Update 2025-02-24 2828 candle_min
This commit is contained in:
603
014100/min/candle-20250224.csv
Normal file
603
014100/min/candle-20250224.csv
Normal file
@@ -0,0 +1,603 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250224,190100,302704590,3250,3250,3250,3250,2817
|
||||
20250224,190000,302704590,3250,3250,3250,3250,0
|
||||
20250224,185900,302704590,3250,3250,3250,3250,0
|
||||
20250224,185800,302704590,3250,3250,3250,3250,0
|
||||
20250224,185700,302704590,3250,3250,3250,3250,0
|
||||
20250224,185600,302704590,3250,3250,3250,3250,0
|
||||
20250224,185500,302704590,3250,3250,3250,3250,0
|
||||
20250224,185400,302704590,3250,3250,3250,3250,0
|
||||
20250224,185300,302704590,3250,3250,3250,3250,0
|
||||
20250224,185200,302704590,3250,3250,3250,3250,0
|
||||
20250224,185100,302704590,3250,3250,3250,3250,0
|
||||
20250224,185000,302704590,3250,3250,3250,3250,0
|
||||
20250224,184900,302704590,3250,3250,3250,3250,0
|
||||
20250224,184800,302704590,3250,3250,3250,3250,0
|
||||
20250224,184700,302704590,3250,3250,3250,3250,0
|
||||
20250224,184600,302704590,3250,3250,3250,3250,0
|
||||
20250224,184500,302704590,3250,3250,3250,3250,0
|
||||
20250224,184400,302704590,3250,3250,3250,3250,0
|
||||
20250224,184300,302704590,3250,3250,3250,3250,0
|
||||
20250224,184200,302704590,3250,3250,3250,3250,0
|
||||
20250224,184100,302704590,3250,3250,3250,3250,0
|
||||
20250224,184000,302704590,3250,3250,3250,3250,0
|
||||
20250224,183900,302704590,3250,3250,3250,3250,0
|
||||
20250224,183800,302704590,3250,3250,3250,3250,0
|
||||
20250224,183700,302704590,3250,3250,3250,3250,0
|
||||
20250224,183600,302704590,3250,3250,3250,3250,0
|
||||
20250224,183500,302704590,3250,3250,3250,3250,0
|
||||
20250224,183400,302704590,3250,3250,3250,3250,0
|
||||
20250224,183300,302704590,3250,3250,3250,3250,0
|
||||
20250224,183200,302704590,3250,3250,3250,3250,0
|
||||
20250224,183100,302704590,3250,3250,3250,3250,2817
|
||||
20250224,183000,302704590,3250,3250,3250,3250,0
|
||||
20250224,182900,302704590,3250,3250,3250,3250,0
|
||||
20250224,182800,302704590,3250,3250,3250,3250,0
|
||||
20250224,182700,302704590,3250,3250,3250,3250,0
|
||||
20250224,182600,302704590,3250,3250,3250,3250,0
|
||||
20250224,182500,302704590,3250,3250,3250,3250,0
|
||||
20250224,182400,302704590,3250,3250,3250,3250,0
|
||||
20250224,182300,302704590,3250,3250,3250,3250,0
|
||||
20250224,182200,302704590,3250,3250,3250,3250,0
|
||||
20250224,182100,302704590,3250,3250,3250,3250,0
|
||||
20250224,182000,302704590,3250,3250,3250,3250,0
|
||||
20250224,181900,302704590,3250,3250,3250,3250,0
|
||||
20250224,181800,302704590,3250,3250,3250,3250,0
|
||||
20250224,181700,302704590,3250,3250,3250,3250,0
|
||||
20250224,181600,302704590,3250,3250,3250,3250,0
|
||||
20250224,181500,302704590,3250,3250,3250,3250,0
|
||||
20250224,181400,302704590,3250,3250,3250,3250,0
|
||||
20250224,181300,302704590,3250,3250,3250,3250,0
|
||||
20250224,181200,302704590,3250,3250,3250,3250,0
|
||||
20250224,181100,302704590,3250,3250,3250,3250,0
|
||||
20250224,181000,302704590,3250,3250,3250,3250,0
|
||||
20250224,180900,302704590,3250,3250,3250,3250,0
|
||||
20250224,180800,302704590,3250,3250,3250,3250,0
|
||||
20250224,180700,302704590,3250,3250,3250,3250,0
|
||||
20250224,180600,302704590,3250,3250,3250,3250,0
|
||||
20250224,180500,302704590,3250,3250,3250,3250,0
|
||||
20250224,180400,302704590,3250,3250,3250,3250,0
|
||||
20250224,180300,302704590,3250,3250,3250,3250,0
|
||||
20250224,180200,302704590,3250,3250,3250,3250,0
|
||||
20250224,180100,302704590,3250,3250,3250,3250,2817
|
||||
20250224,180000,302704590,3250,3250,3250,3250,0
|
||||
20250224,175900,302704590,3250,3250,3250,3250,0
|
||||
20250224,175800,302704590,3250,3250,3250,3250,0
|
||||
20250224,175700,302704590,3250,3250,3250,3250,0
|
||||
20250224,175600,302704590,3250,3250,3250,3250,0
|
||||
20250224,175500,302704590,3250,3250,3250,3250,0
|
||||
20250224,175400,302704590,3250,3250,3250,3250,0
|
||||
20250224,175300,302704590,3250,3250,3250,3250,0
|
||||
20250224,175200,302704590,3250,3250,3250,3250,0
|
||||
20250224,175100,302704590,3250,3250,3250,3250,0
|
||||
20250224,175000,302704590,3250,3250,3250,3250,0
|
||||
20250224,174900,302704590,3250,3250,3250,3250,0
|
||||
20250224,174800,302704590,3250,3250,3250,3250,0
|
||||
20250224,174700,302704590,3250,3250,3250,3250,0
|
||||
20250224,174600,302704590,3250,3250,3250,3250,0
|
||||
20250224,174500,302704590,3250,3250,3250,3250,0
|
||||
20250224,174400,302704590,3250,3250,3250,3250,0
|
||||
20250224,174300,302704590,3250,3250,3250,3250,0
|
||||
20250224,174200,302704590,3250,3250,3250,3250,0
|
||||
20250224,174100,302704590,3250,3250,3250,3250,0
|
||||
20250224,174000,302704590,3250,3250,3250,3250,0
|
||||
20250224,173900,302704590,3250,3250,3250,3250,0
|
||||
20250224,173800,302704590,3250,3250,3250,3250,0
|
||||
20250224,173700,302704590,3250,3250,3250,3250,0
|
||||
20250224,173600,302704590,3250,3250,3250,3250,0
|
||||
20250224,173500,302704590,3250,3250,3250,3250,0
|
||||
20250224,173400,302704590,3250,3250,3250,3250,0
|
||||
20250224,173300,302704590,3250,3250,3250,3250,0
|
||||
20250224,173200,302704590,3250,3250,3250,3250,0
|
||||
20250224,173100,302704590,3250,3250,3250,3250,2817
|
||||
20250224,173000,302704590,3250,3250,3250,3250,0
|
||||
20250224,172900,302704590,3250,3250,3250,3250,0
|
||||
20250224,172800,302704590,3250,3250,3250,3250,0
|
||||
20250224,172700,302704590,3250,3250,3250,3250,0
|
||||
20250224,172600,302704590,3250,3250,3250,3250,0
|
||||
20250224,172500,302704590,3250,3250,3250,3250,0
|
||||
20250224,172400,302704590,3250,3250,3250,3250,0
|
||||
20250224,172300,302704590,3250,3250,3250,3250,0
|
||||
20250224,172200,302704590,3250,3250,3250,3250,0
|
||||
20250224,172100,302704590,3250,3250,3250,3250,0
|
||||
20250224,172000,302704590,3250,3250,3250,3250,0
|
||||
20250224,171900,302704590,3250,3250,3250,3250,0
|
||||
20250224,171800,302704590,3250,3250,3250,3250,0
|
||||
20250224,171700,302704590,3250,3250,3250,3250,0
|
||||
20250224,171600,302704590,3250,3250,3250,3250,0
|
||||
20250224,171500,302704590,3250,3250,3250,3250,0
|
||||
20250224,171400,302704590,3250,3250,3250,3250,0
|
||||
20250224,171300,302704590,3250,3250,3250,3250,0
|
||||
20250224,171200,302704590,3250,3250,3250,3250,0
|
||||
20250224,171100,302704590,3250,3250,3250,3250,0
|
||||
20250224,171000,302704590,3250,3250,3250,3250,0
|
||||
20250224,170900,302704590,3250,3250,3250,3250,0
|
||||
20250224,170800,302704590,3250,3250,3250,3250,0
|
||||
20250224,170700,302704590,3250,3250,3250,3250,0
|
||||
20250224,170600,302704590,3250,3250,3250,3250,0
|
||||
20250224,170500,302704590,3250,3250,3250,3250,0
|
||||
20250224,170400,302704590,3250,3250,3250,3250,0
|
||||
20250224,170300,302704590,3250,3250,3250,3250,0
|
||||
20250224,170200,302704590,3250,3250,3250,3250,0
|
||||
20250224,170100,302704590,3250,3250,3250,3250,2817
|
||||
20250224,170000,302704590,3250,3250,3250,3250,0
|
||||
20250224,165900,302704590,3250,3250,3250,3250,0
|
||||
20250224,165800,302704590,3250,3250,3250,3250,0
|
||||
20250224,165700,302704590,3250,3250,3250,3250,0
|
||||
20250224,165600,302704590,3250,3250,3250,3250,0
|
||||
20250224,165500,302704590,3250,3250,3250,3250,0
|
||||
20250224,165400,302704590,3250,3250,3250,3250,0
|
||||
20250224,165300,302704590,3250,3250,3250,3250,0
|
||||
20250224,165200,302704590,3250,3250,3250,3250,0
|
||||
20250224,165100,302704590,3250,3250,3250,3250,0
|
||||
20250224,165000,302704590,3250,3250,3250,3250,0
|
||||
20250224,164900,302704590,3250,3250,3250,3250,0
|
||||
20250224,164800,302704590,3250,3250,3250,3250,0
|
||||
20250224,164700,302704590,3250,3250,3250,3250,0
|
||||
20250224,164600,302704590,3250,3250,3250,3250,0
|
||||
20250224,164500,302704590,3250,3250,3250,3250,0
|
||||
20250224,164400,302704590,3250,3250,3250,3250,0
|
||||
20250224,164300,302704590,3250,3250,3250,3250,0
|
||||
20250224,164200,302704590,3250,3250,3250,3250,0
|
||||
20250224,164100,302704590,3250,3250,3250,3250,0
|
||||
20250224,164000,302704590,3250,3250,3250,3250,0
|
||||
20250224,163900,302704590,3250,3250,3250,3250,0
|
||||
20250224,163800,302704590,3250,3250,3250,3250,0
|
||||
20250224,163700,302704590,3250,3250,3250,3250,0
|
||||
20250224,163600,302704590,3250,3250,3250,3250,0
|
||||
20250224,163500,302704590,3250,3250,3250,3250,0
|
||||
20250224,163400,302704590,3250,3250,3250,3250,0
|
||||
20250224,163300,302704590,3250,3250,3250,3250,0
|
||||
20250224,163200,302704590,3250,3250,3250,3250,0
|
||||
20250224,163100,302704590,3250,3250,3250,3250,2817
|
||||
20250224,163000,302704590,3250,3250,3250,3250,0
|
||||
20250224,162900,302704590,3250,3250,3250,3250,0
|
||||
20250224,162800,302704590,3250,3250,3250,3250,0
|
||||
20250224,162700,302704590,3250,3250,3250,3250,0
|
||||
20250224,162600,302704590,3250,3250,3250,3250,0
|
||||
20250224,162500,302704590,3250,3250,3250,3250,0
|
||||
20250224,162400,302704590,3250,3250,3250,3250,0
|
||||
20250224,162300,302704590,3250,3250,3250,3250,0
|
||||
20250224,162200,302704590,3250,3250,3250,3250,0
|
||||
20250224,162100,302704590,3250,3250,3250,3250,0
|
||||
20250224,162000,302704590,3250,3250,3250,3250,0
|
||||
20250224,161900,302704590,3250,3250,3250,3250,0
|
||||
20250224,161800,302704590,3250,3250,3250,3250,0
|
||||
20250224,161700,302704590,3250,3250,3250,3250,0
|
||||
20250224,161600,302704590,3250,3250,3250,3250,0
|
||||
20250224,161500,302704590,3250,3250,3250,3250,0
|
||||
20250224,161400,302704590,3250,3250,3250,3250,0
|
||||
20250224,161300,302704590,3250,3250,3250,3250,0
|
||||
20250224,161200,302704590,3250,3250,3250,3250,0
|
||||
20250224,161100,302704590,3250,3250,3250,3250,0
|
||||
20250224,161000,302704590,3250,3250,3250,3250,0
|
||||
20250224,160900,302704590,3250,3250,3250,3250,0
|
||||
20250224,160800,302704590,3250,3250,3250,3250,0
|
||||
20250224,160700,302704590,3250,3250,3250,3250,0
|
||||
20250224,160600,302704590,3250,3250,3250,3250,0
|
||||
20250224,160500,302704590,3250,3250,3250,3250,0
|
||||
20250224,160400,302704590,3250,3250,3250,3250,0
|
||||
20250224,160300,302704590,3250,3250,3250,3250,0
|
||||
20250224,160200,302704590,3250,3250,3250,3250,0
|
||||
20250224,160100,302704590,3250,3250,3250,3250,2817
|
||||
20250224,160000,302704590,3250,3250,3250,3250,0
|
||||
20250224,155900,302704590,3250,3250,3250,3250,0
|
||||
20250224,155800,302704590,3250,3250,3250,3250,0
|
||||
20250224,155700,302704590,3250,3250,3250,3250,0
|
||||
20250224,155600,302704590,3250,3250,3250,3250,0
|
||||
20250224,155500,302704590,3250,3250,3250,3250,0
|
||||
20250224,155400,302704590,3250,3250,3250,3250,0
|
||||
20250224,155300,302704590,3250,3250,3250,3250,0
|
||||
20250224,155200,302704590,3250,3250,3250,3250,0
|
||||
20250224,155100,302704590,3250,3250,3250,3250,0
|
||||
20250224,155000,302704590,3250,3250,3250,3250,0
|
||||
20250224,154900,302704590,3250,3250,3250,3250,0
|
||||
20250224,154800,302704590,3250,3250,3250,3250,0
|
||||
20250224,154700,302704590,3250,3250,3250,3250,0
|
||||
20250224,154600,302704590,3250,3250,3250,3250,0
|
||||
20250224,154500,302704590,3250,3250,3250,3250,0
|
||||
20250224,154400,302704590,3250,3250,3250,3250,0
|
||||
20250224,154300,302704590,3250,3250,3250,3250,0
|
||||
20250224,154200,302704590,3250,3250,3250,3250,0
|
||||
20250224,154100,302704590,3250,3250,3250,3250,0
|
||||
20250224,154000,302704590,3250,3250,3250,3250,0
|
||||
20250224,153900,302704590,3250,3250,3250,3250,0
|
||||
20250224,153800,302704590,3250,3250,3250,3250,0
|
||||
20250224,153700,302704590,3250,3250,3250,3250,0
|
||||
20250224,153600,302704590,3250,3250,3250,3250,0
|
||||
20250224,153500,302704590,3250,3250,3250,3250,0
|
||||
20250224,153400,302704590,3250,3250,3250,3250,0
|
||||
20250224,153300,302704590,3250,3250,3250,3250,0
|
||||
20250224,153200,302704590,3250,3250,3250,3250,0
|
||||
20250224,153100,302704590,3250,3250,3250,3250,2817
|
||||
20250224,153000,302704590,3250,3250,3250,3250,2817
|
||||
20250224,152900,293549340,3255,3255,3255,3255,0
|
||||
20250224,152800,293549340,3255,3255,3255,3255,0
|
||||
20250224,152700,293549340,3255,3255,3255,3255,0
|
||||
20250224,152600,293549340,3255,3255,3255,3255,0
|
||||
20250224,152500,293549340,3255,3255,3255,3255,0
|
||||
20250224,152400,293549340,3255,3255,3255,3255,0
|
||||
20250224,152300,293549340,3255,3255,3255,3255,0
|
||||
20250224,152200,293549340,3255,3255,3255,3255,0
|
||||
20250224,152100,293549340,3255,3255,3255,3255,0
|
||||
20250224,152000,293549340,3255,3255,3255,3255,0
|
||||
20250224,151900,293549340,3255,3250,3255,3250,857
|
||||
20250224,151800,290764085,3250,3240,3250,3240,812
|
||||
20250224,151700,288132505,3240,3240,3240,3240,204
|
||||
20250224,151600,287471545,3235,3240,3240,3235,26
|
||||
20250224,151500,287387310,3240,3240,3240,3240,22
|
||||
20250224,151400,287316030,3245,3245,3245,3240,5
|
||||
20250224,151300,287299810,3245,3245,3245,3245,14
|
||||
20250224,151200,287254380,3245,3245,3245,3245,36
|
||||
20250224,151100,287137560,3250,3250,3250,3250,0
|
||||
20250224,151000,287137560,3250,3250,3250,3250,31
|
||||
20250224,150900,287036810,3230,3235,3250,3230,189
|
||||
20250224,150800,286423510,3235,3235,3235,3235,11
|
||||
20250224,150700,286387925,3230,3235,3235,3230,1039
|
||||
20250224,150600,283028080,3250,3250,3250,3250,68
|
||||
20250224,150500,282807080,3250,3250,3250,3250,0
|
||||
20250224,150400,282807080,3250,3250,3250,3250,2
|
||||
20250224,150300,282800580,3235,3235,3235,3235,10
|
||||
20250224,150200,282768230,3240,3240,3250,3240,431
|
||||
20250224,150100,281371770,3250,3240,3250,3240,7
|
||||
20250224,150000,281349080,3250,3245,3250,3245,132
|
||||
20250224,145900,280920185,3265,3265,3265,3265,0
|
||||
20250224,145800,280920185,3265,3245,3265,3240,1001
|
||||
20250224,145700,277676260,3240,3240,3275,3235,765
|
||||
20250224,145600,275201255,3280,3280,3290,3240,2072
|
||||
20250224,145500,268392705,3285,3220,3290,3220,3639
|
||||
20250224,145400,256527985,3245,3200,3245,3200,27627
|
||||
20250224,145300,168104830,3200,3190,3200,3190,662
|
||||
20250224,145200,165992580,3195,3195,3195,3195,0
|
||||
20250224,145100,165992580,3195,3200,3200,3195,347
|
||||
20250224,145000,164883805,3200,3200,3200,3200,435
|
||||
20250224,144900,163491805,3200,3200,3200,3200,1389
|
||||
20250224,144800,159047005,3200,3200,3200,3200,0
|
||||
20250224,144700,159047005,3200,3200,3200,3200,0
|
||||
20250224,144600,159047005,3200,3195,3200,3195,2177
|
||||
20250224,144500,152083105,3200,3190,3200,3190,2338
|
||||
20250224,144400,144617725,3190,3180,3190,3180,1120
|
||||
20250224,144300,141053980,3180,3180,3180,3180,0
|
||||
20250224,144200,141053980,3180,3180,3180,3180,17
|
||||
20250224,144100,140999920,3180,3180,3180,3180,24
|
||||
20250224,144000,140923600,3180,3165,3180,3165,987
|
||||
20250224,143900,137797230,3165,3165,3165,3165,0
|
||||
20250224,143800,137797230,3165,3165,3165,3165,14
|
||||
20250224,143700,137752920,3165,3165,3165,3165,0
|
||||
20250224,143600,137752920,3165,3165,3165,3165,0
|
||||
20250224,143500,137752920,3165,3165,3165,3165,0
|
||||
20250224,143400,137752920,3165,3160,3165,3160,22
|
||||
20250224,143300,137683295,3165,3160,3165,3160,1427
|
||||
20250224,143200,133168275,3160,3160,3160,3160,0
|
||||
20250224,143100,133168275,3160,3155,3160,3155,100
|
||||
20250224,143000,132852415,3155,3155,3155,3155,2
|
||||
20250224,142900,132846105,3145,3155,3155,3145,183
|
||||
20250224,142800,132270470,3155,3155,3155,3155,0
|
||||
20250224,142700,132270470,3155,3155,3155,3155,0
|
||||
20250224,142600,132270470,3155,3155,3155,3155,0
|
||||
20250224,142500,132270470,3155,3155,3155,3155,1
|
||||
20250224,142400,132267315,3165,3165,3165,3165,1
|
||||
20250224,142300,132264150,3140,3140,3140,3140,0
|
||||
20250224,142200,132264150,3140,3140,3140,3140,0
|
||||
20250224,142100,132264150,3140,3140,3140,3140,100
|
||||
20250224,142000,131950150,3165,3165,3165,3165,0
|
||||
20250224,141900,131950150,3165,3165,3165,3165,0
|
||||
20250224,141800,131950150,3165,3165,3165,3165,0
|
||||
20250224,141700,131950150,3165,3150,3165,3150,1001
|
||||
20250224,141600,128796985,3165,3165,3165,3165,3341
|
||||
20250224,141500,118222720,3165,3165,3165,3165,0
|
||||
20250224,141400,118222720,3165,3165,3165,3165,106
|
||||
20250224,141300,117887230,3170,3170,3170,3170,176
|
||||
20250224,141200,117329310,3165,3165,3165,3165,0
|
||||
20250224,141100,117329310,3165,3165,3165,3165,3
|
||||
20250224,141000,117319815,3170,3170,3170,3170,0
|
||||
20250224,140900,117319815,3170,3170,3170,3170,0
|
||||
20250224,140800,117319815,3170,3170,3170,3170,0
|
||||
20250224,140700,117319815,3170,3170,3170,3170,0
|
||||
20250224,140600,117319815,3170,3170,3170,3170,0
|
||||
20250224,140500,117319815,3170,3170,3170,3170,0
|
||||
20250224,140400,117319815,3170,3170,3170,3170,0
|
||||
20250224,140300,117319815,3170,3170,3170,3170,0
|
||||
20250224,140200,117319815,3170,3170,3170,3170,0
|
||||
20250224,140100,117319815,3170,3170,3170,3170,1824
|
||||
20250224,140000,111537735,3170,3170,3170,3170,22
|
||||
20250224,135900,111467995,3175,3175,3175,3175,7
|
||||
20250224,135800,111445770,3170,3170,3170,3170,5
|
||||
20250224,135700,111429920,3170,3170,3170,3170,40
|
||||
20250224,135600,111303120,3170,3170,3170,3170,0
|
||||
20250224,135500,111303120,3170,3170,3170,3170,100
|
||||
20250224,135400,110986120,3170,3170,3170,3170,0
|
||||
20250224,135300,110986120,3170,3170,3170,3170,0
|
||||
20250224,135200,110986120,3170,3170,3170,3170,0
|
||||
20250224,135100,110986120,3170,3170,3170,3170,0
|
||||
20250224,135000,110986120,3170,3170,3170,3170,0
|
||||
20250224,134900,110986120,3170,3170,3170,3170,0
|
||||
20250224,134800,110986120,3170,3170,3170,3170,0
|
||||
20250224,134700,110986120,3170,3170,3170,3170,200
|
||||
20250224,134600,110352120,3170,3170,3170,3170,200
|
||||
20250224,134500,109718120,3180,3180,3180,3180,169
|
||||
20250224,134400,109180700,3175,3175,3175,3175,47
|
||||
20250224,134300,109031475,3170,3170,3170,3170,454
|
||||
20250224,134200,107592295,3175,3175,3175,3175,0
|
||||
20250224,134100,107592295,3175,3160,3175,3160,1400
|
||||
20250224,134000,103149005,3160,3160,3160,3160,2
|
||||
20250224,133900,103142685,3160,3160,3160,3160,0
|
||||
20250224,133800,103142685,3160,3160,3160,3160,0
|
||||
20250224,133700,103142685,3160,3150,3160,3150,43
|
||||
20250224,133600,103007105,3150,3150,3150,3150,0
|
||||
20250224,133500,103007105,3150,3150,3150,3150,0
|
||||
20250224,133400,103007105,3150,3150,3150,3150,0
|
||||
20250224,133300,103007105,3150,3150,3150,3150,213
|
||||
20250224,133200,102336155,3155,3155,3155,3155,87
|
||||
20250224,133100,102061670,3155,3155,3155,3155,0
|
||||
20250224,133000,102061670,3155,3150,3155,3150,29
|
||||
20250224,132900,101970275,3155,3155,3155,3155,0
|
||||
20250224,132800,101970275,3155,3155,3155,3155,1
|
||||
20250224,132700,101967120,3165,3165,3165,3165,0
|
||||
20250224,132600,101967120,3165,3165,3165,3165,0
|
||||
20250224,132500,101967120,3165,3165,3165,3165,0
|
||||
20250224,132400,101967120,3165,3165,3165,3165,0
|
||||
20250224,132300,101967120,3165,3165,3165,3165,0
|
||||
20250224,132200,101967120,3165,3165,3165,3165,0
|
||||
20250224,132100,101967120,3165,3165,3165,3165,0
|
||||
20250224,132000,101967120,3165,3165,3165,3165,0
|
||||
20250224,131900,101967120,3165,3165,3165,3165,0
|
||||
20250224,131800,101967120,3165,3165,3165,3165,0
|
||||
20250224,131700,101967120,3165,3165,3165,3165,0
|
||||
20250224,131600,101967120,3165,3165,3165,3165,10
|
||||
20250224,131500,101935470,3165,3165,3165,3165,75
|
||||
20250224,131400,101698095,3170,3170,3170,3170,0
|
||||
20250224,131300,101698095,3170,3170,3170,3170,0
|
||||
20250224,131200,101698095,3170,3170,3170,3170,0
|
||||
20250224,131100,101698095,3170,3170,3170,3170,1
|
||||
20250224,131000,101694925,3175,3175,3175,3175,0
|
||||
20250224,130900,101694925,3175,3175,3175,3175,0
|
||||
20250224,130800,101694925,3175,3175,3175,3175,0
|
||||
20250224,130700,101694925,3175,3175,3175,3175,0
|
||||
20250224,130600,101694925,3175,3175,3175,3175,0
|
||||
20250224,130500,101694925,3175,3175,3175,3175,0
|
||||
20250224,130400,101694925,3175,3175,3175,3175,400
|
||||
20250224,130300,100424925,3175,3175,3175,3175,0
|
||||
20250224,130200,100424925,3175,3175,3175,3175,200
|
||||
20250224,130100,99789925,3175,3175,3175,3175,111
|
||||
20250224,130000,99437500,3175,3175,3175,3175,50
|
||||
20250224,125900,99278750,3140,3175,3175,3140,215
|
||||
20250224,125800,98596650,3175,3145,3175,3145,2207
|
||||
20250224,125700,91622125,3145,3145,3145,3145,200
|
||||
20250224,125600,90993125,3145,3145,3145,3145,0
|
||||
20250224,125500,90993125,3145,3145,3145,3145,0
|
||||
20250224,125400,90993125,3145,3145,3145,3145,160
|
||||
20250224,125300,90489925,3145,3145,3145,3145,246
|
||||
20250224,125200,89716255,3145,3145,3145,3145,0
|
||||
20250224,125100,89716255,3145,3145,3145,3145,0
|
||||
20250224,125000,89716255,3145,3145,3145,3145,0
|
||||
20250224,124900,89716255,3145,3145,3145,3145,0
|
||||
20250224,124800,89716255,3145,3145,3145,3145,0
|
||||
20250224,124700,89716255,3145,3145,3145,3145,14
|
||||
20250224,124600,89672225,3140,3140,3140,3140,0
|
||||
20250224,124500,89672225,3140,3140,3140,3140,3
|
||||
20250224,124400,89662805,3145,3145,3145,3145,0
|
||||
20250224,124300,89662805,3145,3145,3145,3145,0
|
||||
20250224,124200,89662805,3145,3145,3145,3145,320
|
||||
20250224,124100,88656405,3145,3145,3145,3145,0
|
||||
20250224,124000,88656405,3145,3145,3145,3145,0
|
||||
20250224,123900,88656405,3145,3145,3145,3145,0
|
||||
20250224,123800,88656405,3145,3145,3145,3145,0
|
||||
20250224,123700,88656405,3145,3145,3145,3145,0
|
||||
20250224,123600,88656405,3145,3140,3145,3140,52
|
||||
20250224,123500,88492875,3130,3135,3135,3130,161
|
||||
20250224,123400,87988580,3145,3145,3145,3145,0
|
||||
20250224,123300,87988580,3145,3145,3145,3145,0
|
||||
20250224,123200,87988580,3145,3145,3145,3145,0
|
||||
20250224,123100,87988580,3145,3145,3145,3145,0
|
||||
20250224,123000,87988580,3145,3145,3145,3145,8
|
||||
20250224,122900,87963420,3150,3150,3150,3150,0
|
||||
20250224,122800,87963420,3150,3150,3150,3150,0
|
||||
20250224,122700,87963420,3150,3145,3150,3145,20
|
||||
20250224,122600,87900445,3140,3140,3140,3140,195
|
||||
20250224,122500,87288145,3140,3140,3140,3140,1
|
||||
20250224,122400,87285005,3130,3130,3130,3130,0
|
||||
20250224,122300,87285005,3130,3130,3130,3130,0
|
||||
20250224,122200,87285005,3130,3130,3130,3130,0
|
||||
20250224,122100,87285005,3130,3130,3130,3130,0
|
||||
20250224,122000,87285005,3130,3130,3130,3130,0
|
||||
20250224,121900,87285005,3130,3130,3130,3130,0
|
||||
20250224,121800,87285005,3130,3130,3130,3130,0
|
||||
20250224,121700,87285005,3130,3130,3130,3130,0
|
||||
20250224,121600,87285005,3130,3130,3130,3130,0
|
||||
20250224,121500,87285005,3130,3130,3130,3130,0
|
||||
20250224,121400,87285005,3130,3130,3130,3130,0
|
||||
20250224,121300,87285005,3130,3130,3130,3130,660
|
||||
20250224,121200,85219205,3130,3130,3130,3130,0
|
||||
20250224,121100,85219205,3130,3130,3130,3130,0
|
||||
20250224,121000,85219205,3130,3130,3130,3130,0
|
||||
20250224,120900,85219205,3130,3130,3130,3130,0
|
||||
20250224,120800,85219205,3130,3130,3130,3130,0
|
||||
20250224,120700,85219205,3130,3130,3130,3130,0
|
||||
20250224,120600,85219205,3130,3130,3130,3130,0
|
||||
20250224,120500,85219205,3130,3130,3130,3130,0
|
||||
20250224,120400,85219205,3130,3130,3130,3130,100
|
||||
20250224,120300,84906205,3140,3140,3140,3140,0
|
||||
20250224,120200,84906205,3140,3140,3140,3140,16
|
||||
20250224,120100,84855965,3140,3135,3140,3130,968
|
||||
20250224,120000,81821325,3135,3135,3135,3135,0
|
||||
20250224,115900,81821325,3135,3135,3135,3135,0
|
||||
20250224,115800,81821325,3135,3135,3135,3135,100
|
||||
20250224,115700,81507825,3135,3135,3135,3135,102
|
||||
20250224,115600,81188055,3125,3120,3125,3120,6
|
||||
20250224,115500,81169330,3120,3120,3120,3120,0
|
||||
20250224,115400,81169330,3120,3120,3120,3120,0
|
||||
20250224,115300,81169330,3120,3120,3120,3120,0
|
||||
20250224,115200,81169330,3120,3120,3120,3120,70
|
||||
20250224,115100,80950930,3120,3120,3120,3120,13
|
||||
20250224,115000,80910370,3120,3120,3120,3120,1
|
||||
20250224,114900,80907250,3115,3115,3115,3115,0
|
||||
20250224,114800,80907250,3115,3110,3115,3110,51
|
||||
20250224,114700,80748635,3105,3105,3105,3105,0
|
||||
20250224,114600,80748635,3105,3100,3105,3100,158
|
||||
20250224,114500,80258785,3100,3100,3100,3100,0
|
||||
20250224,114400,80258785,3100,3100,3100,3100,0
|
||||
20250224,114300,80258785,3100,3100,3100,3100,0
|
||||
20250224,114200,80258785,3100,3100,3100,3100,0
|
||||
20250224,114100,80258785,3100,3100,3100,3100,30
|
||||
20250224,114000,80165785,3100,3100,3100,3100,22
|
||||
20250224,113900,80097585,3095,3120,3120,3095,331
|
||||
20250224,113800,79069615,3130,3130,3130,3130,0
|
||||
20250224,113700,79069615,3130,3130,3130,3130,0
|
||||
20250224,113600,79069615,3130,3130,3130,3130,194
|
||||
20250224,113500,78462395,3145,3145,3145,3145,0
|
||||
20250224,113400,78462395,3145,3145,3145,3145,0
|
||||
20250224,113300,78462395,3145,3145,3145,3145,0
|
||||
20250224,113200,78462395,3145,3145,3145,3145,0
|
||||
20250224,113100,78462395,3145,3145,3145,3145,0
|
||||
20250224,113000,78462395,3145,3135,3145,3135,150
|
||||
20250224,112900,77990990,3145,3145,3145,3145,0
|
||||
20250224,112800,77990990,3145,3145,3145,3145,0
|
||||
20250224,112700,77990990,3145,3145,3145,3145,1
|
||||
20250224,112600,77987845,3130,3115,3130,3115,492
|
||||
20250224,112500,76453125,3110,3105,3110,3105,1025
|
||||
20250224,112400,73265500,3105,3105,3105,3105,0
|
||||
20250224,112300,73265500,3105,3100,3105,3100,104
|
||||
20250224,112200,72942795,3100,3095,3100,3095,102
|
||||
20250224,112100,72626600,3095,3095,3095,3095,0
|
||||
20250224,112000,72626600,3095,3095,3095,3095,1
|
||||
20250224,111900,72623505,3090,3090,3090,3090,0
|
||||
20250224,111800,72623505,3090,3090,3090,3090,0
|
||||
20250224,111700,72623505,3090,3090,3090,3090,0
|
||||
20250224,111600,72623505,3090,3090,3090,3090,26
|
||||
20250224,111500,72543165,3090,3085,3090,3085,15
|
||||
20250224,111400,72496840,3085,3085,3085,3085,1
|
||||
20250224,111300,72493755,3090,3090,3090,3090,1
|
||||
20250224,111200,72490665,3080,3080,3080,3080,0
|
||||
20250224,111100,72490665,3080,3080,3080,3080,59
|
||||
20250224,111000,72308945,3080,3085,3085,3080,244
|
||||
20250224,110900,71556780,3100,3100,3100,3100,0
|
||||
20250224,110800,71556780,3100,3100,3100,3100,0
|
||||
20250224,110700,71556780,3100,3100,3100,3100,1
|
||||
20250224,110600,71553680,3080,3080,3080,3080,0
|
||||
20250224,110500,71553680,3080,3080,3080,3080,0
|
||||
20250224,110400,71553680,3080,3105,3110,3080,319
|
||||
20250224,110300,70567605,3110,3110,3110,3110,123
|
||||
20250224,110200,70185075,3110,3110,3110,3110,0
|
||||
20250224,110100,70185075,3110,3110,3110,3110,0
|
||||
20250224,110000,70185075,3110,3110,3110,3110,0
|
||||
20250224,105900,70185075,3110,3110,3110,3110,0
|
||||
20250224,105800,70185075,3110,3110,3110,3110,1
|
||||
20250224,105700,70181965,3090,3090,3090,3090,1
|
||||
20250224,105600,70178875,3110,3110,3110,3090,43
|
||||
20250224,105500,70045965,3110,3090,3110,3090,303
|
||||
20250224,105400,69109635,3065,3065,3065,3065,0
|
||||
20250224,105300,69109635,3065,3115,3115,3065,4414
|
||||
20250224,105200,55491535,3120,3120,3120,3120,59
|
||||
20250224,105100,55307455,3130,3130,3130,3130,0
|
||||
20250224,105000,55307455,3130,3130,3130,3130,0
|
||||
20250224,104900,55307455,3130,3130,3130,3130,56
|
||||
20250224,104800,55132175,3130,3130,3130,3130,400
|
||||
20250224,104700,53880175,3130,3130,3130,3130,100
|
||||
20250224,104600,53567175,3130,3130,3130,3130,0
|
||||
20250224,104500,53567175,3130,3130,3130,3130,0
|
||||
20250224,104400,53567175,3130,3130,3130,3130,0
|
||||
20250224,104300,53567175,3130,3130,3130,3130,0
|
||||
20250224,104200,53567175,3130,3130,3130,3130,0
|
||||
20250224,104100,53567175,3130,3130,3130,3130,0
|
||||
20250224,104000,53567175,3130,3130,3130,3130,189
|
||||
20250224,103900,52975605,3120,3120,3120,3120,0
|
||||
20250224,103800,52975605,3120,3120,3120,3120,50
|
||||
20250224,103700,52819605,3120,3120,3120,3120,320
|
||||
20250224,103600,51821205,3125,3125,3125,3125,156
|
||||
20250224,103500,51333705,3120,3120,3120,3120,184
|
||||
20250224,103400,50759625,3115,3115,3115,3115,0
|
||||
20250224,103300,50759625,3115,3115,3115,3115,317
|
||||
20250224,103200,49772170,3110,3110,3110,3110,0
|
||||
20250224,103100,49772170,3110,3110,3110,3110,160
|
||||
20250224,103000,49274570,3110,3110,3110,3110,200
|
||||
20250224,102900,48652570,3110,3110,3110,3110,0
|
||||
20250224,102800,48652570,3110,3110,3110,3110,213
|
||||
20250224,102700,47990140,3110,3110,3110,3110,0
|
||||
20250224,102600,47990140,3110,3110,3110,3110,0
|
||||
20250224,102500,47990140,3110,3110,3110,3110,0
|
||||
20250224,102400,47990140,3110,3110,3110,3110,12
|
||||
20250224,102300,47952820,3105,3110,3110,3105,200
|
||||
20250224,102200,47331520,3105,3105,3105,3105,0
|
||||
20250224,102100,47331520,3105,3105,3105,3105,0
|
||||
20250224,102000,47331520,3105,3105,3105,3105,0
|
||||
20250224,101900,47331520,3105,3105,3105,3105,99
|
||||
20250224,101800,47024125,3105,3105,3105,3105,0
|
||||
20250224,101700,47024125,3105,3105,3105,3105,0
|
||||
20250224,101600,47024125,3105,3105,3105,3105,0
|
||||
20250224,101500,47024125,3105,3105,3105,3105,0
|
||||
20250224,101400,47024125,3105,3105,3105,3105,0
|
||||
20250224,101300,47024125,3105,3105,3105,3105,0
|
||||
20250224,101200,47024125,3105,3105,3105,3105,1
|
||||
20250224,101100,47021020,3095,3095,3095,3095,175
|
||||
20250224,101000,46479395,3110,3110,3110,3110,0
|
||||
20250224,100900,46479395,3110,3110,3110,3110,0
|
||||
20250224,100800,46479395,3110,3110,3110,3110,0
|
||||
20250224,100700,46479395,3110,3110,3110,3110,0
|
||||
20250224,100600,46479395,3110,3110,3110,3110,0
|
||||
20250224,100500,46479395,3110,3110,3110,3110,1
|
||||
20250224,100400,46476285,3105,3105,3105,3105,50
|
||||
20250224,100300,46321035,3110,3110,3110,3110,0
|
||||
20250224,100200,46321035,3110,3105,3110,3105,44
|
||||
20250224,100100,46184255,3110,3110,3110,3110,1
|
||||
20250224,100000,46181145,3095,3095,3095,3095,646
|
||||
20250224,095900,44181775,3095,3100,3100,3095,612
|
||||
20250224,095800,42287300,3125,3125,3125,3125,406
|
||||
20250224,095700,41018550,3100,3100,3100,3100,900
|
||||
20250224,095600,38228550,3100,3100,3100,3100,500
|
||||
20250224,095500,36678550,3120,3120,3120,3120,0
|
||||
20250224,095400,36678550,3120,3120,3120,3120,54
|
||||
20250224,095300,36510070,3120,3120,3120,3100,863
|
||||
20250224,095200,33826315,3120,3140,3140,3120,36
|
||||
20250224,095100,33713835,3145,3145,3145,3145,30
|
||||
20250224,095000,33619485,3140,3140,3140,3140,0
|
||||
20250224,094900,33619485,3140,3140,3140,3140,0
|
||||
20250224,094800,33619485,3140,3140,3140,3140,0
|
||||
20250224,094700,33619485,3140,3140,3140,3140,40
|
||||
20250224,094600,33493885,3135,3135,3135,3135,0
|
||||
20250224,094500,33493885,3135,3135,3135,3135,0
|
||||
20250224,094400,33493885,3135,3135,3135,3135,0
|
||||
20250224,094300,33493885,3135,3135,3135,3135,0
|
||||
20250224,094200,33493885,3135,3135,3135,3135,1
|
||||
20250224,094100,33490750,3140,3140,3140,3140,0
|
||||
20250224,094000,33490750,3140,3140,3140,3140,0
|
||||
20250224,093900,33490750,3140,3140,3140,3140,0
|
||||
20250224,093800,33490750,3140,3140,3140,3140,0
|
||||
20250224,093700,33490750,3140,3140,3140,3140,0
|
||||
20250224,093600,33490750,3140,3140,3140,3140,0
|
||||
20250224,093500,33490750,3140,3140,3140,3140,1
|
||||
20250224,093400,33487610,3120,3120,3120,3120,0
|
||||
20250224,093300,33487610,3120,3125,3125,3120,3446
|
||||
20250224,093200,22728760,3145,3145,3145,3145,2
|
||||
20250224,093100,22722470,3125,3125,3125,3125,0
|
||||
20250224,093000,22722470,3125,3135,3145,3125,1166
|
||||
20250224,092900,19063665,3140,3140,3140,3140,0
|
||||
20250224,092800,19063665,3140,3140,3140,3140,0
|
||||
20250224,092700,19063665,3140,3140,3140,3140,0
|
||||
20250224,092600,19063665,3140,3140,3140,3140,0
|
||||
20250224,092500,19063665,3140,3140,3140,3140,0
|
||||
20250224,092400,19063665,3140,3140,3140,3140,2
|
||||
20250224,092300,19057385,3140,3140,3140,3140,966
|
||||
20250224,092200,16024145,3145,3145,3145,3145,350
|
||||
20250224,092100,14923395,3145,3145,3145,3145,1
|
||||
20250224,092000,14920250,3140,3140,3140,3140,185
|
||||
20250224,091900,14339350,3140,3140,3140,3140,215
|
||||
20250224,091800,13664250,3140,3140,3140,3140,872
|
||||
20250224,091700,10926170,3140,3130,3140,3130,853
|
||||
20250224,091600,8252030,3135,3125,3135,3125,161
|
||||
20250224,091500,7748380,3120,3120,3120,3120,100
|
||||
20250224,091400,7436380,3120,3120,3120,3120,0
|
||||
20250224,091300,7436380,3120,3120,3120,3120,0
|
||||
20250224,091200,7436380,3120,3120,3120,3120,0
|
||||
20250224,091100,7436380,3120,3120,3120,3120,0
|
||||
20250224,091000,7436380,3120,3120,3120,3120,0
|
||||
20250224,090900,7436380,3120,3120,3120,3120,0
|
||||
20250224,090800,7436380,3120,3120,3120,3120,200
|
||||
20250224,090700,6812380,3125,3125,3125,3125,0
|
||||
20250224,090600,6812380,3125,3105,3125,3105,546
|
||||
20250224,090500,5111050,3135,3135,3135,3135,0
|
||||
20250224,090400,5111050,3135,3135,3135,3135,0
|
||||
20250224,090300,5111050,3135,3125,3135,3125,320
|
||||
20250224,090200,4108735,3130,3085,3130,3075,1166
|
||||
20250224,090100,472380,3125,3125,3125,3125,0
|
||||
20250224,090000,472380,3125,3130,3130,3125,151
|
||||
|
Reference in New Issue
Block a user