Update 2025-02-14 2854 candle_min
This commit is contained in:
674
101140/min/candle-20250214.csv
Normal file
674
101140/min/candle-20250214.csv
Normal file
@@ -0,0 +1,674 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,201200,62621640,4475,4475,4475,4475,485
|
||||
20250214,201100,62621640,4475,4475,4475,4475,0
|
||||
20250214,201000,62621640,4475,4475,4475,4475,0
|
||||
20250214,200900,62621640,4475,4475,4475,4475,0
|
||||
20250214,200800,62621640,4475,4475,4475,4475,0
|
||||
20250214,200700,62621640,4475,4475,4475,4475,0
|
||||
20250214,200600,62621640,4475,4475,4475,4475,0
|
||||
20250214,200500,62621640,4475,4475,4475,4475,0
|
||||
20250214,200400,62621640,4475,4475,4475,4475,0
|
||||
20250214,200300,62621640,4475,4475,4475,4475,0
|
||||
20250214,200200,62621640,4475,4475,4475,4475,0
|
||||
20250214,200100,62621640,4475,4475,4475,4475,0
|
||||
20250214,200000,62621640,4475,4475,4475,4475,0
|
||||
20250214,195900,62621640,4475,4475,4475,4475,0
|
||||
20250214,195800,62621640,4475,4475,4475,4475,0
|
||||
20250214,195700,62621640,4475,4475,4475,4475,0
|
||||
20250214,195600,62621640,4475,4475,4475,4475,0
|
||||
20250214,195500,62621640,4475,4475,4475,4475,0
|
||||
20250214,195400,62621640,4475,4475,4475,4475,0
|
||||
20250214,195300,62621640,4475,4475,4475,4475,0
|
||||
20250214,195200,62621640,4475,4475,4475,4475,0
|
||||
20250214,195100,62621640,4475,4475,4475,4475,0
|
||||
20250214,195000,62621640,4475,4475,4475,4475,0
|
||||
20250214,194900,62621640,4475,4475,4475,4475,0
|
||||
20250214,194800,62621640,4475,4475,4475,4475,0
|
||||
20250214,194700,62621640,4475,4475,4475,4475,0
|
||||
20250214,194600,62621640,4475,4475,4475,4475,0
|
||||
20250214,194500,62621640,4475,4475,4475,4475,0
|
||||
20250214,194400,62621640,4475,4475,4475,4475,0
|
||||
20250214,194300,62621640,4475,4475,4475,4475,0
|
||||
20250214,194200,62621640,4475,4475,4475,4475,485
|
||||
20250214,194100,62621640,4475,4475,4475,4475,0
|
||||
20250214,194000,62621640,4475,4475,4475,4475,0
|
||||
20250214,193900,62621640,4475,4475,4475,4475,0
|
||||
20250214,193800,62621640,4475,4475,4475,4475,0
|
||||
20250214,193700,62621640,4475,4475,4475,4475,0
|
||||
20250214,193600,62621640,4475,4475,4475,4475,0
|
||||
20250214,193500,62621640,4475,4475,4475,4475,0
|
||||
20250214,193400,62621640,4475,4475,4475,4475,0
|
||||
20250214,193300,62621640,4475,4475,4475,4475,0
|
||||
20250214,193200,62621640,4475,4475,4475,4475,0
|
||||
20250214,193100,62621640,4475,4475,4475,4475,0
|
||||
20250214,193000,62621640,4475,4475,4475,4475,0
|
||||
20250214,192900,62621640,4475,4475,4475,4475,0
|
||||
20250214,192800,62621640,4475,4475,4475,4475,0
|
||||
20250214,192700,62621640,4475,4475,4475,4475,0
|
||||
20250214,192600,62621640,4475,4475,4475,4475,0
|
||||
20250214,192500,62621640,4475,4475,4475,4475,0
|
||||
20250214,192400,62621640,4475,4475,4475,4475,0
|
||||
20250214,192300,62621640,4475,4475,4475,4475,0
|
||||
20250214,192200,62621640,4475,4475,4475,4475,0
|
||||
20250214,192100,62621640,4475,4475,4475,4475,0
|
||||
20250214,192000,62621640,4475,4475,4475,4475,0
|
||||
20250214,191900,62621640,4475,4475,4475,4475,0
|
||||
20250214,191800,62621640,4475,4475,4475,4475,0
|
||||
20250214,191700,62621640,4475,4475,4475,4475,0
|
||||
20250214,191600,62621640,4475,4475,4475,4475,0
|
||||
20250214,191500,62621640,4475,4475,4475,4475,0
|
||||
20250214,191400,62621640,4475,4475,4475,4475,0
|
||||
20250214,191300,62621640,4475,4475,4475,4475,0
|
||||
20250214,191200,62621640,4475,4475,4475,4475,485
|
||||
20250214,191100,62621640,4475,4475,4475,4475,0
|
||||
20250214,191000,62621640,4475,4475,4475,4475,0
|
||||
20250214,190900,62621640,4475,4475,4475,4475,0
|
||||
20250214,190800,62621640,4475,4475,4475,4475,0
|
||||
20250214,190700,62621640,4475,4475,4475,4475,0
|
||||
20250214,190600,62621640,4475,4475,4475,4475,0
|
||||
20250214,190500,62621640,4475,4475,4475,4475,0
|
||||
20250214,190400,62621640,4475,4475,4475,4475,0
|
||||
20250214,190300,62621640,4475,4475,4475,4475,0
|
||||
20250214,190200,62621640,4475,4475,4475,4475,0
|
||||
20250214,190100,62621640,4475,4475,4475,4475,0
|
||||
20250214,190000,62621640,4475,4475,4475,4475,0
|
||||
20250214,185900,62621640,4475,4475,4475,4475,0
|
||||
20250214,185800,62621640,4475,4475,4475,4475,0
|
||||
20250214,185700,62621640,4475,4475,4475,4475,0
|
||||
20250214,185600,62621640,4475,4475,4475,4475,0
|
||||
20250214,185500,62621640,4475,4475,4475,4475,0
|
||||
20250214,185400,62621640,4475,4475,4475,4475,0
|
||||
20250214,185300,62621640,4475,4475,4475,4475,0
|
||||
20250214,185200,62621640,4475,4475,4475,4475,0
|
||||
20250214,185100,62621640,4475,4475,4475,4475,0
|
||||
20250214,185000,62621640,4475,4475,4475,4475,0
|
||||
20250214,184900,62621640,4475,4475,4475,4475,0
|
||||
20250214,184800,62621640,4475,4475,4475,4475,0
|
||||
20250214,184700,62621640,4475,4475,4475,4475,0
|
||||
20250214,184600,62621640,4475,4475,4475,4475,0
|
||||
20250214,184500,62621640,4475,4475,4475,4475,0
|
||||
20250214,184400,62621640,4475,4475,4475,4475,0
|
||||
20250214,184300,62621640,4475,4475,4475,4475,0
|
||||
20250214,184200,62621640,4475,4475,4475,4475,485
|
||||
20250214,184100,62621640,4475,4475,4475,4475,0
|
||||
20250214,184000,62621640,4475,4475,4475,4475,0
|
||||
20250214,183900,62621640,4475,4475,4475,4475,0
|
||||
20250214,183800,62621640,4475,4475,4475,4475,0
|
||||
20250214,183700,62621640,4475,4475,4475,4475,0
|
||||
20250214,183600,62621640,4475,4475,4475,4475,0
|
||||
20250214,183500,62621640,4475,4475,4475,4475,0
|
||||
20250214,183400,62621640,4475,4475,4475,4475,0
|
||||
20250214,183300,62621640,4475,4475,4475,4475,0
|
||||
20250214,183200,62621640,4475,4475,4475,4475,0
|
||||
20250214,183100,62621640,4475,4475,4475,4475,0
|
||||
20250214,183000,62621640,4475,4475,4475,4475,0
|
||||
20250214,182900,62621640,4475,4475,4475,4475,0
|
||||
20250214,182800,62621640,4475,4475,4475,4475,0
|
||||
20250214,182700,62621640,4475,4475,4475,4475,0
|
||||
20250214,182600,62621640,4475,4475,4475,4475,0
|
||||
20250214,182500,62621640,4475,4475,4475,4475,0
|
||||
20250214,182400,62621640,4475,4475,4475,4475,0
|
||||
20250214,182300,62621640,4475,4475,4475,4475,0
|
||||
20250214,182200,62621640,4475,4475,4475,4475,0
|
||||
20250214,182100,62621640,4475,4475,4475,4475,0
|
||||
20250214,182000,62621640,4475,4475,4475,4475,0
|
||||
20250214,181900,62621640,4475,4475,4475,4475,0
|
||||
20250214,181800,62621640,4475,4475,4475,4475,0
|
||||
20250214,181700,62621640,4475,4475,4475,4475,0
|
||||
20250214,181600,62621640,4475,4475,4475,4475,0
|
||||
20250214,181500,62621640,4475,4475,4475,4475,0
|
||||
20250214,181400,62621640,4475,4475,4475,4475,0
|
||||
20250214,181300,62621640,4475,4475,4475,4475,0
|
||||
20250214,181200,62621640,4475,4475,4475,4475,485
|
||||
20250214,181100,62621640,4475,4475,4475,4475,0
|
||||
20250214,181000,62621640,4475,4475,4475,4475,0
|
||||
20250214,180900,62621640,4475,4475,4475,4475,0
|
||||
20250214,180800,62621640,4475,4475,4475,4475,0
|
||||
20250214,180700,62621640,4475,4475,4475,4475,0
|
||||
20250214,180600,62621640,4475,4475,4475,4475,0
|
||||
20250214,180500,62621640,4475,4475,4475,4475,0
|
||||
20250214,180400,62621640,4475,4475,4475,4475,0
|
||||
20250214,180300,62621640,4475,4475,4475,4475,0
|
||||
20250214,180200,62621640,4475,4475,4475,4475,0
|
||||
20250214,180100,62621640,4475,4475,4475,4475,0
|
||||
20250214,180000,62621640,4475,4475,4475,4475,0
|
||||
20250214,175900,62621640,4475,4475,4475,4475,0
|
||||
20250214,175800,62621640,4475,4475,4475,4475,0
|
||||
20250214,175700,62621640,4475,4475,4475,4475,0
|
||||
20250214,175600,62621640,4475,4475,4475,4475,0
|
||||
20250214,175500,62621640,4475,4475,4475,4475,0
|
||||
20250214,175400,62621640,4475,4475,4475,4475,0
|
||||
20250214,175300,62621640,4475,4475,4475,4475,0
|
||||
20250214,175200,62621640,4475,4475,4475,4475,0
|
||||
20250214,175100,62621640,4475,4475,4475,4475,0
|
||||
20250214,175000,62621640,4475,4475,4475,4475,0
|
||||
20250214,174900,62621640,4475,4475,4475,4475,0
|
||||
20250214,174800,62621640,4475,4475,4475,4475,0
|
||||
20250214,174700,62621640,4475,4475,4475,4475,0
|
||||
20250214,174600,62621640,4475,4475,4475,4475,0
|
||||
20250214,174500,62621640,4475,4475,4475,4475,0
|
||||
20250214,174400,62621640,4475,4475,4475,4475,0
|
||||
20250214,174300,62621640,4475,4475,4475,4475,0
|
||||
20250214,174200,62621640,4475,4475,4475,4475,485
|
||||
20250214,174100,62621640,4475,4475,4475,4475,0
|
||||
20250214,174000,62621640,4475,4475,4475,4475,0
|
||||
20250214,173900,62621640,4475,4475,4475,4475,0
|
||||
20250214,173800,62621640,4475,4475,4475,4475,0
|
||||
20250214,173700,62621640,4475,4475,4475,4475,0
|
||||
20250214,173600,62621640,4475,4475,4475,4475,0
|
||||
20250214,173500,62621640,4475,4475,4475,4475,0
|
||||
20250214,173400,62621640,4475,4475,4475,4475,0
|
||||
20250214,173300,62621640,4475,4475,4475,4475,0
|
||||
20250214,173200,62621640,4475,4475,4475,4475,0
|
||||
20250214,173100,62621640,4475,4475,4475,4475,0
|
||||
20250214,173000,62621640,4475,4475,4475,4475,0
|
||||
20250214,172900,62621640,4475,4475,4475,4475,0
|
||||
20250214,172800,62621640,4475,4475,4475,4475,0
|
||||
20250214,172700,62621640,4475,4475,4475,4475,0
|
||||
20250214,172600,62621640,4475,4475,4475,4475,0
|
||||
20250214,172500,62621640,4475,4475,4475,4475,0
|
||||
20250214,172400,62621640,4475,4475,4475,4475,0
|
||||
20250214,172300,62621640,4475,4475,4475,4475,0
|
||||
20250214,172200,62621640,4475,4475,4475,4475,0
|
||||
20250214,172100,62621640,4475,4475,4475,4475,0
|
||||
20250214,172000,62621640,4475,4475,4475,4475,0
|
||||
20250214,171900,62621640,4475,4475,4475,4475,0
|
||||
20250214,171800,62621640,4475,4475,4475,4475,0
|
||||
20250214,171700,62621640,4475,4475,4475,4475,0
|
||||
20250214,171600,62621640,4475,4475,4475,4475,0
|
||||
20250214,171500,62621640,4475,4475,4475,4475,0
|
||||
20250214,171400,62621640,4475,4475,4475,4475,0
|
||||
20250214,171300,62621640,4475,4475,4475,4475,0
|
||||
20250214,171200,62621640,4475,4475,4475,4475,485
|
||||
20250214,171100,62621640,4475,4475,4475,4475,0
|
||||
20250214,171000,62621640,4475,4475,4475,4475,0
|
||||
20250214,170900,62621640,4475,4475,4475,4475,0
|
||||
20250214,170800,62621640,4475,4475,4475,4475,0
|
||||
20250214,170700,62621640,4475,4475,4475,4475,0
|
||||
20250214,170600,62621640,4475,4475,4475,4475,0
|
||||
20250214,170500,62621640,4475,4475,4475,4475,0
|
||||
20250214,170400,62621640,4475,4475,4475,4475,0
|
||||
20250214,170300,62621640,4475,4475,4475,4475,0
|
||||
20250214,170200,62621640,4475,4475,4475,4475,0
|
||||
20250214,170100,62621640,4475,4475,4475,4475,0
|
||||
20250214,170000,62621640,4475,4475,4475,4475,0
|
||||
20250214,165900,62621640,4475,4475,4475,4475,0
|
||||
20250214,165800,62621640,4475,4475,4475,4475,0
|
||||
20250214,165700,62621640,4475,4475,4475,4475,0
|
||||
20250214,165600,62621640,4475,4475,4475,4475,0
|
||||
20250214,165500,62621640,4475,4475,4475,4475,0
|
||||
20250214,165400,62621640,4475,4475,4475,4475,0
|
||||
20250214,165300,62621640,4475,4475,4475,4475,0
|
||||
20250214,165200,62621640,4475,4475,4475,4475,0
|
||||
20250214,165100,62621640,4475,4475,4475,4475,0
|
||||
20250214,165000,62621640,4475,4475,4475,4475,0
|
||||
20250214,164900,62621640,4475,4475,4475,4475,0
|
||||
20250214,164800,62621640,4475,4475,4475,4475,0
|
||||
20250214,164700,62621640,4475,4475,4475,4475,0
|
||||
20250214,164600,62621640,4475,4475,4475,4475,0
|
||||
20250214,164500,62621640,4475,4475,4475,4475,0
|
||||
20250214,164400,62621640,4475,4475,4475,4475,0
|
||||
20250214,164300,62621640,4475,4475,4475,4475,0
|
||||
20250214,164200,62621640,4475,4475,4475,4475,485
|
||||
20250214,164100,62621640,4475,4475,4475,4475,0
|
||||
20250214,164000,62621640,4475,4475,4475,4475,0
|
||||
20250214,163900,62621640,4475,4475,4475,4475,0
|
||||
20250214,163800,62621640,4475,4475,4475,4475,0
|
||||
20250214,163700,62621640,4475,4475,4475,4475,0
|
||||
20250214,163600,62621640,4475,4475,4475,4475,0
|
||||
20250214,163500,62621640,4475,4475,4475,4475,0
|
||||
20250214,163400,62621640,4475,4475,4475,4475,0
|
||||
20250214,163300,62621640,4475,4475,4475,4475,0
|
||||
20250214,163200,62621640,4475,4475,4475,4475,0
|
||||
20250214,163100,62621640,4475,4475,4475,4475,0
|
||||
20250214,163000,62621640,4475,4475,4475,4475,0
|
||||
20250214,162900,62621640,4475,4475,4475,4475,0
|
||||
20250214,162800,62621640,4475,4475,4475,4475,0
|
||||
20250214,162700,62621640,4475,4475,4475,4475,0
|
||||
20250214,162600,62621640,4475,4475,4475,4475,0
|
||||
20250214,162500,62621640,4475,4475,4475,4475,0
|
||||
20250214,162400,62621640,4475,4475,4475,4475,0
|
||||
20250214,162300,62621640,4475,4475,4475,4475,0
|
||||
20250214,162200,62621640,4475,4475,4475,4475,0
|
||||
20250214,162100,62621640,4475,4475,4475,4475,0
|
||||
20250214,162000,62621640,4475,4475,4475,4475,0
|
||||
20250214,161900,62621640,4475,4475,4475,4475,0
|
||||
20250214,161800,62621640,4475,4475,4475,4475,0
|
||||
20250214,161700,62621640,4475,4475,4475,4475,0
|
||||
20250214,161600,62621640,4475,4475,4475,4475,0
|
||||
20250214,161500,62621640,4475,4475,4475,4475,0
|
||||
20250214,161400,62621640,4475,4475,4475,4475,0
|
||||
20250214,161300,62621640,4475,4475,4475,4475,0
|
||||
20250214,161200,62621640,4475,4475,4475,4475,485
|
||||
20250214,161100,62621640,4475,4475,4475,4475,0
|
||||
20250214,161000,62621640,4475,4475,4475,4475,0
|
||||
20250214,160900,62621640,4475,4475,4475,4475,0
|
||||
20250214,160800,62621640,4475,4475,4475,4475,0
|
||||
20250214,160700,62621640,4475,4475,4475,4475,0
|
||||
20250214,160600,62621640,4475,4475,4475,4475,0
|
||||
20250214,160500,62621640,4475,4475,4475,4475,0
|
||||
20250214,160400,62621640,4475,4475,4475,4475,0
|
||||
20250214,160300,62621640,4475,4475,4475,4475,0
|
||||
20250214,160200,62621640,4475,4475,4475,4475,0
|
||||
20250214,160100,62621640,4475,4475,4475,4475,0
|
||||
20250214,160000,62621640,4475,4475,4475,4475,0
|
||||
20250214,155900,62621640,4475,4475,4475,4475,0
|
||||
20250214,155800,62621640,4475,4475,4475,4475,0
|
||||
20250214,155700,62621640,4475,4475,4475,4475,0
|
||||
20250214,155600,62621640,4475,4475,4475,4475,0
|
||||
20250214,155500,62621640,4475,4475,4475,4475,0
|
||||
20250214,155400,62621640,4475,4475,4475,4475,0
|
||||
20250214,155300,62621640,4475,4475,4475,4475,0
|
||||
20250214,155200,62621640,4475,4475,4475,4475,0
|
||||
20250214,155100,62621640,4475,4475,4475,4475,0
|
||||
20250214,155000,62621640,4475,4475,4475,4475,0
|
||||
20250214,154900,62621640,4475,4475,4475,4475,0
|
||||
20250214,154800,62621640,4475,4475,4475,4475,0
|
||||
20250214,154700,62621640,4475,4475,4475,4475,0
|
||||
20250214,154600,62621640,4475,4475,4475,4475,0
|
||||
20250214,154500,62621640,4475,4475,4475,4475,0
|
||||
20250214,154400,62621640,4475,4475,4475,4475,0
|
||||
20250214,154300,62621640,4475,4475,4475,4475,0
|
||||
20250214,154200,62621640,4475,4475,4475,4475,485
|
||||
20250214,154100,62621640,4475,4475,4475,4475,0
|
||||
20250214,154000,62621640,4475,4475,4475,4475,0
|
||||
20250214,153900,62621640,4475,4475,4475,4475,0
|
||||
20250214,153800,62621640,4475,4475,4475,4475,0
|
||||
20250214,153700,62621640,4475,4475,4475,4475,0
|
||||
20250214,153600,62621640,4475,4475,4475,4475,0
|
||||
20250214,153500,62621640,4475,4475,4475,4475,0
|
||||
20250214,153400,62621640,4475,4475,4475,4475,0
|
||||
20250214,153300,62621640,4475,4475,4475,4475,0
|
||||
20250214,153200,62621640,4475,4475,4475,4475,0
|
||||
20250214,153100,62621640,4475,4475,4475,4475,0
|
||||
20250214,153000,62621640,4475,4475,4475,4475,485
|
||||
20250214,152900,60451265,4465,4465,4465,4465,0
|
||||
20250214,152800,60451265,4465,4465,4465,4465,0
|
||||
20250214,152700,60451265,4465,4465,4465,4465,0
|
||||
20250214,152600,60451265,4465,4465,4465,4465,0
|
||||
20250214,152500,60451265,4465,4465,4465,4465,0
|
||||
20250214,152400,60451265,4465,4465,4465,4465,0
|
||||
20250214,152300,60451265,4465,4465,4465,4465,0
|
||||
20250214,152200,60451265,4465,4465,4465,4465,0
|
||||
20250214,152100,60451265,4465,4465,4465,4465,0
|
||||
20250214,152000,60451265,4465,4465,4465,4465,0
|
||||
20250214,151900,60451265,4465,4480,4480,4465,26
|
||||
20250214,151800,60335160,4470,4480,4480,4470,8
|
||||
20250214,151700,60299370,4485,4485,4485,4485,0
|
||||
20250214,151600,60299370,4485,4485,4485,4485,0
|
||||
20250214,151500,60299370,4485,4485,4485,4485,0
|
||||
20250214,151400,60299370,4485,4485,4485,4485,1
|
||||
20250214,151300,60294885,4465,4465,4465,4465,0
|
||||
20250214,151200,60294885,4465,4465,4465,4465,15
|
||||
20250214,151100,60227910,4460,4460,4460,4460,0
|
||||
20250214,151000,60227910,4460,4460,4460,4460,0
|
||||
20250214,150900,60227910,4460,4460,4460,4460,0
|
||||
20250214,150800,60227910,4460,4460,4460,4460,0
|
||||
20250214,150700,60227910,4460,4460,4460,4460,0
|
||||
20250214,150600,60227910,4460,4460,4460,4460,0
|
||||
20250214,150500,60227910,4460,4460,4460,4460,0
|
||||
20250214,150400,60227910,4460,4460,4460,4460,0
|
||||
20250214,150300,60227910,4460,4460,4460,4460,0
|
||||
20250214,150200,60227910,4460,4460,4460,4460,0
|
||||
20250214,150100,60227910,4460,4460,4460,4460,0
|
||||
20250214,150000,60227910,4460,4460,4460,4460,0
|
||||
20250214,145900,60227910,4460,4460,4460,4460,2
|
||||
20250214,145800,60218990,4485,4485,4485,4485,0
|
||||
20250214,145700,60218990,4485,4475,4485,4475,58
|
||||
20250214,145600,59959145,4480,4480,4480,4480,0
|
||||
20250214,145500,59959145,4480,4480,4480,4480,0
|
||||
20250214,145400,59959145,4480,4480,4480,4480,2
|
||||
20250214,145300,59950185,4485,4485,4485,4485,0
|
||||
20250214,145200,59950185,4485,4485,4485,4485,0
|
||||
20250214,145100,59950185,4485,4485,4485,4485,0
|
||||
20250214,145000,59950185,4485,4485,4485,4485,0
|
||||
20250214,144900,59950185,4485,4485,4485,4485,0
|
||||
20250214,144800,59950185,4485,4485,4485,4485,0
|
||||
20250214,144700,59950185,4485,4485,4485,4485,0
|
||||
20250214,144600,59950185,4485,4485,4485,4485,2
|
||||
20250214,144500,59941215,4495,4490,4495,4490,668
|
||||
20250214,144400,56938570,4485,4485,4485,4485,0
|
||||
20250214,144300,56938570,4485,4485,4485,4485,0
|
||||
20250214,144200,56938570,4485,4485,4485,4485,0
|
||||
20250214,144100,56938570,4485,4485,4485,4485,1
|
||||
20250214,144000,56934085,4495,4495,4495,4495,0
|
||||
20250214,143900,56934085,4495,4495,4495,4495,0
|
||||
20250214,143800,56934085,4495,4495,4495,4495,0
|
||||
20250214,143700,56934085,4495,4495,4495,4495,0
|
||||
20250214,143600,56934085,4495,4490,4495,4490,9
|
||||
20250214,143500,56893640,4485,4485,4485,4485,0
|
||||
20250214,143400,56893640,4485,4485,4485,4485,0
|
||||
20250214,143300,56893640,4485,4485,4485,4485,0
|
||||
20250214,143200,56893640,4485,4485,4485,4485,0
|
||||
20250214,143100,56893640,4485,4485,4485,4485,0
|
||||
20250214,143000,56893640,4485,4485,4485,4485,0
|
||||
20250214,142900,56893640,4485,4485,4485,4485,10
|
||||
20250214,142800,56848790,4485,4485,4485,4485,21
|
||||
20250214,142700,56754605,4490,4490,4490,4490,0
|
||||
20250214,142600,56754605,4490,4500,4500,4490,251
|
||||
20250214,142500,55626430,4500,4500,4500,4500,0
|
||||
20250214,142400,55626430,4500,4520,4520,4500,47
|
||||
20250214,142300,55414870,4520,4520,4520,4520,400
|
||||
20250214,142200,53606870,4520,4520,4520,4520,0
|
||||
20250214,142100,53606870,4520,4520,4520,4520,0
|
||||
20250214,142000,53606870,4520,4515,4520,4515,10
|
||||
20250214,141900,53561680,4520,4520,4520,4520,5
|
||||
20250214,141800,53539080,4520,4520,4520,4520,0
|
||||
20250214,141700,53539080,4520,4520,4520,4520,1
|
||||
20250214,141600,53534560,4520,4520,4520,4520,10
|
||||
20250214,141500,53489360,4520,4520,4520,4520,1
|
||||
20250214,141400,53484840,4525,4525,4525,4525,2
|
||||
20250214,141300,53475790,4495,4495,4495,4495,105
|
||||
20250214,141200,53003815,4495,4495,4495,4495,0
|
||||
20250214,141100,53003815,4495,4495,4495,4495,0
|
||||
20250214,141000,53003815,4495,4495,4495,4495,0
|
||||
20250214,140900,53003815,4495,4495,4495,4495,1
|
||||
20250214,140800,52999320,4495,4515,4515,4495,6
|
||||
20250214,140700,52972250,4525,4525,4525,4525,0
|
||||
20250214,140600,52972250,4525,4520,4525,4520,200
|
||||
20250214,140500,52067775,4525,4525,4525,4525,0
|
||||
20250214,140400,52067775,4525,4525,4525,4525,0
|
||||
20250214,140300,52067775,4525,4525,4525,4525,0
|
||||
20250214,140200,52067775,4525,4525,4525,4525,0
|
||||
20250214,140100,52067775,4525,4525,4525,4525,0
|
||||
20250214,140000,52067775,4525,4525,4525,4525,2
|
||||
20250214,135900,52058725,4495,4495,4495,4495,0
|
||||
20250214,135800,52058725,4495,4495,4495,4495,0
|
||||
20250214,135700,52058725,4495,4495,4495,4495,0
|
||||
20250214,135600,52058725,4495,4495,4495,4495,0
|
||||
20250214,135500,52058725,4495,4495,4495,4495,0
|
||||
20250214,135400,52058725,4495,4495,4495,4495,2
|
||||
20250214,135300,52049735,4500,4500,4500,4500,0
|
||||
20250214,135200,52049735,4500,4500,4500,4500,0
|
||||
20250214,135100,52049735,4500,4500,4500,4500,0
|
||||
20250214,135000,52049735,4500,4475,4500,4475,1220
|
||||
20250214,134900,46567605,4475,4475,4475,4475,0
|
||||
20250214,134800,46567605,4475,4475,4475,4475,0
|
||||
20250214,134700,46567605,4475,4475,4475,4475,0
|
||||
20250214,134600,46567605,4475,4470,4475,4470,4
|
||||
20250214,134500,46549710,4455,4455,4455,4455,0
|
||||
20250214,134400,46549710,4455,4455,4455,4455,0
|
||||
20250214,134300,46549710,4455,4455,4455,4455,0
|
||||
20250214,134200,46549710,4455,4455,4455,4455,0
|
||||
20250214,134100,46549710,4455,4455,4455,4455,0
|
||||
20250214,134000,46549710,4455,4455,4455,4455,0
|
||||
20250214,133900,46549710,4455,4455,4455,4455,50
|
||||
20250214,133800,46326960,4455,4455,4455,4455,0
|
||||
20250214,133700,46326960,4455,4455,4455,4455,2
|
||||
20250214,133600,46318050,4455,4455,4455,4455,0
|
||||
20250214,133500,46318050,4455,4455,4455,4455,0
|
||||
20250214,133400,46318050,4455,4455,4455,4455,0
|
||||
20250214,133300,46318050,4455,4455,4455,4455,0
|
||||
20250214,133200,46318050,4455,4455,4455,4455,0
|
||||
20250214,133100,46318050,4455,4455,4455,4455,0
|
||||
20250214,133000,46318050,4455,4455,4455,4455,45
|
||||
20250214,132900,46117575,4455,4455,4455,4455,60
|
||||
20250214,132800,45850275,4455,4455,4455,4455,0
|
||||
20250214,132700,45850275,4455,4455,4455,4455,0
|
||||
20250214,132600,45850275,4455,4455,4455,4455,0
|
||||
20250214,132500,45850275,4455,4455,4455,4455,0
|
||||
20250214,132400,45850275,4455,4455,4455,4455,0
|
||||
20250214,132300,45850275,4455,4455,4455,4455,45
|
||||
20250214,132200,45649800,4475,4475,4475,4475,0
|
||||
20250214,132100,45649800,4475,4475,4475,4475,1
|
||||
20250214,132000,45645325,4450,4450,4450,4450,0
|
||||
20250214,131900,45645325,4450,4450,4450,4450,0
|
||||
20250214,131800,45645325,4450,4450,4450,4450,0
|
||||
20250214,131700,45645325,4450,4450,4450,4450,0
|
||||
20250214,131600,45645325,4450,4450,4450,4450,0
|
||||
20250214,131500,45645325,4450,4450,4450,4450,0
|
||||
20250214,131400,45645325,4450,4450,4450,4450,0
|
||||
20250214,131300,45645325,4450,4450,4450,4450,0
|
||||
20250214,131200,45645325,4450,4455,4455,4450,35
|
||||
20250214,131100,45489415,4450,4450,4450,4450,0
|
||||
20250214,131000,45489415,4450,4450,4450,4450,0
|
||||
20250214,130900,45489415,4450,4450,4450,4450,2
|
||||
20250214,130800,45480515,4450,4450,4450,4450,0
|
||||
20250214,130700,45480515,4450,4450,4450,4450,0
|
||||
20250214,130600,45480515,4450,4450,4450,4450,0
|
||||
20250214,130500,45480515,4450,4450,4450,4450,50
|
||||
20250214,130400,45258015,4450,4455,4455,4450,50
|
||||
20250214,130300,45035330,4490,4490,4490,4490,0
|
||||
20250214,130200,45035330,4490,4490,4490,4490,0
|
||||
20250214,130100,45035330,4490,4490,4490,4490,0
|
||||
20250214,130000,45035330,4490,4475,4490,4475,138
|
||||
20250214,125900,44416365,4450,4465,4465,4450,1000
|
||||
20250214,125800,39963100,4465,4465,4465,4465,143
|
||||
20250214,125700,39324605,4490,4490,4490,4490,0
|
||||
20250214,125600,39324605,4490,4490,4490,4490,0
|
||||
20250214,125500,39324605,4490,4490,4490,4490,0
|
||||
20250214,125400,39324605,4490,4490,4490,4490,1
|
||||
20250214,125300,39320115,4465,4465,4465,4465,0
|
||||
20250214,125200,39320115,4465,4465,4465,4465,0
|
||||
20250214,125100,39320115,4465,4465,4465,4465,0
|
||||
20250214,125000,39320115,4465,4465,4465,4465,0
|
||||
20250214,124900,39320115,4465,4465,4465,4465,0
|
||||
20250214,124800,39320115,4465,4465,4465,4465,86
|
||||
20250214,124700,38936125,4460,4460,4460,4460,0
|
||||
20250214,124600,38936125,4460,4460,4460,4460,1
|
||||
20250214,124500,38931665,4460,4460,4460,4460,92
|
||||
20250214,124400,38521345,4460,4460,4460,4460,0
|
||||
20250214,124300,38521345,4460,4460,4460,4460,0
|
||||
20250214,124200,38521345,4460,4460,4460,4460,3
|
||||
20250214,124100,38507965,4455,4455,4455,4455,0
|
||||
20250214,124000,38507965,4455,4455,4455,4455,0
|
||||
20250214,123900,38507965,4455,4455,4455,4455,0
|
||||
20250214,123800,38507965,4455,4455,4455,4455,0
|
||||
20250214,123700,38507965,4455,4455,4455,4455,0
|
||||
20250214,123600,38507965,4455,4455,4455,4455,0
|
||||
20250214,123500,38507965,4455,4455,4455,4455,0
|
||||
20250214,123400,38507965,4455,4455,4455,4455,100
|
||||
20250214,123300,38062465,4460,4460,4460,4460,0
|
||||
20250214,123200,38062465,4460,4460,4460,4460,0
|
||||
20250214,123100,38062465,4460,4460,4460,4460,0
|
||||
20250214,123000,38062465,4460,4460,4460,4460,0
|
||||
20250214,122900,38062465,4460,4460,4460,4460,0
|
||||
20250214,122800,38062465,4460,4460,4460,4460,0
|
||||
20250214,122700,38062465,4460,4460,4460,4460,0
|
||||
20250214,122600,38062465,4460,4460,4460,4460,0
|
||||
20250214,122500,38062465,4460,4460,4460,4460,11
|
||||
20250214,122400,38013405,4460,4460,4460,4460,0
|
||||
20250214,122300,38013405,4460,4460,4460,4460,2
|
||||
20250214,122200,38004485,4455,4455,4455,4455,0
|
||||
20250214,122100,38004485,4455,4455,4455,4455,140
|
||||
20250214,122000,37380785,4435,4435,4435,4435,0
|
||||
20250214,121900,37380785,4435,4435,4435,4435,0
|
||||
20250214,121800,37380785,4435,4435,4435,4435,0
|
||||
20250214,121700,37380785,4435,4435,4435,4435,0
|
||||
20250214,121600,37380785,4435,4435,4435,4435,0
|
||||
20250214,121500,37380785,4435,4435,4435,4435,0
|
||||
20250214,121400,37380785,4435,4435,4435,4435,0
|
||||
20250214,121300,37380785,4435,4435,4435,4435,0
|
||||
20250214,121200,37380785,4435,4435,4435,4435,0
|
||||
20250214,121100,37380785,4435,4435,4435,4435,25
|
||||
20250214,121000,37269910,4430,4430,4430,4430,0
|
||||
20250214,120900,37269910,4430,4430,4430,4430,0
|
||||
20250214,120800,37269910,4430,4430,4430,4430,0
|
||||
20250214,120700,37269910,4430,4430,4430,4430,0
|
||||
20250214,120600,37269910,4430,4430,4430,4430,0
|
||||
20250214,120500,37269910,4430,4430,4430,4430,0
|
||||
20250214,120400,37269910,4430,4430,4430,4430,16
|
||||
20250214,120300,37199030,4430,4425,4430,4425,307
|
||||
20250214,120200,35840520,4425,4425,4425,4425,0
|
||||
20250214,120100,35840520,4425,4425,4425,4425,0
|
||||
20250214,120000,35840520,4425,4425,4425,4425,0
|
||||
20250214,115900,35840520,4425,4430,4430,4425,99
|
||||
20250214,115800,35402415,4425,4425,4425,4425,0
|
||||
20250214,115700,35402415,4425,4425,4425,4425,1
|
||||
20250214,115600,35397990,4425,4425,4425,4425,2
|
||||
20250214,115500,35389140,4425,4425,4425,4425,3
|
||||
20250214,115400,35375865,4450,4450,4450,4450,0
|
||||
20250214,115300,35375865,4450,4450,4450,4450,2
|
||||
20250214,115200,35366965,4430,4430,4430,4430,0
|
||||
20250214,115100,35366965,4430,4415,4495,4415,548
|
||||
20250214,115000,32931465,4425,4425,4425,4425,1
|
||||
20250214,114900,32927040,4420,4420,4420,4420,0
|
||||
20250214,114800,32927040,4420,4420,4420,4420,0
|
||||
20250214,114700,32927040,4420,4420,4420,4420,211
|
||||
20250214,114600,31994420,4420,4430,4430,4415,873
|
||||
20250214,114500,28134760,4430,4430,4430,4430,0
|
||||
20250214,114400,28134760,4430,4430,4430,4430,10
|
||||
20250214,114300,28090460,4435,4435,4435,4435,176
|
||||
20250214,114200,27309900,4435,4435,4435,4435,0
|
||||
20250214,114100,27309900,4435,4435,4435,4435,10
|
||||
20250214,114000,27265550,4425,4425,4425,4425,0
|
||||
20250214,113900,27265550,4425,4425,4425,4425,0
|
||||
20250214,113800,27265550,4425,4425,4425,4425,0
|
||||
20250214,113700,27265550,4425,4425,4425,4425,0
|
||||
20250214,113600,27265550,4425,4425,4425,4425,0
|
||||
20250214,113500,27265550,4425,4425,4425,4425,0
|
||||
20250214,113400,27265550,4425,4425,4425,4425,22
|
||||
20250214,113300,27168200,4425,4430,4430,4425,52
|
||||
20250214,113200,26937940,4435,4435,4435,4435,14
|
||||
20250214,113100,26875850,4435,4435,4435,4435,51
|
||||
20250214,113000,26649665,4435,4435,4435,4435,0
|
||||
20250214,112900,26649665,4435,4435,4435,4435,0
|
||||
20250214,112800,26649665,4435,4435,4435,4435,0
|
||||
20250214,112700,26649665,4435,4435,4435,4435,0
|
||||
20250214,112600,26649665,4435,4440,4440,4435,36
|
||||
20250214,112500,26490000,4435,4435,4435,4435,0
|
||||
20250214,112400,26490000,4435,4445,4445,4435,15
|
||||
20250214,112300,26423410,4455,4455,4455,4455,1
|
||||
20250214,112200,26418955,4460,4460,4460,4460,10
|
||||
20250214,112100,26374355,4455,4455,4455,4455,0
|
||||
20250214,112000,26374355,4455,4455,4455,4455,1
|
||||
20250214,111900,26369900,4455,4455,4455,4455,0
|
||||
20250214,111800,26369900,4455,4455,4455,4455,0
|
||||
20250214,111700,26369900,4455,4455,4455,4455,0
|
||||
20250214,111600,26369900,4455,4455,4455,4455,0
|
||||
20250214,111500,26369900,4455,4455,4455,4455,5
|
||||
20250214,111400,26347625,4465,4465,4465,4465,0
|
||||
20250214,111300,26347625,4465,4465,4465,4465,0
|
||||
20250214,111200,26347625,4465,4465,4465,4465,0
|
||||
20250214,111100,26347625,4465,4465,4465,4465,0
|
||||
20250214,111000,26347625,4465,4465,4465,4465,0
|
||||
20250214,110900,26347625,4465,4465,4465,4465,0
|
||||
20250214,110800,26347625,4465,4465,4465,4465,0
|
||||
20250214,110700,26347625,4465,4465,4465,4465,0
|
||||
20250214,110600,26347625,4465,4465,4465,4465,0
|
||||
20250214,110500,26347625,4465,4465,4465,4465,0
|
||||
20250214,110400,26347625,4465,4465,4465,4465,0
|
||||
20250214,110300,26347625,4465,4465,4465,4465,0
|
||||
20250214,110200,26347625,4465,4465,4465,4465,0
|
||||
20250214,110100,26347625,4465,4465,4465,4465,0
|
||||
20250214,110000,26347625,4465,4460,4465,4460,9
|
||||
20250214,105900,26307450,4425,4425,4425,4425,0
|
||||
20250214,105800,26307450,4425,4425,4425,4425,332
|
||||
20250214,105700,24838350,4425,4440,4440,4425,125
|
||||
20250214,105600,24284775,4440,4440,4440,4440,0
|
||||
20250214,105500,24284775,4440,4450,4450,4440,320
|
||||
20250214,105400,22863575,4450,4450,4450,4450,0
|
||||
20250214,105300,22863575,4450,4450,4450,4450,5
|
||||
20250214,105200,22841325,4455,4455,4455,4455,0
|
||||
20250214,105100,22841325,4455,4455,4455,4455,0
|
||||
20250214,105000,22841325,4455,4455,4455,4455,32
|
||||
20250214,104900,22698765,4495,4495,4495,4495,1
|
||||
20250214,104800,22694270,4450,4450,4450,4450,850
|
||||
20250214,104700,18911770,4450,4450,4450,4450,38
|
||||
20250214,104600,18742670,4450,4450,4450,4450,50
|
||||
20250214,104500,18520170,4450,4450,4450,4450,18
|
||||
20250214,104400,18440070,4430,4430,4430,4430,5
|
||||
20250214,104300,18417920,4430,4430,4430,4430,0
|
||||
20250214,104200,18417920,4430,4430,4430,4430,20
|
||||
20250214,104100,18329320,4425,4425,4425,4425,0
|
||||
20250214,104000,18329320,4425,4415,4425,4415,8
|
||||
20250214,103900,18293950,4450,4445,4450,4445,108
|
||||
20250214,103800,17813460,4450,4450,4450,4450,0
|
||||
20250214,103700,17813460,4450,4455,4455,4450,458
|
||||
20250214,103600,15774080,4460,4470,4475,4455,356
|
||||
20250214,103500,14185085,4475,4475,4475,4475,0
|
||||
20250214,103400,14185085,4475,4475,4475,4475,10
|
||||
20250214,103300,14140335,4470,4470,4470,4470,14
|
||||
20250214,103200,14077755,4475,4475,4475,4475,57
|
||||
20250214,103100,13822680,4480,4490,4490,4480,11
|
||||
20250214,103000,13773390,4490,4490,4490,4490,1
|
||||
20250214,102900,13768900,4490,4490,4490,4490,0
|
||||
20250214,102800,13768900,4490,4490,4490,4490,0
|
||||
20250214,102700,13768900,4490,4490,4490,4490,0
|
||||
20250214,102600,13768900,4490,4490,4490,4490,0
|
||||
20250214,102500,13768900,4490,4485,4490,4480,130
|
||||
20250214,102400,13186315,4480,4480,4480,4480,7
|
||||
20250214,102300,13154955,4490,4490,4490,4490,0
|
||||
20250214,102200,13154955,4490,4490,4490,4490,0
|
||||
20250214,102100,13154955,4490,4490,4490,4490,5
|
||||
20250214,102000,13132505,4495,4480,4495,4480,272
|
||||
20250214,101900,11913790,4480,4475,4480,4475,111
|
||||
20250214,101800,11416550,4480,4480,4480,4480,1
|
||||
20250214,101700,11412070,4480,4480,4480,4480,36
|
||||
20250214,101600,11250790,4495,4495,4495,4495,0
|
||||
20250214,101500,11250790,4495,4490,4495,4490,23
|
||||
20250214,101400,11147505,4480,4480,4480,4480,1
|
||||
20250214,101300,11143025,4480,4480,4480,4480,0
|
||||
20250214,101200,11143025,4480,4480,4480,4480,50
|
||||
20250214,101100,10919025,4480,4480,4480,4480,0
|
||||
20250214,101000,10919025,4480,4480,4480,4480,30
|
||||
20250214,100900,10784625,4480,4480,4480,4480,0
|
||||
20250214,100800,10784625,4480,4480,4480,4480,49
|
||||
20250214,100700,10565105,4480,4480,4480,4480,7
|
||||
20250214,100600,10533745,4480,4480,4480,4480,11
|
||||
20250214,100500,10484465,4475,4475,4475,4475,0
|
||||
20250214,100400,10484465,4475,4475,4475,4475,0
|
||||
20250214,100300,10484465,4475,4480,4480,4475,17
|
||||
20250214,100200,10408340,4480,4480,4480,4480,29
|
||||
20250214,100100,10278420,4500,4500,4500,4500,0
|
||||
20250214,100000,10278420,4500,4515,4515,4500,1274
|
||||
20250214,095900,4538105,4515,4525,4525,4515,209
|
||||
20250214,095800,3593460,4535,4535,4535,4535,0
|
||||
20250214,095700,3593460,4535,4535,4535,4535,0
|
||||
20250214,095600,3593460,4535,4535,4535,4535,0
|
||||
20250214,095500,3593460,4535,4535,4535,4535,0
|
||||
20250214,095400,3593460,4535,4535,4535,4535,0
|
||||
20250214,095300,3593460,4535,4535,4535,4535,0
|
||||
20250214,095200,3593460,4535,4535,4535,4535,0
|
||||
20250214,095100,3593460,4535,4535,4535,4535,0
|
||||
20250214,095000,3593460,4535,4535,4535,4535,0
|
||||
20250214,094900,3593460,4535,4535,4535,4535,0
|
||||
20250214,094800,3593460,4535,4535,4535,4535,0
|
||||
20250214,094700,3593460,4535,4535,4535,4535,0
|
||||
20250214,094600,3593460,4535,4535,4535,4535,0
|
||||
20250214,094500,3593460,4535,4535,4535,4535,0
|
||||
20250214,094400,3593460,4535,4535,4535,4535,0
|
||||
20250214,094300,3593460,4535,4535,4535,4535,1
|
||||
20250214,094200,3588925,4535,4535,4535,4535,0
|
||||
20250214,094100,3588925,4535,4535,4535,4535,0
|
||||
20250214,094000,3588925,4535,4535,4535,4535,4
|
||||
20250214,093900,3570785,4540,4540,4540,4540,0
|
||||
20250214,093800,3570785,4540,4540,4540,4540,0
|
||||
20250214,093700,3570785,4540,4540,4540,4540,9
|
||||
20250214,093600,3529925,4540,4540,4540,4540,9
|
||||
20250214,093500,3489065,4540,4540,4540,4540,0
|
||||
20250214,093400,3489065,4540,4540,4540,4540,0
|
||||
20250214,093300,3489065,4540,4540,4540,4540,0
|
||||
20250214,093200,3489065,4540,4540,4540,4540,0
|
||||
20250214,093100,3489065,4540,4540,4540,4540,0
|
||||
20250214,093000,3489065,4540,4540,4540,4540,2
|
||||
20250214,092900,3479985,4520,4520,4520,4520,0
|
||||
20250214,092800,3479985,4520,4520,4520,4520,0
|
||||
20250214,092700,3479985,4520,4520,4520,4520,0
|
||||
20250214,092600,3479985,4520,4520,4520,4520,0
|
||||
20250214,092500,3479985,4520,4520,4520,4520,15
|
||||
20250214,092400,3412185,4540,4540,4540,4540,50
|
||||
20250214,092300,3185185,4545,4545,4545,4540,209
|
||||
20250214,092200,2235845,4555,4555,4555,4555,40
|
||||
20250214,092100,2053645,4585,4585,4585,4585,0
|
||||
20250214,092000,2053645,4585,4585,4585,4585,0
|
||||
20250214,091900,2053645,4585,4585,4585,4585,143
|
||||
20250214,091800,1397990,4590,4590,4590,4590,0
|
||||
20250214,091700,1397990,4590,4590,4590,4590,0
|
||||
20250214,091600,1397990,4590,4590,4590,4590,0
|
||||
20250214,091500,1397990,4590,4590,4590,4590,0
|
||||
20250214,091400,1397990,4590,4590,4590,4590,0
|
||||
20250214,091300,1397990,4590,4590,4590,4590,0
|
||||
20250214,091200,1397990,4590,4590,4590,4590,0
|
||||
20250214,091100,1397990,4590,4585,4590,4585,40
|
||||
20250214,091000,1214490,4545,4560,4560,4545,105
|
||||
20250214,090900,736770,4545,4545,4545,4545,0
|
||||
20250214,090800,736770,4545,4545,4545,4545,0
|
||||
20250214,090700,736770,4545,4545,4545,4545,0
|
||||
20250214,090600,736770,4545,4545,4545,4545,0
|
||||
20250214,090500,736770,4545,4545,4545,4545,55
|
||||
20250214,090400,486795,4545,4550,4550,4545,53
|
||||
20250214,090300,245680,4540,4560,4560,4540,39
|
||||
20250214,090200,68400,4560,4560,4560,4560,0
|
||||
20250214,090100,68400,4560,4560,4560,4560,10
|
||||
20250214,090000,22800,4560,4560,4560,4560,5
|
||||
|
Reference in New Issue
Block a user