455,3455,3455,3455,0
|
||||
20250214,122000,26146275,3455,3460,3460,3455,5
|
||||
20250214,121900,26128985,3460,3455,3460,3455,3
|
||||
20250214,121800,26118615,3455,3455,3455,3455,0
|
||||
20250214,121700,26118615,3455,3455,3455,3455,1
|
||||
20250214,121600,26115160,3460,3455,3460,3455,3
|
||||
20250214,121500,26104790,3455,3455,3455,3455,0
|
||||
20250214,121400,26104790,3455,3455,3455,3455,2
|
||||
20250214,121300,26097880,3455,3455,3455,3455,2
|
||||
20250214,121200,26090970,3455,3455,3455,3455,0
|
||||
20250214,121100,26090970,3455,3455,3455,3455,1
|
||||
20250214,121000,26087515,3455,3455,3455,3455,2
|
||||
20250214,120900,26080605,3455,3455,3455,3455,0
|
||||
20250214,120800,26080605,3455,3455,3455,3455,2
|
||||
20250214,120700,26073695,3455,3460,3460,3455,518
|
||||
20250214,120600,24281425,3460,3460,3460,3460,1
|
||||
20250214,120500,24277965,3455,3460,3460,3455,2
|
||||
20250214,120400,24271050,3450,3450,3450,3450,2
|
||||
20250214,120300,24264150,3450,3450,3450,3450,2
|
||||
20250214,120200,24257250,3450,3450,3450,3450,0
|
||||
20250214,120100,24257250,3450,3450,3450,3450,2
|
||||
20250214,120000,24250350,3450,3450,3450,3450,1
|
||||
20250214,115900,24246900,3450,3450,3450,3450,1
|
||||
20250214,115800,24243450,3450,3460,3465,3450,5
|
||||
20250214,115700,24226165,3450,3450,3450,3450,213
|
||||
20250214,115600,23491315,3455,3455,3455,3455,0
|
||||
20250214,115500,23491315,3455,3455,3455,3455,2
|
||||
20250214,115400,23484405,3455,3455,3455,3455,1
|
||||
20250214,115300,23480950,3460,3460,3460,3460,0
|
||||
20250214,115200,23480950,3460,3460,3460,3460,1
|
||||
20250214,115100,23477490,3460,3460,3460,3460,2
|
||||
20250214,115000,23470570,3465,3465,3465,3465,0
|
||||
20250214,114900,23470570,3465,3460,3465,3460,3
|
||||
20250214,114800,23460185,3460,3460,3460,3460,448
|
||||
20250214,114700,21910105,3465,3465,3465,3465,0
|
||||
20250214,114600,21910105,3465,3445,3465,3445,2632
|
||||
20250214,114500,12824710,3445,3440,3445,3440,3
|
||||
20250214,114400,12814385,3440,3440,3440,3440,0
|
||||
20250214,114300,12814385,3440,3440,3440,3440,2
|
||||
20250214,114200,12807505,3440,3440,3440,3435,10
|
||||
20250214,114100,12773110,3440,3440,3440,3440,4
|
||||
20250214,114000,12759350,3440,3440,3440,3440,0
|
||||
20250214,113900,12759350,3440,3440,3440,3440,2
|
||||
20250214,113800,12752470,3440,3440,3440,3440,2
|
||||
20250214,113700,12745590,3440,3440,3440,3440,0
|
||||
20250214,113600,12745590,3440,3440,3440,3440,1
|
||||
20250214,113500,12742150,3440,3440,3440,3440,2
|
||||
20250214,113400,12735270,3440,3440,3440,3440,0
|
||||
20250214,113300,12735270,3440,3445,3445,3440,10
|
||||
20250214,113200,12700865,3440,3440,3440,3440,2
|
||||
20250214,113100,12693985,3440,3440,3440,3440,0
|
||||
20250214,113000,12693985,3440,3440,3440,3440,1
|
||||
20250214,112900,12690545,3440,3440,3440,3440,228
|
||||
20250214,112800,11906225,3440,3440,3440,3440,0
|
||||
20250214,112700,11906225,3440,3440,3440,3440,2
|
||||
20250214,112600,11899345,3445,3440,3445,3440,13
|
||||
20250214,112500,11854570,3445,3445,3445,3445,11
|
||||
20250214,112400,11816675,3440,3440,3440,3440,1
|
||||
20250214,112300,11813235,3440,3440,3440,3440,202
|
||||
20250214,112200,11118355,3440,3440,3440,3440,0
|
||||
20250214,112100,11118355,3440,3445,3445,3440,7
|
||||
20250214,112000,11094250,3440,3440,3440,3440,2
|
||||
20250214,111900,11087370,3440,3440,3440,3440,1
|
||||
20250214,111800,11083930,3440,3440,3440,3440,0
|
||||
20250214,111700,11083930,3440,3440,3440,3440,2
|
||||
20250214,111600,11077050,3440,3440,3440,3440,2
|
||||
20250214,111500,11070170,3440,3440,3440,3440,0
|
||||
20250214,111400,11070170,3440,3440,3440,3440,2
|
||||
20250214,111300,11063290,3440,3440,3440,3440,1
|
||||
20250214,111200,11059850,3445,3445,3445,3445,1
|
||||
20250214,111100,11056405,3440,3440,3440,3440,2
|
||||
20250214,111000,11049525,3440,3440,3440,3440,2
|
||||
20250214,110900,11042645,3445,3445,3445,3445,3
|
||||
20250214,110800,11032310,3440,3440,3440,3440,2
|
||||
20250214,110700,11025430,3440,3440,3440,3440,1
|
||||
20250214,110600,11021990,3440,3440,3440,3440,0
|
||||
20250214,110500,11021990,3440,3445,3445,3440,4
|
||||
20250214,110400,11008220,3440,3440,3440,3440,2
|
||||
20250214,110300,11001340,3440,3440,3440,3440,0
|
||||
20250214,110200,11001340,3440,3440,3440,3440,2
|
||||
20250214,110100,10994460,3440,3440,3440,3440,1
|
||||
20250214,110000,10991020,3440,3440,3440,3440,0
|
||||
20250214,105900,10991020,3440,3440,3440,3440,2
|
||||
20250214,105800,10984140,3440,3440,3440,3440,2
|
||||
20250214,105700,10977260,3440,3440,3440,3440,2
|
||||
20250214,105600,10970380,3440,3440,3440,3440,30
|
||||
20250214,105500,10867180,3440,3445,3445,3440,6
|
||||
20250214,105400,10846515,3440,3440,3440,3440,2
|
||||
20250214,105300,10839635,3440,3440,3440,3440,0
|
||||
20250214,105200,10839635,3440,3440,3440,3440,2
|
||||
20250214,105100,10832755,3440,3440,3440,3440,2
|
||||
20250214,105000,10825875,3440,3440,3440,3440,0
|
||||
20250214,104900,10825875,3440,3440,3440,3440,1
|
||||
20250214,104800,10822435,3440,3440,3440,3440,2
|
||||
20250214,104700,10815555,3445,3445,3445,3445,1
|
||||
20250214,104600,10812110,3440,3440,3440,3440,2
|
||||
20250214,104500,10805230,3440,3440,3440,3440,2
|
||||
20250214,104400,10798350,3440,3440,3440,3440,0
|
||||
20250214,104300,10798350,3440,3440,3440,3440,1
|
||||
20250214,104200,10794910,3440,3440,3440,3440,2
|
||||
20250214,104100,10788030,3445,3445,3445,3445,3
|
||||
20250214,104000,10777695,3440,3440,3440,3440,2
|
||||
20250214,103900,10770815,3440,3440,3440,3440,2
|
||||
20250214,103800,10763935,3440,3440,3440,3440,0
|
||||
20250214,103700,10763935,3440,3440,3440,3440,1
|
||||
20250214,103600,10760495,3440,3440,3440,3440,2
|
||||
20250214,103500,10753615,3440,3440,3440,3440,2
|
||||
20250214,103400,10746735,3440,3440,3440,3440,0
|
||||
20250214,103300,10746735,3440,3440,3440,3440,2
|
||||
20250214,103200,10739855,3440,3440,3440,3440,1
|
||||
20250214,103100,10736415,3445,3445,3445,3445,5
|
||||
20250214,103000,10719190,3440,3440,3440,3440,2
|
||||
20250214,102900,10712310,3445,3445,3445,3445,2530
|
||||
20250214,102800,1996460,3445,3445,3445,3445,0
|
||||
20250214,102700,1996460,3445,3450,3450,3445,3
|
||||
20250214,102600,1986120,3445,3445,3445,3445,1
|
||||
20250214,102500,1982675,3450,3450,3450,3450,1
|
||||
20250214,102400,1979225,3445,3445,3445,3445,2
|
||||
20250214,102300,1972335,3445,3445,3445,3445,2
|
||||
20250214,102200,1965445,3445,3445,3445,3445,0
|
||||
20250214,102100,1965445,3445,3445,3445,3445,76
|
||||
20250214,102000,1703625,3450,3450,3450,3450,0
|
||||
20250214,101900,1703625,3450,3450,3450,3450,0
|
||||
20250214,101800,1703625,3450,3450,3450,3450,2
|
||||
20250214,101700,1696725,3450,3450,3450,3450,0
|
||||
20250214,101600,1696725,3450,3450,3450,3450,0
|
||||
20250214,101500,1696725,3450,3450,3450,3450,0
|
||||
20250214,101400,1696725,3450,3450,3450,3450,0
|
||||
20250214,101300,1696725,3450,3450,3450,3450,1
|
||||
20250214,101200,1693275,3445,3445,3445,3445,0
|
||||
20250214,101100,1693275,3445,3445,3445,3445,0
|
||||
20250214,101000,1693275,3445,3445,3445,3445,0
|
||||
20250214,100900,1693275,3445,3445,3445,3445,0
|
||||
20250214,100800,1693275,3445,3445,3445,3445,1
|
||||
20250214,100700,1689830,3450,3450,3450,3450,0
|
||||
20250214,100600,1689830,3450,3450,3450,3450,0
|
||||
20250214,100500,1689830,3450,3450,3450,3450,0
|
||||
20250214,100400,1689830,3450,3450,3450,3450,1
|
||||
20250214,100300,1686380,3450,3450,3450,3450,0
|
||||
20250214,100200,1686380,3450,3450,3450,3450,0
|
||||
20250214,100100,1686380,3450,3450,3450,3450,0
|
||||
20250214,100000,1686380,3450,3450,3450,3450,0
|
||||
20250214,095900,1686380,3450,3450,3450,3450,0
|
||||
20250214,095800,1686380,3450,3450,3450,3450,0
|
||||
20250214,095700,1686380,3450,3450,3450,3450,0
|
||||
20250214,095600,1686380,3450,3450,3450,3450,0
|
||||
20250214,095500,1686380,3450,3450,3450,3450,0
|
||||
20250214,095400,1686380,3450,3450,3450,3450,0
|
||||
20250214,095300,1686380,3450,3450,3450,3450,0
|
||||
20250214,095200,1686380,3450,3450,3450,3450,0
|
||||
20250214,095100,1686380,3450,3450,3450,3450,0
|
||||
20250214,095000,1686380,3450,3450,3450,3450,0
|
||||
20250214,094900,1686380,3450,3450,3450,3450,0
|
||||
20250214,094800,1686380,3450,3450,3450,3450,0
|
||||
20250214,094700,1686380,3450,3450,3450,3450,0
|
||||
20250214,094600,1686380,3450,3450,3450,3450,0
|
||||
20250214,094500,1686380,3450,3450,3450,3450,0
|
||||
20250214,094400,1686380,3450,3450,3450,3450,0
|
||||
20250214,094300,1686380,3450,3450,3450,3450,40
|
||||
20250214,094200,1548380,3450,3450,3450,3450,0
|
||||
20250214,094100,1548380,3450,3450,3450,3450,0
|
||||
20250214,094000,1548380,3450,3450,3450,3450,0
|
||||
20250214,093900,1548380,3450,3450,3450,3450,0
|
||||
20250214,093800,1548380,3450,3450,3450,3450,0
|
||||
20250214,093700,1548380,3450,3450,3450,3450,0
|
||||
20250214,093600,1548380,3450,3450,3450,3450,1
|
||||
20250214,093500,1544930,3450,3450,3450,3450,5
|
||||
20250214,093400,1527680,3450,3450,3450,3450,0
|
||||
20250214,093300,1527680,3450,3450,3450,3450,1
|
||||
20250214,093200,1524230,3450,3450,3450,3450,11
|
||||
20250214,093100,1486280,3450,3450,3450,3450,0
|
||||
20250214,093000,1486280,3450,3450,3450,3450,2
|
||||
20250214,092900,1479380,3450,3450,3450,3450,0
|
||||
20250214,092800,1479380,3450,3450,3450,3450,22
|
||||
20250214,092700,1403480,3450,3450,3450,3450,0
|
||||
20250214,092600,1403480,3450,3450,3450,3450,0
|
||||
20250214,092500,1403480,3450,3450,3450,3450,0
|
||||
20250214,092400,1403480,3450,3450,3450,3450,0
|
||||
20250214,092300,1403480,3450,3450,3450,3450,0
|
||||
20250214,092200,1403480,3450,3450,3450,3450,0
|
||||
20250214,092100,1403480,3450,3450,3450,3450,0
|
||||
20250214,092000,1403480,3450,3450,3450,3450,4
|
||||
20250214,091900,1389680,3450,3450,3450,3450,0
|
||||
20250214,091800,1389680,3450,3450,3450,3450,3
|
||||
20250214,091700,1379330,3450,3450,3450,3450,0
|
||||
20250214,091600,1379330,3450,3450,3450,3450,0
|
||||
20250214,091500,1379330,3450,3450,3450,3450,0
|
||||
20250214,091400,1379330,3450,3450,3450,3450,1
|
||||
20250214,091300,1375880,3455,3455,3455,3455,0
|
||||
20250214,091200,1375880,3455,3455,3455,3455,0
|
||||
20250214,091100,1375880,3455,3455,3455,3455,31
|
||||
20250214,091000,1268775,3460,3460,3460,3460,4
|
||||
20250214,090900,1254935,3460,3460,3460,3460,0
|
||||
20250214,090800,1254935,3460,3460,3460,3460,1
|
||||
20250214,090700,1251475,3445,3460,3460,3445,302
|
||||
20250214,090600,210815,3460,3460,3460,3460,10
|
||||
20250214,090500,176215,3460,3460,3460,3460,0
|
||||
20250214,090400,176215,3460,3455,3460,3455,2
|
||||
20250214,090300,169300,3455,3455,3455,3455,0
|
||||
20250214,090200,169300,3455,3455,3455,3455,2
|
||||
20250214,090100,162390,3455,3455,3455,3455,14
|
||||
20250214,090000,114020,3460,3455,3460,3455,33
|
||||
|
Reference in New Issue
Block a user