Update 2025-02-14 2854 candle_min
This commit is contained in:
678
109740/min/candle-20250214.csv
Normal file
678
109740/min/candle-20250214.csv
Normal file
@@ -0,0 +1,678 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,201600,77818825,3980,3980,3980,3980,272
|
||||
20250214,201500,77818825,3980,3980,3980,3980,0
|
||||
20250214,201400,77818825,3980,3980,3980,3980,0
|
||||
20250214,201300,77818825,3980,3980,3980,3980,0
|
||||
20250214,201200,77818825,3980,3980,3980,3980,0
|
||||
20250214,201100,77818825,3980,3980,3980,3980,0
|
||||
20250214,201000,77818825,3980,3980,3980,3980,0
|
||||
20250214,200900,77818825,3980,3980,3980,3980,0
|
||||
20250214,200800,77818825,3980,3980,3980,3980,0
|
||||
20250214,200700,77818825,3980,3980,3980,3980,0
|
||||
20250214,200600,77818825,3980,3980,3980,3980,0
|
||||
20250214,200500,77818825,3980,3980,3980,3980,0
|
||||
20250214,200400,77818825,3980,3980,3980,3980,0
|
||||
20250214,200300,77818825,3980,3980,3980,3980,0
|
||||
20250214,200200,77818825,3980,3980,3980,3980,0
|
||||
20250214,200100,77818825,3980,3980,3980,3980,0
|
||||
20250214,200000,77818825,3980,3980,3980,3980,0
|
||||
20250214,195900,77818825,3980,3980,3980,3980,0
|
||||
20250214,195800,77818825,3980,3980,3980,3980,0
|
||||
20250214,195700,77818825,3980,3980,3980,3980,0
|
||||
20250214,195600,77818825,3980,3980,3980,3980,0
|
||||
20250214,195500,77818825,3980,3980,3980,3980,0
|
||||
20250214,195400,77818825,3980,3980,3980,3980,0
|
||||
20250214,195300,77818825,3980,3980,3980,3980,0
|
||||
20250214,195200,77818825,3980,3980,3980,3980,0
|
||||
20250214,195100,77818825,3980,3980,3980,3980,0
|
||||
20250214,195000,77818825,3980,3980,3980,3980,0
|
||||
20250214,194900,77818825,3980,3980,3980,3980,0
|
||||
20250214,194800,77818825,3980,3980,3980,3980,0
|
||||
20250214,194700,77818825,3980,3980,3980,3980,0
|
||||
20250214,194600,77818825,3980,3980,3980,3980,272
|
||||
20250214,194500,77818825,3980,3980,3980,3980,0
|
||||
20250214,194400,77818825,3980,3980,3980,3980,0
|
||||
20250214,194300,77818825,3980,3980,3980,3980,0
|
||||
20250214,194200,77818825,3980,3980,3980,3980,0
|
||||
20250214,194100,77818825,3980,3980,3980,3980,0
|
||||
20250214,194000,77818825,3980,3980,3980,3980,0
|
||||
20250214,193900,77818825,3980,3980,3980,3980,0
|
||||
20250214,193800,77818825,3980,3980,3980,3980,0
|
||||
20250214,193700,77818825,3980,3980,3980,3980,0
|
||||
20250214,193600,77818825,3980,3980,3980,3980,0
|
||||
20250214,193500,77818825,3980,3980,3980,3980,0
|
||||
20250214,193400,77818825,3980,3980,3980,3980,0
|
||||
20250214,193300,77818825,3980,3980,3980,3980,0
|
||||
20250214,193200,77818825,3980,3980,3980,3980,0
|
||||
20250214,193100,77818825,3980,3980,3980,3980,0
|
||||
20250214,193000,77818825,3980,3980,3980,3980,0
|
||||
20250214,192900,77818825,3980,3980,3980,3980,0
|
||||
20250214,192800,77818825,3980,3980,3980,3980,0
|
||||
20250214,192700,77818825,3980,3980,3980,3980,0
|
||||
20250214,192600,77818825,3980,3980,3980,3980,0
|
||||
20250214,192500,77818825,3980,3980,3980,3980,0
|
||||
20250214,192400,77818825,3980,3980,3980,3980,0
|
||||
20250214,192300,77818825,3980,3980,3980,3980,0
|
||||
20250214,192200,77818825,3980,3980,3980,3980,0
|
||||
20250214,192100,77818825,3980,3980,3980,3980,0
|
||||
20250214,192000,77818825,3980,3980,3980,3980,0
|
||||
20250214,191900,77818825,3980,3980,3980,3980,0
|
||||
20250214,191800,77818825,3980,3980,3980,3980,0
|
||||
20250214,191700,77818825,3980,3980,3980,3980,0
|
||||
20250214,191600,77818825,3980,3980,3980,3980,272
|
||||
20250214,191500,77818825,3980,3980,3980,3980,0
|
||||
20250214,191400,77818825,3980,3980,3980,3980,0
|
||||
20250214,191300,77818825,3980,3980,3980,3980,0
|
||||
20250214,191200,77818825,3980,3980,3980,3980,0
|
||||
20250214,191100,77818825,3980,3980,3980,3980,0
|
||||
20250214,191000,77818825,3980,3980,3980,3980,0
|
||||
20250214,190900,77818825,3980,3980,3980,3980,0
|
||||
20250214,190800,77818825,3980,3980,3980,3980,0
|
||||
20250214,190700,77818825,3980,3980,3980,3980,0
|
||||
20250214,190600,77818825,3980,3980,3980,3980,0
|
||||
20250214,190500,77818825,3980,3980,3980,3980,0
|
||||
20250214,190400,77818825,3980,3980,3980,3980,0
|
||||
20250214,190300,77818825,3980,3980,3980,3980,0
|
||||
20250214,190200,77818825,3980,3980,3980,3980,0
|
||||
20250214,190100,77818825,3980,3980,3980,3980,0
|
||||
20250214,190000,77818825,3980,3980,3980,3980,0
|
||||
20250214,185900,77818825,3980,3980,3980,3980,0
|
||||
20250214,185800,77818825,3980,3980,3980,3980,0
|
||||
20250214,185700,77818825,3980,3980,3980,3980,0
|
||||
20250214,185600,77818825,3980,3980,3980,3980,0
|
||||
20250214,185500,77818825,3980,3980,3980,3980,0
|
||||
20250214,185400,77818825,3980,3980,3980,3980,0
|
||||
20250214,185300,77818825,3980,3980,3980,3980,0
|
||||
20250214,185200,77818825,3980,3980,3980,3980,0
|
||||
20250214,185100,77818825,3980,3980,3980,3980,0
|
||||
20250214,185000,77818825,3980,3980,3980,3980,0
|
||||
20250214,184900,77818825,3980,3980,3980,3980,0
|
||||
20250214,184800,77818825,3980,3980,3980,3980,0
|
||||
20250214,184700,77818825,3980,3980,3980,3980,0
|
||||
20250214,184600,77818825,3980,3980,3980,3980,272
|
||||
20250214,184500,77818825,3980,3980,3980,3980,0
|
||||
20250214,184400,77818825,3980,3980,3980,3980,0
|
||||
20250214,184300,77818825,3980,3980,3980,3980,0
|
||||
20250214,184200,77818825,3980,3980,3980,3980,0
|
||||
20250214,184100,77818825,3980,3980,3980,3980,0
|
||||
20250214,184000,77818825,3980,3980,3980,3980,0
|
||||
20250214,183900,77818825,3980,3980,3980,3980,0
|
||||
20250214,183800,77818825,3980,3980,3980,3980,0
|
||||
20250214,183700,77818825,3980,3980,3980,3980,0
|
||||
20250214,183600,77818825,3980,3980,3980,3980,0
|
||||
20250214,183500,77818825,3980,3980,3980,3980,0
|
||||
20250214,183400,77818825,3980,3980,3980,3980,0
|
||||
20250214,183300,77818825,3980,3980,3980,3980,0
|
||||
20250214,183200,77818825,3980,3980,3980,3980,0
|
||||
20250214,183100,77818825,3980,3980,3980,3980,0
|
||||
20250214,183000,77818825,3980,3980,3980,3980,0
|
||||
20250214,182900,77818825,3980,3980,3980,3980,0
|
||||
20250214,182800,77818825,3980,3980,3980,3980,0
|
||||
20250214,182700,77818825,3980,3980,3980,3980,0
|
||||
20250214,182600,77818825,3980,3980,3980,3980,0
|
||||
20250214,182500,77818825,3980,3980,3980,3980,0
|
||||
20250214,182400,77818825,3980,3980,3980,3980,0
|
||||
20250214,182300,77818825,3980,3980,3980,3980,0
|
||||
20250214,182200,77818825,3980,3980,3980,3980,0
|
||||
20250214,182100,77818825,3980,3980,3980,3980,0
|
||||
20250214,182000,77818825,3980,3980,3980,3980,0
|
||||
20250214,181900,77818825,3980,3980,3980,3980,0
|
||||
20250214,181800,77818825,3980,3980,3980,3980,0
|
||||
20250214,181700,77818825,3980,3980,3980,3980,0
|
||||
20250214,181600,77818825,3980,3980,3980,3980,272
|
||||
20250214,181500,77818825,3980,3980,3980,3980,0
|
||||
20250214,181400,77818825,3980,3980,3980,3980,0
|
||||
20250214,181300,77818825,3980,3980,3980,3980,0
|
||||
20250214,181200,77818825,3980,3980,3980,3980,0
|
||||
20250214,181100,77818825,3980,3980,3980,3980,0
|
||||
20250214,181000,77818825,3980,3980,3980,3980,0
|
||||
20250214,180900,77818825,3980,3980,3980,3980,0
|
||||
20250214,180800,77818825,3980,3980,3980,3980,0
|
||||
20250214,180700,77818825,3980,3980,3980,3980,0
|
||||
20250214,180600,77818825,3980,3980,3980,3980,0
|
||||
20250214,180500,77818825,3980,3980,3980,3980,0
|
||||
20250214,180400,77818825,3980,3980,3980,3980,0
|
||||
20250214,180300,77818825,3980,3980,3980,3980,0
|
||||
20250214,180200,77818825,3980,3980,3980,3980,0
|
||||
20250214,180100,77818825,3980,3980,3980,3980,0
|
||||
20250214,180000,77818825,3980,3980,3980,3980,0
|
||||
20250214,175900,77818825,3980,3980,3980,3980,0
|
||||
20250214,175800,77818825,3980,3980,3980,3980,0
|
||||
20250214,175700,77818825,3980,3980,3980,3980,0
|
||||
20250214,175600,77818825,3980,3980,3980,3980,0
|
||||
20250214,175500,77818825,3980,3980,3980,3980,0
|
||||
20250214,175400,77818825,3980,3980,3980,3980,0
|
||||
20250214,175300,77818825,3980,3980,3980,3980,0
|
||||
20250214,175200,77818825,3980,3980,3980,3980,0
|
||||
20250214,175100,77818825,3980,3980,3980,3980,0
|
||||
20250214,175000,77818825,3980,3980,3980,3980,0
|
||||
20250214,174900,77818825,3980,3980,3980,3980,0
|
||||
20250214,174800,77818825,3980,3980,3980,3980,0
|
||||
20250214,174700,77818825,3980,3980,3980,3980,0
|
||||
20250214,174600,77818825,3980,3980,3980,3980,272
|
||||
20250214,174500,77818825,3980,3980,3980,3980,0
|
||||
20250214,174400,77818825,3980,3980,3980,3980,0
|
||||
20250214,174300,77818825,3980,3980,3980,3980,0
|
||||
20250214,174200,77818825,3980,3980,3980,3980,0
|
||||
20250214,174100,77818825,3980,3980,3980,3980,0
|
||||
20250214,174000,77818825,3980,3980,3980,3980,0
|
||||
20250214,173900,77818825,3980,3980,3980,3980,0
|
||||
20250214,173800,77818825,3980,3980,3980,3980,0
|
||||
20250214,173700,77818825,3980,3980,3980,3980,0
|
||||
20250214,173600,77818825,3980,3980,3980,3980,0
|
||||
20250214,173500,77818825,3980,3980,3980,3980,0
|
||||
20250214,173400,77818825,3980,3980,3980,3980,0
|
||||
20250214,173300,77818825,3980,3980,3980,3980,0
|
||||
20250214,173200,77818825,3980,3980,3980,3980,0
|
||||
20250214,173100,77818825,3980,3980,3980,3980,0
|
||||
20250214,173000,77818825,3980,3980,3980,3980,0
|
||||
20250214,172900,77818825,3980,3980,3980,3980,0
|
||||
20250214,172800,77818825,3980,3980,3980,3980,0
|
||||
20250214,172700,77818825,3980,3980,3980,3980,0
|
||||
20250214,172600,77818825,3980,3980,3980,3980,0
|
||||
20250214,172500,77818825,3980,3980,3980,3980,0
|
||||
20250214,172400,77818825,3980,3980,3980,3980,0
|
||||
20250214,172300,77818825,3980,3980,3980,3980,0
|
||||
20250214,172200,77818825,3980,3980,3980,3980,0
|
||||
20250214,172100,77818825,3980,3980,3980,3980,0
|
||||
20250214,172000,77818825,3980,3980,3980,3980,0
|
||||
20250214,171900,77818825,3980,3980,3980,3980,0
|
||||
20250214,171800,77818825,3980,3980,3980,3980,0
|
||||
20250214,171700,77818825,3980,3980,3980,3980,0
|
||||
20250214,171600,77818825,3980,3980,3980,3980,272
|
||||
20250214,171500,77818825,3980,3980,3980,3980,0
|
||||
20250214,171400,77818825,3980,3980,3980,3980,0
|
||||
20250214,171300,77818825,3980,3980,3980,3980,0
|
||||
20250214,171200,77818825,3980,3980,3980,3980,0
|
||||
20250214,171100,77818825,3980,3980,3980,3980,0
|
||||
20250214,171000,77818825,3980,3980,3980,3980,0
|
||||
20250214,170900,77818825,3980,3980,3980,3980,0
|
||||
20250214,170800,77818825,3980,3980,3980,3980,0
|
||||
20250214,170700,77818825,3980,3980,3980,3980,0
|
||||
20250214,170600,77818825,3980,3980,3980,3980,0
|
||||
20250214,170500,77818825,3980,3980,3980,3980,0
|
||||
20250214,170400,77818825,3980,3980,3980,3980,0
|
||||
20250214,170300,77818825,3980,3980,3980,3980,0
|
||||
20250214,170200,77818825,3980,3980,3980,3980,0
|
||||
20250214,170100,77818825,3980,3980,3980,3980,0
|
||||
20250214,170000,77818825,3980,3980,3980,3980,0
|
||||
20250214,165900,77818825,3980,3980,3980,3980,0
|
||||
20250214,165800,77818825,3980,3980,3980,3980,0
|
||||
20250214,165700,77818825,3980,3980,3980,3980,0
|
||||
20250214,165600,77818825,3980,3980,3980,3980,0
|
||||
20250214,165500,77818825,3980,3980,3980,3980,0
|
||||
20250214,165400,77818825,3980,3980,3980,3980,0
|
||||
20250214,165300,77818825,3980,3980,3980,3980,0
|
||||
20250214,165200,77818825,3980,3980,3980,3980,0
|
||||
20250214,165100,77818825,3980,3980,3980,3980,0
|
||||
20250214,165000,77818825,3980,3980,3980,3980,0
|
||||
20250214,164900,77818825,3980,3980,3980,3980,0
|
||||
20250214,164800,77818825,3980,3980,3980,3980,0
|
||||
20250214,164700,77818825,3980,3980,3980,3980,0
|
||||
20250214,164600,77818825,3980,3980,3980,3980,272
|
||||
20250214,164500,77818825,3980,3980,3980,3980,0
|
||||
20250214,164400,77818825,3980,3980,3980,3980,0
|
||||
20250214,164300,77818825,3980,3980,3980,3980,0
|
||||
20250214,164200,77818825,3980,3980,3980,3980,0
|
||||
20250214,164100,77818825,3980,3980,3980,3980,0
|
||||
20250214,164000,77818825,3980,3980,3980,3980,0
|
||||
20250214,163900,77818825,3980,3980,3980,3980,0
|
||||
20250214,163800,77818825,3980,3980,3980,3980,0
|
||||
20250214,163700,77818825,3980,3980,3980,3980,0
|
||||
20250214,163600,77818825,3980,3980,3980,3980,0
|
||||
20250214,163500,77818825,3980,3980,3980,3980,0
|
||||
20250214,163400,77818825,3980,3980,3980,3980,0
|
||||
20250214,163300,77818825,3980,3980,3980,3980,0
|
||||
20250214,163200,77818825,3980,3980,3980,3980,0
|
||||
20250214,163100,77818825,3980,3980,3980,3980,0
|
||||
20250214,163000,77818825,3980,3980,3980,3980,0
|
||||
20250214,162900,77818825,3980,3980,3980,3980,0
|
||||
20250214,162800,77818825,3980,3980,3980,3980,0
|
||||
20250214,162700,77818825,3980,3980,3980,3980,0
|
||||
20250214,162600,77818825,3980,3980,3980,3980,0
|
||||
20250214,162500,77818825,3980,3980,3980,3980,0
|
||||
20250214,162400,77818825,3980,3980,3980,3980,0
|
||||
20250214,162300,77818825,3980,3980,3980,3980,0
|
||||
20250214,162200,77818825,3980,3980,3980,3980,0
|
||||
20250214,162100,77818825,3980,3980,3980,3980,0
|
||||
20250214,162000,77818825,3980,3980,3980,3980,0
|
||||
20250214,161900,77818825,3980,3980,3980,3980,0
|
||||
20250214,161800,77818825,3980,3980,3980,3980,0
|
||||
20250214,161700,77818825,3980,3980,3980,3980,0
|
||||
20250214,161600,77818825,3980,3980,3980,3980,272
|
||||
20250214,161500,77818825,3980,3980,3980,3980,0
|
||||
20250214,161400,77818825,3980,3980,3980,3980,0
|
||||
20250214,161300,77818825,3980,3980,3980,3980,0
|
||||
20250214,161200,77818825,3980,3980,3980,3980,0
|
||||
20250214,161100,77818825,3980,3980,3980,3980,0
|
||||
20250214,161000,77818825,3980,3980,3980,3980,0
|
||||
20250214,160900,77818825,3980,3980,3980,3980,0
|
||||
20250214,160800,77818825,3980,3980,3980,3980,0
|
||||
20250214,160700,77818825,3980,3980,3980,3980,0
|
||||
20250214,160600,77818825,3980,3980,3980,3980,0
|
||||
20250214,160500,77818825,3980,3980,3980,3980,0
|
||||
20250214,160400,77818825,3980,3980,3980,3980,0
|
||||
20250214,160300,77818825,3980,3980,3980,3980,0
|
||||
20250214,160200,77818825,3980,3980,3980,3980,0
|
||||
20250214,160100,77818825,3980,3980,3980,3980,0
|
||||
20250214,160000,77818825,3980,3980,3980,3980,0
|
||||
20250214,155900,77818825,3980,3980,3980,3980,0
|
||||
20250214,155800,77818825,3980,3980,3980,3980,0
|
||||
20250214,155700,77818825,3980,3980,3980,3980,0
|
||||
20250214,155600,77818825,3980,3980,3980,3980,0
|
||||
20250214,155500,77818825,3980,3980,3980,3980,0
|
||||
20250214,155400,77818825,3980,3980,3980,3980,0
|
||||
20250214,155300,77818825,3980,3980,3980,3980,0
|
||||
20250214,155200,77818825,3980,3980,3980,3980,0
|
||||
20250214,155100,77818825,3980,3980,3980,3980,0
|
||||
20250214,155000,77818825,3980,3980,3980,3980,0
|
||||
20250214,154900,77818825,3980,3980,3980,3980,0
|
||||
20250214,154800,77818825,3980,3980,3980,3980,0
|
||||
20250214,154700,77818825,3980,3980,3980,3980,0
|
||||
20250214,154600,77818825,3980,3980,3980,3980,272
|
||||
20250214,154500,77818825,3980,3980,3980,3980,0
|
||||
20250214,154400,77818825,3980,3980,3980,3980,0
|
||||
20250214,154300,77818825,3980,3980,3980,3980,0
|
||||
20250214,154200,77818825,3980,3980,3980,3980,0
|
||||
20250214,154100,77818825,3980,3980,3980,3980,0
|
||||
20250214,154000,77818825,3980,3980,3980,3980,0
|
||||
20250214,153900,77818825,3980,3980,3980,3980,0
|
||||
20250214,153800,77818825,3980,3980,3980,3980,0
|
||||
20250214,153700,77818825,3980,3980,3980,3980,0
|
||||
20250214,153600,77818825,3980,3980,3980,3980,0
|
||||
20250214,153500,77818825,3980,3980,3980,3980,0
|
||||
20250214,153400,77818825,3980,3980,3980,3980,0
|
||||
20250214,153300,77818825,3980,3980,3980,3980,0
|
||||
20250214,153200,77818825,3980,3980,3980,3980,0
|
||||
20250214,153100,77818825,3980,3980,3980,3980,0
|
||||
20250214,153000,77818825,3980,3980,3980,3980,272
|
||||
20250214,152900,76736265,3980,3980,3980,3980,0
|
||||
20250214,152800,76736265,3980,3980,3980,3980,0
|
||||
20250214,152700,76736265,3980,3980,3980,3980,0
|
||||
20250214,152600,76736265,3980,3980,3980,3980,0
|
||||
20250214,152500,76736265,3980,3980,3980,3980,0
|
||||
20250214,152400,76736265,3980,3980,3980,3980,0
|
||||
20250214,152300,76736265,3980,3980,3980,3980,0
|
||||
20250214,152200,76736265,3980,3980,3980,3980,0
|
||||
20250214,152100,76736265,3980,3980,3980,3980,0
|
||||
20250214,152000,76736265,3980,3980,3980,3980,0
|
||||
20250214,151900,76736265,3980,3980,3980,3980,100
|
||||
20250214,151800,76338265,3980,3980,3980,3980,100
|
||||
20250214,151700,75940265,3980,3980,3980,3980,0
|
||||
20250214,151600,75940265,3980,3980,3980,3980,0
|
||||
20250214,151500,75940265,3980,3980,3980,3980,116
|
||||
20250214,151400,75478585,3980,3980,3980,3980,251
|
||||
20250214,151300,74479605,3970,3970,3970,3970,200
|
||||
20250214,151200,73685605,3975,3970,3975,3970,251
|
||||
20250214,151100,72688885,3970,3970,3970,3970,200
|
||||
20250214,151000,71894885,3980,3970,3980,3970,965
|
||||
20250214,150900,68058835,3970,3970,3970,3970,2
|
||||
20250214,150800,68050895,3970,3970,3970,3970,0
|
||||
20250214,150700,68050895,3970,3970,3970,3970,0
|
||||
20250214,150600,68050895,3970,3970,3970,3970,0
|
||||
20250214,150500,68050895,3970,3975,3975,3970,683
|
||||
20250214,150400,65336885,3970,3965,3970,3965,14
|
||||
20250214,150300,65281355,3965,3965,3975,3965,36
|
||||
20250214,150200,65138605,3965,3965,3965,3965,9
|
||||
20250214,150100,65102920,3970,3970,3970,3970,40
|
||||
20250214,150000,64944120,3970,3970,3970,3970,224
|
||||
20250214,145900,64054840,3970,3970,3970,3970,0
|
||||
20250214,145800,64054840,3970,3970,3970,3970,0
|
||||
20250214,145700,64054840,3970,3970,3970,3970,0
|
||||
20250214,145600,64054840,3970,3970,3970,3970,0
|
||||
20250214,145500,64054840,3970,3970,3970,3970,0
|
||||
20250214,145400,64054840,3970,3970,3970,3970,0
|
||||
20250214,145300,64054840,3970,3970,3970,3970,0
|
||||
20250214,145200,64054840,3970,3970,3970,3970,0
|
||||
20250214,145100,64054840,3970,3970,3970,3970,0
|
||||
20250214,145000,64054840,3970,3970,3970,3970,1
|
||||
20250214,144900,64050870,3960,3960,3960,3960,2
|
||||
20250214,144800,64042950,3960,3960,3960,3960,0
|
||||
20250214,144700,64042950,3960,3960,3960,3960,0
|
||||
20250214,144600,64042950,3960,3960,3960,3960,0
|
||||
20250214,144500,64042950,3960,3960,3960,3960,0
|
||||
20250214,144400,64042950,3960,3960,3960,3960,0
|
||||
20250214,144300,64042950,3960,3960,3960,3960,0
|
||||
20250214,144200,64042950,3960,3960,3960,3960,0
|
||||
20250214,144100,64042950,3960,3960,3960,3960,0
|
||||
20250214,144000,64042950,3960,3960,3960,3960,0
|
||||
20250214,143900,64042950,3960,3960,3960,3960,0
|
||||
20250214,143800,64042950,3960,3960,3960,3960,0
|
||||
20250214,143700,64042950,3960,3965,3965,3960,13
|
||||
20250214,143600,63991450,3965,3965,3965,3965,6
|
||||
20250214,143500,63967660,3970,3970,3970,3970,0
|
||||
20250214,143400,63967660,3970,3970,3970,3970,0
|
||||
20250214,143300,63967660,3970,3970,3970,3970,0
|
||||
20250214,143200,63967660,3970,3970,3970,3970,0
|
||||
20250214,143100,63967660,3970,3970,3970,3970,0
|
||||
20250214,143000,63967660,3970,3970,3970,3970,0
|
||||
20250214,142900,63967660,3970,3970,3970,3970,1
|
||||
20250214,142800,63963690,3960,3960,3960,3960,0
|
||||
20250214,142700,63963690,3960,3960,3960,3960,0
|
||||
20250214,142600,63963690,3960,3960,3960,3960,0
|
||||
20250214,142500,63963690,3960,3960,3960,3960,1
|
||||
20250214,142400,63959730,3960,3960,3960,3960,0
|
||||
20250214,142300,63959730,3960,3960,3960,3960,0
|
||||
20250214,142200,63959730,3960,3965,3965,3960,9
|
||||
20250214,142100,63924065,3965,3960,3970,3960,75
|
||||
20250214,142000,63626760,3960,3960,3960,3960,45
|
||||
20250214,141900,63448560,3960,3955,3960,3955,16
|
||||
20250214,141800,63385255,3955,3955,3955,3955,0
|
||||
20250214,141700,63385255,3955,3955,3955,3955,0
|
||||
20250214,141600,63385255,3955,3955,3955,3955,0
|
||||
20250214,141500,63385255,3955,3960,3960,3955,15
|
||||
20250214,141400,63325880,3960,3950,3960,3950,20
|
||||
20250214,141300,63246780,3960,3950,3960,3950,10
|
||||
20250214,141200,63207250,3950,3950,3950,3950,0
|
||||
20250214,141100,63207250,3950,3950,3950,3950,0
|
||||
20250214,141000,63207250,3950,3950,3950,3950,0
|
||||
20250214,140900,63207250,3950,3950,3950,3950,0
|
||||
20250214,140800,63207250,3950,3950,3950,3950,0
|
||||
20250214,140700,63207250,3950,3950,3950,3950,0
|
||||
20250214,140600,63207250,3950,3950,3950,3950,0
|
||||
20250214,140500,63207250,3950,3950,3950,3950,0
|
||||
20250214,140400,63207250,3950,3950,3950,3950,0
|
||||
20250214,140300,63207250,3950,3950,3950,3950,0
|
||||
20250214,140200,63207250,3950,3950,3950,3950,0
|
||||
20250214,140100,63207250,3950,3950,3950,3950,0
|
||||
20250214,140000,63207250,3950,3950,3950,3950,0
|
||||
20250214,135900,63207250,3950,3950,3950,3950,0
|
||||
20250214,135800,63207250,3950,3950,3950,3950,1
|
||||
20250214,135700,63203300,3950,3950,3950,3950,0
|
||||
20250214,135600,63203300,3950,3950,3950,3950,0
|
||||
20250214,135500,63203300,3950,3950,3950,3950,0
|
||||
20250214,135400,63203300,3950,3950,3950,3950,0
|
||||
20250214,135300,63203300,3950,3950,3950,3950,0
|
||||
20250214,135200,63203300,3950,3950,3950,3950,4
|
||||
20250214,135100,63187500,3950,3950,3950,3950,1
|
||||
20250214,135000,63183550,3960,3960,3960,3960,0
|
||||
20250214,134900,63183550,3960,3960,3960,3960,0
|
||||
20250214,134800,63183550,3960,3960,3960,3960,0
|
||||
20250214,134700,63183550,3960,3960,3960,3960,0
|
||||
20250214,134600,63183550,3960,3960,3960,3960,0
|
||||
20250214,134500,63183550,3960,3960,3960,3960,0
|
||||
20250214,134400,63183550,3960,3960,3960,3960,0
|
||||
20250214,134300,63183550,3960,3960,3960,3960,0
|
||||
20250214,134200,63183550,3960,3960,3960,3960,0
|
||||
20250214,134100,63183550,3960,3960,3960,3960,0
|
||||
20250214,134000,63183550,3960,3960,3960,3960,0
|
||||
20250214,133900,63183550,3960,3960,3960,3960,0
|
||||
20250214,133800,63183550,3960,3960,3960,3960,0
|
||||
20250214,133700,63183550,3960,3960,3960,3960,0
|
||||
20250214,133600,63183550,3960,3960,3960,3960,0
|
||||
20250214,133500,63183550,3960,3960,3960,3960,0
|
||||
20250214,133400,63183550,3960,3960,3960,3960,0
|
||||
20250214,133300,63183550,3960,3960,3960,3960,0
|
||||
20250214,133200,63183550,3960,3960,3960,3960,0
|
||||
20250214,133100,63183550,3960,3960,3960,3960,0
|
||||
20250214,133000,63183550,3960,3960,3960,3960,0
|
||||
20250214,132900,63183550,3960,3960,3960,3960,0
|
||||
20250214,132800,63183550,3960,3960,3960,3960,0
|
||||
20250214,132700,63183550,3960,3960,3960,3960,0
|
||||
20250214,132600,63183550,3960,3960,3960,3960,1
|
||||
20250214,132500,63179590,3940,3940,3940,3940,0
|
||||
20250214,132400,63179590,3940,3940,3940,3940,0
|
||||
20250214,132300,63179590,3940,3940,3940,3940,0
|
||||
20250214,132200,63179590,3940,3940,3940,3940,1
|
||||
20250214,132100,63175650,3940,3955,3955,3940,40
|
||||
20250214,132000,63017600,3955,3955,3955,3955,15
|
||||
20250214,131900,62958275,3955,3955,3955,3955,7
|
||||
20250214,131800,62930590,3955,3955,3955,3955,0
|
||||
20250214,131700,62930590,3955,3955,3955,3955,3
|
||||
20250214,131600,62918725,3950,3950,3950,3950,0
|
||||
20250214,131500,62918725,3950,3950,3950,3950,0
|
||||
20250214,131400,62918725,3950,3950,3950,3950,0
|
||||
20250214,131300,62918725,3950,3950,3950,3950,0
|
||||
20250214,131200,62918725,3950,3950,3950,3950,0
|
||||
20250214,131100,62918725,3950,3950,3950,3950,0
|
||||
20250214,131000,62918725,3950,3950,3950,3950,9
|
||||
20250214,130900,62883175,3950,3950,3950,3950,0
|
||||
20250214,130800,62883175,3950,3950,3950,3950,0
|
||||
20250214,130700,62883175,3950,3950,3950,3950,0
|
||||
20250214,130600,62883175,3950,3950,3950,3950,1
|
||||
20250214,130500,62879225,3950,3950,3950,3950,100
|
||||
20250214,130400,62484225,3950,3950,3950,3950,0
|
||||
20250214,130300,62484225,3950,3950,3950,3950,0
|
||||
20250214,130200,62484225,3950,3950,3950,3950,5
|
||||
20250214,130100,62464475,3950,3950,3950,3950,28
|
||||
20250214,130000,62353875,3950,3950,3950,3950,0
|
||||
20250214,125900,62353875,3950,3950,3950,3950,5
|
||||
20250214,125800,62334125,3950,3950,3950,3950,0
|
||||
20250214,125700,62334125,3950,3950,3950,3950,0
|
||||
20250214,125600,62334125,3950,3950,3950,3950,1
|
||||
20250214,125500,62330175,3945,3945,3945,3945,0
|
||||
20250214,125400,62330175,3945,3945,3945,3945,0
|
||||
20250214,125300,62330175,3945,3945,3945,3945,0
|
||||
20250214,125200,62330175,3945,3945,3945,3945,0
|
||||
20250214,125100,62330175,3945,3945,3945,3945,0
|
||||
20250214,125000,62330175,3945,3945,3945,3945,0
|
||||
20250214,124900,62330175,3945,3945,3945,3945,0
|
||||
20250214,124800,62330175,3945,3945,3945,3945,0
|
||||
20250214,124700,62330175,3945,3945,3945,3945,0
|
||||
20250214,124600,62330175,3945,3945,3945,3945,1
|
||||
20250214,124500,62326230,3945,3945,3945,3945,1
|
||||
20250214,124400,62322285,3950,3950,3950,3950,0
|
||||
20250214,124300,62322285,3950,3950,3950,3950,0
|
||||
20250214,124200,62322285,3950,3950,3950,3950,0
|
||||
20250214,124100,62322285,3950,3950,3950,3950,0
|
||||
20250214,124000,62322285,3950,3945,3950,3945,5
|
||||
20250214,123900,62302555,3945,3945,3945,3945,0
|
||||
20250214,123800,62302555,3945,3945,3945,3945,12
|
||||
20250214,123700,62255215,3950,3950,3950,3950,0
|
||||
20250214,123600,62255215,3950,3950,3950,3930,163
|
||||
20250214,123500,61614585,3930,3915,3930,3910,950
|
||||
20250214,123400,57897190,3925,3925,3925,3920,719
|
||||
20250214,123300,55078130,3930,3945,3945,3930,40
|
||||
20250214,123200,54920785,3950,3950,3950,3950,20
|
||||
20250214,123100,54841785,3950,3950,3950,3950,0
|
||||
20250214,123000,54841785,3950,3950,3950,3950,5
|
||||
20250214,122900,54822035,3950,3950,3950,3950,0
|
||||
20250214,122800,54822035,3950,3950,3950,3950,10
|
||||
20250214,122700,54782535,3950,3950,3950,3950,1000
|
||||
20250214,122600,50832535,3950,3950,3950,3950,5
|
||||
20250214,122500,50812785,3945,3945,3945,3945,0
|
||||
20250214,122400,50812785,3945,3950,3950,3945,395
|
||||
20250214,122300,49252560,3950,3950,3950,3950,0
|
||||
20250214,122200,49252560,3950,3950,3950,3950,0
|
||||
20250214,122100,49252560,3950,3950,3950,3950,0
|
||||
20250214,122000,49252560,3950,3950,3950,3950,0
|
||||
20250214,121900,49252560,3950,3950,3950,3950,5
|
||||
20250214,121800,49232810,3945,3945,3945,3945,0
|
||||
20250214,121700,49232810,3945,3945,3945,3945,5
|
||||
20250214,121600,49213085,3945,3945,3945,3945,10
|
||||
20250214,121500,49173635,3945,3945,3945,3945,25
|
||||
20250214,121400,49075010,3940,3945,3945,3940,18
|
||||
20250214,121300,49004075,3950,3950,3950,3950,0
|
||||
20250214,121200,49004075,3950,3945,3950,3945,13
|
||||
20250214,121100,48952765,3945,3945,3945,3945,5
|
||||
20250214,121000,48933040,3940,3940,3940,3940,1
|
||||
20250214,120900,48929100,3945,3940,3945,3940,2
|
||||
20250214,120800,48921215,3945,3945,3945,3945,0
|
||||
20250214,120700,48921215,3945,3940,3945,3940,2
|
||||
20250214,120600,48913330,3945,3940,3945,3940,2
|
||||
20250214,120500,48905445,3945,3940,3945,3940,4
|
||||
20250214,120400,48889675,3945,3940,3945,3940,4
|
||||
20250214,120300,48873900,3940,3940,3940,3940,109
|
||||
20250214,120200,48444440,3935,3935,3935,3935,0
|
||||
20250214,120100,48444440,3935,3935,3935,3935,0
|
||||
20250214,120000,48444440,3935,3935,3935,3935,0
|
||||
20250214,115900,48444440,3935,3935,3935,3935,0
|
||||
20250214,115800,48444440,3935,3935,3940,3935,31
|
||||
20250214,115700,48322335,3925,3925,3925,3925,0
|
||||
20250214,115600,48322335,3925,3925,3925,3925,0
|
||||
20250214,115500,48322335,3925,3925,3925,3925,0
|
||||
20250214,115400,48322335,3925,3935,3935,3925,11
|
||||
20250214,115300,48279150,3925,3925,3925,3925,0
|
||||
20250214,115200,48279150,3925,3945,3960,3925,302
|
||||
20250214,115100,47093325,3960,3945,3960,3945,2
|
||||
20250214,115000,47085420,3955,3945,3955,3945,4
|
||||
20250214,114900,47069610,3950,3945,3955,3945,18
|
||||
20250214,114800,46998435,3955,3955,3955,3955,0
|
||||
20250214,114700,46998435,3955,3955,3955,3955,0
|
||||
20250214,114600,46998435,3955,3955,3955,3955,0
|
||||
20250214,114500,46998435,3955,3955,3955,3955,0
|
||||
20250214,114400,46998435,3955,3955,3955,3955,0
|
||||
20250214,114300,46998435,3955,3955,3955,3955,0
|
||||
20250214,114200,46998435,3955,3955,3955,3955,0
|
||||
20250214,114100,46998435,3955,3955,3955,3955,0
|
||||
20250214,114000,46998435,3955,3955,3955,3955,0
|
||||
20250214,113900,46998435,3955,3955,3955,3955,0
|
||||
20250214,113800,46998435,3955,3955,3955,3955,0
|
||||
20250214,113700,46998435,3955,3955,3955,3955,0
|
||||
20250214,113600,46998435,3955,3955,3955,3955,0
|
||||
20250214,113500,46998435,3955,3955,3955,3955,0
|
||||
20250214,113400,46998435,3955,3955,3955,3955,0
|
||||
20250214,113300,46998435,3955,3940,3975,3940,25
|
||||
20250214,113200,46899665,3945,3940,3945,3940,2
|
||||
20250214,113100,46891780,3950,3940,3950,3940,2
|
||||
20250214,113000,46883890,3950,3950,3950,3950,0
|
||||
20250214,112900,46883890,3950,3950,3950,3950,0
|
||||
20250214,112800,46883890,3950,3950,3950,3950,0
|
||||
20250214,112700,46883890,3950,3950,3950,3950,0
|
||||
20250214,112600,46883890,3950,3950,3950,3950,0
|
||||
20250214,112500,46883890,3950,3950,3950,3950,0
|
||||
20250214,112400,46883890,3950,3950,3950,3950,1
|
||||
20250214,112300,46879940,3955,3940,3955,3940,2
|
||||
20250214,112200,46872045,3955,3940,3955,3940,6
|
||||
20250214,112100,46848370,3945,3940,3960,3940,6
|
||||
20250214,112000,46824645,3960,3940,3970,3940,3
|
||||
20250214,111900,46812775,3930,3930,3930,3930,0
|
||||
20250214,111800,46812775,3930,3930,3930,3930,0
|
||||
20250214,111700,46812775,3930,3930,3930,3930,0
|
||||
20250214,111600,46812775,3930,3930,3930,3930,57
|
||||
20250214,111500,46588765,3930,3930,3930,3930,1
|
||||
20250214,111400,46584835,3930,3930,3930,3930,4
|
||||
20250214,111300,46569115,3930,3930,3930,3930,0
|
||||
20250214,111200,46569115,3930,3930,3930,3930,0
|
||||
20250214,111100,46569115,3930,3930,3930,3930,256
|
||||
20250214,111000,45563035,3930,3930,3930,3930,1459
|
||||
20250214,110900,39829165,3930,3930,3930,3930,50
|
||||
20250214,110800,39632665,3930,3930,3930,3930,0
|
||||
20250214,110700,39632665,3930,3930,3930,3930,2
|
||||
20250214,110600,39624805,3930,3930,3930,3930,0
|
||||
20250214,110500,39624805,3930,3930,3930,3930,0
|
||||
20250214,110400,39624805,3930,3930,3930,3930,170
|
||||
20250214,110300,38956705,3925,3925,3925,3925,0
|
||||
20250214,110200,38956705,3925,3925,3925,3925,0
|
||||
20250214,110100,38956705,3925,3925,3925,3925,0
|
||||
20250214,110000,38956705,3925,3925,3925,3925,0
|
||||
20250214,105900,38956705,3925,3925,3925,3925,0
|
||||
20250214,105800,38956705,3925,3930,3930,3925,43
|
||||
20250214,105700,38787920,3930,3930,3930,3930,0
|
||||
20250214,105600,38787920,3930,3930,3930,3930,5
|
||||
20250214,105500,38768270,3930,3930,3930,3930,0
|
||||
20250214,105400,38768270,3930,3945,3945,3930,1651
|
||||
20250214,105300,32276120,3945,3945,3945,3945,2
|
||||
20250214,105200,32268230,3945,3945,3945,3945,28
|
||||
20250214,105100,32157770,3945,3945,3945,3945,0
|
||||
20250214,105000,32157770,3945,3945,3945,3945,0
|
||||
20250214,104900,32157770,3945,3945,3945,3945,0
|
||||
20250214,104800,32157770,3945,3945,3945,3945,0
|
||||
20250214,104700,32157770,3945,3945,3945,3945,0
|
||||
20250214,104600,32157770,3945,3940,3945,3940,25
|
||||
20250214,104500,32059150,3945,3945,3945,3945,0
|
||||
20250214,104400,32059150,3945,3940,3945,3940,2
|
||||
20250214,104300,32051265,3935,3935,3935,3935,0
|
||||
20250214,104200,32051265,3935,3935,3935,3935,0
|
||||
20250214,104100,32051265,3935,3935,3935,3935,1
|
||||
20250214,104000,32047330,3950,3935,3950,3935,9
|
||||
20250214,103900,32011810,3950,3925,3950,3925,2
|
||||
20250214,103800,32003935,3910,3960,3960,3905,1346
|
||||
20250214,103700,26727685,3950,3975,3975,3950,1000
|
||||
20250214,103600,22768790,3980,3980,3980,3980,0
|
||||
20250214,103500,22768790,3980,3980,3980,3980,25
|
||||
20250214,103400,22669290,3980,3975,3980,3975,29
|
||||
20250214,103300,22553915,3980,3980,3980,3980,0
|
||||
20250214,103200,22553915,3980,3980,3980,3980,0
|
||||
20250214,103100,22553915,3980,3980,3980,3980,0
|
||||
20250214,103000,22553915,3980,3980,3980,3980,0
|
||||
20250214,102900,22553915,3980,3980,3980,3980,0
|
||||
20250214,102800,22553915,3980,3980,3980,3980,0
|
||||
20250214,102700,22553915,3980,3980,3980,3980,0
|
||||
20250214,102600,22553915,3980,3980,3980,3980,0
|
||||
20250214,102500,22553915,3980,3980,3980,3980,0
|
||||
20250214,102400,22553915,3980,3980,3980,3980,0
|
||||
20250214,102300,22553915,3980,3980,3980,3980,0
|
||||
20250214,102200,22553915,3980,3980,3980,3980,0
|
||||
20250214,102100,22553915,3980,3980,3980,3980,0
|
||||
20250214,102000,22553915,3980,3980,3980,3980,0
|
||||
20250214,101900,22553915,3980,3980,3980,3980,0
|
||||
20250214,101800,22553915,3980,3980,3980,3980,0
|
||||
20250214,101700,22553915,3980,3980,3980,3980,0
|
||||
20250214,101600,22553915,3980,3970,3980,3970,103
|
||||
20250214,101500,22144990,3980,3980,3980,3980,0
|
||||
20250214,101400,22144990,3980,3980,3980,3980,0
|
||||
20250214,101300,22144990,3980,3980,3980,3980,0
|
||||
20250214,101200,22144990,3980,3980,3980,3980,0
|
||||
20250214,101100,22144990,3980,3980,3980,3980,0
|
||||
20250214,101000,22144990,3980,3980,3980,3980,0
|
||||
20250214,100900,22144990,3980,3980,3980,3980,0
|
||||
20250214,100800,22144990,3980,3980,3980,3980,0
|
||||
20250214,100700,22144990,3980,3980,3980,3980,1
|
||||
20250214,100600,22141010,3965,3965,3965,3965,0
|
||||
20250214,100500,22141010,3965,3960,3975,3960,5
|
||||
20250214,100400,22121175,3975,3975,3975,3975,0
|
||||
20250214,100300,22121175,3975,3975,3975,3975,1
|
||||
20250214,100200,22117200,3980,3980,3980,3980,0
|
||||
20250214,100100,22117200,3980,3980,3980,3980,0
|
||||
20250214,100000,22117200,3980,3980,3980,3980,1
|
||||
20250214,095900,22113220,3955,3965,3975,3950,210
|
||||
20250214,095800,21280585,3955,3955,3955,3955,13
|
||||
20250214,095700,21229170,3955,3955,3955,3955,1
|
||||
20250214,095600,21225215,3950,3955,3955,3930,214
|
||||
20250214,095500,20383550,3960,3945,3965,3945,4
|
||||
20250214,095400,20367715,3945,3945,3945,3945,1
|
||||
20250214,095300,20363770,3945,3965,3965,3945,2101
|
||||
20250214,095200,12042265,3980,3980,3980,3980,0
|
||||
20250214,095100,12042265,3980,3980,3980,3980,9
|
||||
20250214,095000,12006445,3985,3985,3985,3985,0
|
||||
20250214,094900,12006445,3985,3985,3985,3985,0
|
||||
20250214,094800,12006445,3985,3985,3985,3985,0
|
||||
20250214,094700,12006445,3985,3985,3985,3985,0
|
||||
20250214,094600,12006445,3985,3985,3985,3985,7
|
||||
20250214,094500,11978550,3985,3970,3995,3970,709
|
||||
20250214,094400,9163705,3970,3970,3970,3970,0
|
||||
20250214,094300,9163705,3970,3970,3970,3970,0
|
||||
20250214,094200,9163705,3970,3970,3970,3970,0
|
||||
20250214,094100,9163705,3970,3970,3970,3970,0
|
||||
20250214,094000,9163705,3970,3970,3970,3970,0
|
||||
20250214,093900,9163705,3970,3970,3970,3970,3
|
||||
20250214,093800,9151795,3970,3970,3970,3970,0
|
||||
20250214,093700,9151795,3970,3970,3970,3970,0
|
||||
20250214,093600,9151795,3970,3970,3970,3970,0
|
||||
20250214,093500,9151795,3970,3970,3970,3970,0
|
||||
20250214,093400,9151795,3970,3970,3970,3970,0
|
||||
20250214,093300,9151795,3970,3990,3990,3965,2063
|
||||
20250214,093200,948070,4005,4005,4005,4005,0
|
||||
20250214,093100,948070,4005,4005,4005,4005,0
|
||||
20250214,093000,948070,4005,4005,4005,4005,0
|
||||
20250214,092900,948070,4005,4005,4005,4005,0
|
||||
20250214,092800,948070,4005,4005,4005,3990,201
|
||||
20250214,092700,144840,4010,4010,4010,4010,0
|
||||
20250214,092600,144840,4010,4010,4010,4010,0
|
||||
20250214,092500,144840,4010,4010,4010,4010,0
|
||||
20250214,092400,144840,4010,4010,4010,4010,0
|
||||
20250214,092300,144840,4010,4010,4010,4010,0
|
||||
20250214,092200,144840,4010,4010,4010,4010,1
|
||||
20250214,092100,140830,4010,4010,4010,4010,0
|
||||
20250214,092000,140830,4010,4010,4010,4010,0
|
||||
20250214,091900,140830,4010,4010,4010,4010,0
|
||||
20250214,091800,140830,4010,4010,4010,4010,0
|
||||
20250214,091700,140830,4010,4010,4010,4010,0
|
||||
20250214,091600,140830,4010,4010,4010,4010,0
|
||||
20250214,091500,140830,4010,4010,4010,4010,0
|
||||
20250214,091400,140830,4010,4010,4010,4010,0
|
||||
20250214,091300,140830,4010,4025,4025,4010,8
|
||||
20250214,091200,108645,4025,4025,4025,4025,0
|
||||
20250214,091100,108645,4025,4025,4025,4025,23
|
||||
20250214,091000,16070,4025,4025,4025,4025,0
|
||||
20250214,090900,16070,4025,4025,4025,4025,0
|
||||
20250214,090800,16070,4025,4025,4025,4025,0
|
||||
20250214,090700,16070,4025,4025,4025,4025,0
|
||||
20250214,090600,16070,4025,4025,4025,4025,0
|
||||
20250214,090500,16070,4025,4025,4025,4025,0
|
||||
20250214,090400,16070,4025,4025,4025,4025,0
|
||||
20250214,090300,16070,4025,4025,4025,4025,3
|
||||
20250214,090200,3995,3995,3995,3995,3995,0
|
||||
20250214,090100,3995,3995,3995,3995,3995,1
|
||||
20250214,090000,0,4010,4010,4010,4010,0
|
||||
|
Reference in New Issue
Block a user