Update 2025-02-14 2854 candle_min
This commit is contained in:
667
092230/min/candle-20250214.csv
Normal file
667
092230/min/candle-20250214.csv
Normal file
@@ -0,0 +1,667 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,200500,136813600,53800,53800,53800,53800,57
|
||||
20250214,200400,136813600,53800,53800,53800,53800,0
|
||||
20250214,200300,136813600,53800,53800,53800,53800,0
|
||||
20250214,200200,136813600,53800,53800,53800,53800,0
|
||||
20250214,200100,136813600,53800,53800,53800,53800,0
|
||||
20250214,200000,136813600,53800,53800,53800,53800,0
|
||||
20250214,195900,136813600,53800,53800,53800,53800,0
|
||||
20250214,195800,136813600,53800,53800,53800,53800,0
|
||||
20250214,195700,136813600,53800,53800,53800,53800,0
|
||||
20250214,195600,136813600,53800,53800,53800,53800,0
|
||||
20250214,195500,136813600,53800,53800,53800,53800,0
|
||||
20250214,195400,136813600,53800,53800,53800,53800,0
|
||||
20250214,195300,136813600,53800,53800,53800,53800,0
|
||||
20250214,195200,136813600,53800,53800,53800,53800,0
|
||||
20250214,195100,136813600,53800,53800,53800,53800,0
|
||||
20250214,195000,136813600,53800,53800,53800,53800,0
|
||||
20250214,194900,136813600,53800,53800,53800,53800,0
|
||||
20250214,194800,136813600,53800,53800,53800,53800,0
|
||||
20250214,194700,136813600,53800,53800,53800,53800,0
|
||||
20250214,194600,136813600,53800,53800,53800,53800,0
|
||||
20250214,194500,136813600,53800,53800,53800,53800,0
|
||||
20250214,194400,136813600,53800,53800,53800,53800,0
|
||||
20250214,194300,136813600,53800,53800,53800,53800,0
|
||||
20250214,194200,136813600,53800,53800,53800,53800,0
|
||||
20250214,194100,136813600,53800,53800,53800,53800,0
|
||||
20250214,194000,136813600,53800,53800,53800,53800,0
|
||||
20250214,193900,136813600,53800,53800,53800,53800,0
|
||||
20250214,193800,136813600,53800,53800,53800,53800,0
|
||||
20250214,193700,136813600,53800,53800,53800,53800,0
|
||||
20250214,193600,136813600,53800,53800,53800,53800,0
|
||||
20250214,193500,136813600,53800,53800,53800,53800,57
|
||||
20250214,193400,136813600,53800,53800,53800,53800,0
|
||||
20250214,193300,136813600,53800,53800,53800,53800,0
|
||||
20250214,193200,136813600,53800,53800,53800,53800,0
|
||||
20250214,193100,136813600,53800,53800,53800,53800,0
|
||||
20250214,193000,136813600,53800,53800,53800,53800,0
|
||||
20250214,192900,136813600,53800,53800,53800,53800,0
|
||||
20250214,192800,136813600,53800,53800,53800,53800,0
|
||||
20250214,192700,136813600,53800,53800,53800,53800,0
|
||||
20250214,192600,136813600,53800,53800,53800,53800,0
|
||||
20250214,192500,136813600,53800,53800,53800,53800,0
|
||||
20250214,192400,136813600,53800,53800,53800,53800,0
|
||||
20250214,192300,136813600,53800,53800,53800,53800,0
|
||||
20250214,192200,136813600,53800,53800,53800,53800,0
|
||||
20250214,192100,136813600,53800,53800,53800,53800,0
|
||||
20250214,192000,136813600,53800,53800,53800,53800,0
|
||||
20250214,191900,136813600,53800,53800,53800,53800,0
|
||||
20250214,191800,136813600,53800,53800,53800,53800,0
|
||||
20250214,191700,136813600,53800,53800,53800,53800,0
|
||||
20250214,191600,136813600,53800,53800,53800,53800,0
|
||||
20250214,191500,136813600,53800,53800,53800,53800,0
|
||||
20250214,191400,136813600,53800,53800,53800,53800,0
|
||||
20250214,191300,136813600,53800,53800,53800,53800,0
|
||||
20250214,191200,136813600,53800,53800,53800,53800,0
|
||||
20250214,191100,136813600,53800,53800,53800,53800,0
|
||||
20250214,191000,136813600,53800,53800,53800,53800,0
|
||||
20250214,190900,136813600,53800,53800,53800,53800,0
|
||||
20250214,190800,136813600,53800,53800,53800,53800,0
|
||||
20250214,190700,136813600,53800,53800,53800,53800,0
|
||||
20250214,190600,136813600,53800,53800,53800,53800,0
|
||||
20250214,190500,136813600,53800,53800,53800,53800,57
|
||||
20250214,190400,136813600,53800,53800,53800,53800,0
|
||||
20250214,190300,136813600,53800,53800,53800,53800,0
|
||||
20250214,190200,136813600,53800,53800,53800,53800,0
|
||||
20250214,190100,136813600,53800,53800,53800,53800,0
|
||||
20250214,190000,136813600,53800,53800,53800,53800,0
|
||||
20250214,185900,136813600,53800,53800,53800,53800,0
|
||||
20250214,185800,136813600,53800,53800,53800,53800,0
|
||||
20250214,185700,136813600,53800,53800,53800,53800,0
|
||||
20250214,185600,136813600,53800,53800,53800,53800,0
|
||||
20250214,185500,136813600,53800,53800,53800,53800,0
|
||||
20250214,185400,136813600,53800,53800,53800,53800,0
|
||||
20250214,185300,136813600,53800,53800,53800,53800,0
|
||||
20250214,185200,136813600,53800,53800,53800,53800,0
|
||||
20250214,185100,136813600,53800,53800,53800,53800,0
|
||||
20250214,185000,136813600,53800,53800,53800,53800,0
|
||||
20250214,184900,136813600,53800,53800,53800,53800,0
|
||||
20250214,184800,136813600,53800,53800,53800,53800,0
|
||||
20250214,184700,136813600,53800,53800,53800,53800,0
|
||||
20250214,184600,136813600,53800,53800,53800,53800,0
|
||||
20250214,184500,136813600,53800,53800,53800,53800,0
|
||||
20250214,184400,136813600,53800,53800,53800,53800,0
|
||||
20250214,184300,136813600,53800,53800,53800,53800,0
|
||||
20250214,184200,136813600,53800,53800,53800,53800,0
|
||||
20250214,184100,136813600,53800,53800,53800,53800,0
|
||||
20250214,184000,136813600,53800,53800,53800,53800,0
|
||||
20250214,183900,136813600,53800,53800,53800,53800,0
|
||||
20250214,183800,136813600,53800,53800,53800,53800,0
|
||||
20250214,183700,136813600,53800,53800,53800,53800,0
|
||||
20250214,183600,136813600,53800,53800,53800,53800,0
|
||||
20250214,183500,136813600,53800,53800,53800,53800,57
|
||||
20250214,183400,136813600,53800,53800,53800,53800,0
|
||||
20250214,183300,136813600,53800,53800,53800,53800,0
|
||||
20250214,183200,136813600,53800,53800,53800,53800,0
|
||||
20250214,183100,136813600,53800,53800,53800,53800,0
|
||||
20250214,183000,136813600,53800,53800,53800,53800,0
|
||||
20250214,182900,136813600,53800,53800,53800,53800,0
|
||||
20250214,182800,136813600,53800,53800,53800,53800,0
|
||||
20250214,182700,136813600,53800,53800,53800,53800,0
|
||||
20250214,182600,136813600,53800,53800,53800,53800,0
|
||||
20250214,182500,136813600,53800,53800,53800,53800,0
|
||||
20250214,182400,136813600,53800,53800,53800,53800,0
|
||||
20250214,182300,136813600,53800,53800,53800,53800,0
|
||||
20250214,182200,136813600,53800,53800,53800,53800,0
|
||||
20250214,182100,136813600,53800,53800,53800,53800,0
|
||||
20250214,182000,136813600,53800,53800,53800,53800,0
|
||||
20250214,181900,136813600,53800,53800,53800,53800,0
|
||||
20250214,181800,136813600,53800,53800,53800,53800,0
|
||||
20250214,181700,136813600,53800,53800,53800,53800,0
|
||||
20250214,181600,136813600,53800,53800,53800,53800,0
|
||||
20250214,181500,136813600,53800,53800,53800,53800,0
|
||||
20250214,181400,136813600,53800,53800,53800,53800,0
|
||||
20250214,181300,136813600,53800,53800,53800,53800,0
|
||||
20250214,181200,136813600,53800,53800,53800,53800,0
|
||||
20250214,181100,136813600,53800,53800,53800,53800,0
|
||||
20250214,181000,136813600,53800,53800,53800,53800,0
|
||||
20250214,180900,136813600,53800,53800,53800,53800,0
|
||||
20250214,180800,136813600,53800,53800,53800,53800,0
|
||||
20250214,180700,136813600,53800,53800,53800,53800,0
|
||||
20250214,180600,136813600,53800,53800,53800,53800,0
|
||||
20250214,180500,136813600,53800,53800,53800,53800,57
|
||||
20250214,180400,136813600,53800,53800,53800,53800,0
|
||||
20250214,180300,136813600,53800,53800,53800,53800,0
|
||||
20250214,180200,136813600,53800,53800,53800,53800,0
|
||||
20250214,180100,136813600,53800,53800,53800,53800,0
|
||||
20250214,180000,136813600,53800,53800,53800,53800,0
|
||||
20250214,175900,136813600,53800,53800,53800,53800,0
|
||||
20250214,175800,136813600,53800,53800,53800,53800,0
|
||||
20250214,175700,136813600,53800,53800,53800,53800,0
|
||||
20250214,175600,136813600,53800,53800,53800,53800,0
|
||||
20250214,175500,136813600,53800,53800,53800,53800,0
|
||||
20250214,175400,136813600,53800,53800,53800,53800,0
|
||||
20250214,175300,136813600,53800,53800,53800,53800,0
|
||||
20250214,175200,136813600,53800,53800,53800,53800,0
|
||||
20250214,175100,136813600,53800,53800,53800,53800,0
|
||||
20250214,175000,136813600,53800,53800,53800,53800,0
|
||||
20250214,174900,136813600,53800,53800,53800,53800,0
|
||||
20250214,174800,136813600,53800,53800,53800,53800,0
|
||||
20250214,174700,136813600,53800,53800,53800,53800,0
|
||||
20250214,174600,136813600,53800,53800,53800,53800,0
|
||||
20250214,174500,136813600,53800,53800,53800,53800,0
|
||||
20250214,174400,136813600,53800,53800,53800,53800,0
|
||||
20250214,174300,136813600,53800,53800,53800,53800,0
|
||||
20250214,174200,136813600,53800,53800,53800,53800,0
|
||||
20250214,174100,136813600,53800,53800,53800,53800,0
|
||||
20250214,174000,136813600,53800,53800,53800,53800,0
|
||||
20250214,173900,136813600,53800,53800,53800,53800,0
|
||||
20250214,173800,136813600,53800,53800,53800,53800,0
|
||||
20250214,173700,136813600,53800,53800,53800,53800,0
|
||||
20250214,173600,136813600,53800,53800,53800,53800,0
|
||||
20250214,173500,136813600,53800,53800,53800,53800,57
|
||||
20250214,173400,136813600,53800,53800,53800,53800,0
|
||||
20250214,173300,136813600,53800,53800,53800,53800,0
|
||||
20250214,173200,136813600,53800,53800,53800,53800,0
|
||||
20250214,173100,136813600,53800,53800,53800,53800,0
|
||||
20250214,173000,136813600,53800,53800,53800,53800,0
|
||||
20250214,172900,136813600,53800,53800,53800,53800,0
|
||||
20250214,172800,136813600,53800,53800,53800,53800,0
|
||||
20250214,172700,136813600,53800,53800,53800,53800,0
|
||||
20250214,172600,136813600,53800,53800,53800,53800,0
|
||||
20250214,172500,136813600,53800,53800,53800,53800,0
|
||||
20250214,172400,136813600,53800,53800,53800,53800,0
|
||||
20250214,172300,136813600,53800,53800,53800,53800,0
|
||||
20250214,172200,136813600,53800,53800,53800,53800,0
|
||||
20250214,172100,136813600,53800,53800,53800,53800,0
|
||||
20250214,172000,136813600,53800,53800,53800,53800,0
|
||||
20250214,171900,136813600,53800,53800,53800,53800,0
|
||||
20250214,171800,136813600,53800,53800,53800,53800,0
|
||||
20250214,171700,136813600,53800,53800,53800,53800,0
|
||||
20250214,171600,136813600,53800,53800,53800,53800,0
|
||||
20250214,171500,136813600,53800,53800,53800,53800,0
|
||||
20250214,171400,136813600,53800,53800,53800,53800,0
|
||||
20250214,171300,136813600,53800,53800,53800,53800,0
|
||||
20250214,171200,136813600,53800,53800,53800,53800,0
|
||||
20250214,171100,136813600,53800,53800,53800,53800,0
|
||||
20250214,171000,136813600,53800,53800,53800,53800,0
|
||||
20250214,170900,136813600,53800,53800,53800,53800,0
|
||||
20250214,170800,136813600,53800,53800,53800,53800,0
|
||||
20250214,170700,136813600,53800,53800,53800,53800,0
|
||||
20250214,170600,136813600,53800,53800,53800,53800,0
|
||||
20250214,170500,136813600,53800,53800,53800,53800,57
|
||||
20250214,170400,136813600,53800,53800,53800,53800,0
|
||||
20250214,170300,136813600,53800,53800,53800,53800,0
|
||||
20250214,170200,136813600,53800,53800,53800,53800,0
|
||||
20250214,170100,136813600,53800,53800,53800,53800,0
|
||||
20250214,170000,136813600,53800,53800,53800,53800,0
|
||||
20250214,165900,136813600,53800,53800,53800,53800,0
|
||||
20250214,165800,136813600,53800,53800,53800,53800,0
|
||||
20250214,165700,136813600,53800,53800,53800,53800,0
|
||||
20250214,165600,136813600,53800,53800,53800,53800,0
|
||||
20250214,165500,136813600,53800,53800,53800,53800,0
|
||||
20250214,165400,136813600,53800,53800,53800,53800,0
|
||||
20250214,165300,136813600,53800,53800,53800,53800,0
|
||||
20250214,165200,136813600,53800,53800,53800,53800,0
|
||||
20250214,165100,136813600,53800,53800,53800,53800,0
|
||||
20250214,165000,136813600,53800,53800,53800,53800,0
|
||||
20250214,164900,136813600,53800,53800,53800,53800,0
|
||||
20250214,164800,136813600,53800,53800,53800,53800,0
|
||||
20250214,164700,136813600,53800,53800,53800,53800,0
|
||||
20250214,164600,136813600,53800,53800,53800,53800,0
|
||||
20250214,164500,136813600,53800,53800,53800,53800,0
|
||||
20250214,164400,136813600,53800,53800,53800,53800,0
|
||||
20250214,164300,136813600,53800,53800,53800,53800,0
|
||||
20250214,164200,136813600,53800,53800,53800,53800,0
|
||||
20250214,164100,136813600,53800,53800,53800,53800,0
|
||||
20250214,164000,136813600,53800,53800,53800,53800,0
|
||||
20250214,163900,136813600,53800,53800,53800,53800,0
|
||||
20250214,163800,136813600,53800,53800,53800,53800,0
|
||||
20250214,163700,136813600,53800,53800,53800,53800,0
|
||||
20250214,163600,136813600,53800,53800,53800,53800,0
|
||||
20250214,163500,136813600,53800,53800,53800,53800,57
|
||||
20250214,163400,136813600,53800,53800,53800,53800,0
|
||||
20250214,163300,136813600,53800,53800,53800,53800,0
|
||||
20250214,163200,136813600,53800,53800,53800,53800,0
|
||||
20250214,163100,136813600,53800,53800,53800,53800,0
|
||||
20250214,163000,136813600,53800,53800,53800,53800,0
|
||||
20250214,162900,136813600,53800,53800,53800,53800,0
|
||||
20250214,162800,136813600,53800,53800,53800,53800,0
|
||||
20250214,162700,136813600,53800,53800,53800,53800,0
|
||||
20250214,162600,136813600,53800,53800,53800,53800,0
|
||||
20250214,162500,136813600,53800,53800,53800,53800,0
|
||||
20250214,162400,136813600,53800,53800,53800,53800,0
|
||||
20250214,162300,136813600,53800,53800,53800,53800,0
|
||||
20250214,162200,136813600,53800,53800,53800,53800,0
|
||||
20250214,162100,136813600,53800,53800,53800,53800,0
|
||||
20250214,162000,136813600,53800,53800,53800,53800,0
|
||||
20250214,161900,136813600,53800,53800,53800,53800,0
|
||||
20250214,161800,136813600,53800,53800,53800,53800,0
|
||||
20250214,161700,136813600,53800,53800,53800,53800,0
|
||||
20250214,161600,136813600,53800,53800,53800,53800,0
|
||||
20250214,161500,136813600,53800,53800,53800,53800,0
|
||||
20250214,161400,136813600,53800,53800,53800,53800,0
|
||||
20250214,161300,136813600,53800,53800,53800,53800,0
|
||||
20250214,161200,136813600,53800,53800,53800,53800,0
|
||||
20250214,161100,136813600,53800,53800,53800,53800,0
|
||||
20250214,161000,136813600,53800,53800,53800,53800,0
|
||||
20250214,160900,136813600,53800,53800,53800,53800,0
|
||||
20250214,160800,136813600,53800,53800,53800,53800,0
|
||||
20250214,160700,136813600,53800,53800,53800,53800,0
|
||||
20250214,160600,136813600,53800,53800,53800,53800,0
|
||||
20250214,160500,136813600,53800,53800,53800,53800,57
|
||||
20250214,160400,136813600,53800,53800,53800,53800,0
|
||||
20250214,160300,136813600,53800,53800,53800,53800,0
|
||||
20250214,160200,136813600,53800,53800,53800,53800,0
|
||||
20250214,160100,136813600,53800,53800,53800,53800,0
|
||||
20250214,160000,136813600,53800,53800,53800,53800,0
|
||||
20250214,155900,136813600,53800,53800,53800,53800,0
|
||||
20250214,155800,136813600,53800,53800,53800,53800,0
|
||||
20250214,155700,136813600,53800,53800,53800,53800,0
|
||||
20250214,155600,136813600,53800,53800,53800,53800,0
|
||||
20250214,155500,136813600,53800,53800,53800,53800,0
|
||||
20250214,155400,136813600,53800,53800,53800,53800,0
|
||||
20250214,155300,136813600,53800,53800,53800,53800,0
|
||||
20250214,155200,136813600,53800,53800,53800,53800,0
|
||||
20250214,155100,136813600,53800,53800,53800,53800,0
|
||||
20250214,155000,136813600,53800,53800,53800,53800,0
|
||||
20250214,154900,136813600,53800,53800,53800,53800,0
|
||||
20250214,154800,136813600,53800,53800,53800,53800,0
|
||||
20250214,154700,136813600,53800,53800,53800,53800,0
|
||||
20250214,154600,136813600,53800,53800,53800,53800,0
|
||||
20250214,154500,136813600,53800,53800,53800,53800,0
|
||||
20250214,154400,136813600,53800,53800,53800,53800,0
|
||||
20250214,154300,136813600,53800,53800,53800,53800,0
|
||||
20250214,154200,136813600,53800,53800,53800,53800,0
|
||||
20250214,154100,136813600,53800,53800,53800,53800,0
|
||||
20250214,154000,136813600,53800,53800,53800,53800,0
|
||||
20250214,153900,136813600,53800,53800,53800,53800,0
|
||||
20250214,153800,136813600,53800,53800,53800,53800,0
|
||||
20250214,153700,136813600,53800,53800,53800,53800,0
|
||||
20250214,153600,136813600,53800,53800,53800,53800,0
|
||||
20250214,153500,136813600,53800,53800,53800,53800,57
|
||||
20250214,153400,136813600,53800,53800,53800,53800,0
|
||||
20250214,153300,136813600,53800,53800,53800,53800,0
|
||||
20250214,153200,136813600,53800,53800,53800,53800,0
|
||||
20250214,153100,136813600,53800,53800,53800,53800,0
|
||||
20250214,153000,136813600,53800,53800,53800,53800,57
|
||||
20250214,152900,133747000,54300,54300,54300,54300,0
|
||||
20250214,152800,133747000,54300,54300,54300,54300,0
|
||||
20250214,152700,133747000,54300,54300,54300,54300,0
|
||||
20250214,152600,133747000,54300,54300,54300,54300,0
|
||||
20250214,152500,133747000,54300,54300,54300,54300,0
|
||||
20250214,152400,133747000,54300,54300,54300,54300,0
|
||||
20250214,152300,133747000,54300,54300,54300,54300,0
|
||||
20250214,152200,133747000,54300,54300,54300,54300,0
|
||||
20250214,152100,133747000,54300,54300,54300,54300,0
|
||||
20250214,152000,133747000,54300,54300,54300,54300,0
|
||||
20250214,151900,133747000,54300,54100,54300,54100,27
|
||||
20250214,151800,132285900,54100,54100,54100,54100,0
|
||||
20250214,151700,132285900,54100,54100,54100,53900,8
|
||||
20250214,151600,131854000,54100,54100,54100,54100,1
|
||||
20250214,151500,131799900,54100,53700,54100,53700,2
|
||||
20250214,151400,131692100,53700,53700,53700,53700,0
|
||||
20250214,151300,131692100,53700,53700,53700,53700,0
|
||||
20250214,151200,131692100,53700,53700,53700,53700,0
|
||||
20250214,151100,131692100,53700,53700,53700,53700,4
|
||||
20250214,151000,131477300,53600,53600,54000,53600,14
|
||||
20250214,150900,130724700,53700,53700,53700,53700,0
|
||||
20250214,150800,130724700,53700,53700,53700,53700,0
|
||||
20250214,150700,130724700,53700,53700,53700,53700,0
|
||||
20250214,150600,130724700,53700,53700,53700,53700,0
|
||||
20250214,150500,130724700,53700,53700,53700,53700,0
|
||||
20250214,150400,130724700,53700,53700,53700,53700,1
|
||||
20250214,150300,130671000,53800,53800,53800,53800,0
|
||||
20250214,150200,130671000,53800,53800,53800,53800,0
|
||||
20250214,150100,130671000,53800,53800,53800,53800,0
|
||||
20250214,150000,130671000,53800,53800,53800,53800,1
|
||||
20250214,145900,130617200,53700,53700,53700,53700,0
|
||||
20250214,145800,130617200,53700,53700,53700,53700,0
|
||||
20250214,145700,130617200,53700,53800,53800,53700,27
|
||||
20250214,145600,129167100,53900,53900,53900,53900,2
|
||||
20250214,145500,129059300,53900,53900,53900,53800,4
|
||||
20250214,145400,128843900,54000,53700,54000,53700,25
|
||||
20250214,145300,127494400,53800,53800,53800,53800,0
|
||||
20250214,145200,127494400,53800,53800,53800,53800,0
|
||||
20250214,145100,127494400,53800,53800,53800,53800,26
|
||||
20250214,145000,126095600,53800,53800,53800,53800,203
|
||||
20250214,144900,115174200,53800,53800,53800,53800,0
|
||||
20250214,144800,115174200,53800,53800,53800,53800,5
|
||||
20250214,144700,114905200,53800,53800,53800,53800,12
|
||||
20250214,144600,114259600,53800,53800,53800,53800,0
|
||||
20250214,144500,114259600,53800,53800,53800,53800,26
|
||||
20250214,144400,112860800,53800,53800,53800,53800,0
|
||||
20250214,144300,112860800,53800,53800,53800,53800,1
|
||||
20250214,144200,112807000,54000,54000,54000,54000,0
|
||||
20250214,144100,112807000,54000,54000,54000,54000,0
|
||||
20250214,144000,112807000,54000,54000,54000,54000,0
|
||||
20250214,143900,112807000,54000,54000,54000,54000,189
|
||||
20250214,143800,102601000,53900,53900,53900,53900,1
|
||||
20250214,143700,102547100,54000,53900,54000,53900,6
|
||||
20250214,143600,102223300,53800,53800,53800,53800,15
|
||||
20250214,143500,101416300,53800,53800,53800,53800,12
|
||||
20250214,143400,100770700,53800,53800,53800,53800,27
|
||||
20250214,143300,99318100,53700,53700,53700,53700,1
|
||||
20250214,143200,99264400,53800,53800,53800,53800,2
|
||||
20250214,143100,99156800,53800,53800,53800,53800,0
|
||||
20250214,143000,99156800,53800,53800,53800,53800,0
|
||||
20250214,142900,99156800,53800,53800,53800,53800,30
|
||||
20250214,142800,97542800,53800,53800,53800,53800,10
|
||||
20250214,142700,97004800,53700,53700,53700,53700,0
|
||||
20250214,142600,97004800,53700,53700,53700,53700,15
|
||||
20250214,142500,96199300,53600,53600,53600,53600,27
|
||||
20250214,142400,94752100,53600,53600,53600,53600,0
|
||||
20250214,142300,94752100,53600,53600,53600,53600,26
|
||||
20250214,142200,93358500,53600,53600,53600,53500,4
|
||||
20250214,142100,93144200,53600,53600,53600,53600,37
|
||||
20250214,142000,91161000,53600,53600,53600,53600,0
|
||||
20250214,141900,91161000,53600,53600,53600,53600,0
|
||||
20250214,141800,91161000,53600,53600,53600,53600,13
|
||||
20250214,141700,90464200,53600,53600,53600,53600,0
|
||||
20250214,141600,90464200,53600,53600,53600,53600,0
|
||||
20250214,141500,90464200,53600,53600,53600,53600,19
|
||||
20250214,141400,89445800,53600,53600,53600,53600,0
|
||||
20250214,141300,89445800,53600,53600,53600,53600,0
|
||||
20250214,141200,89445800,53600,53700,53700,53600,37
|
||||
20250214,141100,87461600,53700,53700,53700,53700,0
|
||||
20250214,141000,87461600,53700,53700,53700,53700,0
|
||||
20250214,140900,87461600,53700,53700,53700,53700,2
|
||||
20250214,140800,87354200,53700,53700,53700,53700,0
|
||||
20250214,140700,87354200,53700,53700,53700,53700,0
|
||||
20250214,140600,87354200,53700,53600,53700,53600,79
|
||||
20250214,140500,83116800,53700,53700,53700,53700,0
|
||||
20250214,140400,83116800,53700,53700,53700,53700,10
|
||||
20250214,140300,82579800,53700,53700,53700,53700,0
|
||||
20250214,140200,82579800,53700,53700,53700,53700,21
|
||||
20250214,140100,81452100,53700,53700,53700,53700,1
|
||||
20250214,140000,81398400,53700,53700,53700,53700,0
|
||||
20250214,135900,81398400,53700,53700,53700,53700,26
|
||||
20250214,135800,80002200,53800,53800,53800,53800,0
|
||||
20250214,135700,80002200,53800,53800,53800,53800,0
|
||||
20250214,135600,80002200,53800,53800,53800,53800,0
|
||||
20250214,135500,80002200,53800,53800,53800,53800,0
|
||||
20250214,135400,80002200,53800,53800,53800,53800,0
|
||||
20250214,135300,80002200,53800,53800,53800,53800,1
|
||||
20250214,135200,79948400,53800,53800,53800,53800,0
|
||||
20250214,135100,79948400,53800,53800,53800,53800,1
|
||||
20250214,135000,79894600,53800,53800,53800,53800,0
|
||||
20250214,134900,79894600,53800,53800,53800,53800,27
|
||||
20250214,134800,78442000,53800,53800,53800,53800,0
|
||||
20250214,134700,78442000,53800,53800,53800,53800,0
|
||||
20250214,134600,78442000,53800,53800,53800,53800,53
|
||||
20250214,134500,75590600,53800,53800,53800,53800,0
|
||||
20250214,134400,75590600,53800,53800,53800,53800,0
|
||||
20250214,134300,75590600,53800,53800,53800,53800,29
|
||||
20250214,134200,74030400,53800,53800,53800,53800,0
|
||||
20250214,134100,74030400,53800,53800,53800,53800,0
|
||||
20250214,134000,74030400,53800,53800,53900,53800,7
|
||||
20250214,133900,73653700,53900,53900,53900,53900,1
|
||||
20250214,133800,73599800,53900,53900,53900,53900,0
|
||||
20250214,133700,73599800,53900,53900,53900,53900,4
|
||||
20250214,133600,73384200,53900,53900,53900,53900,19
|
||||
20250214,133500,72360100,53900,53900,53900,53900,0
|
||||
20250214,133400,72360100,53900,53900,53900,53900,0
|
||||
20250214,133300,72360100,53900,53900,53900,53900,27
|
||||
20250214,133200,70904800,53900,53900,53900,53900,0
|
||||
20250214,133100,70904800,53900,53900,53900,53900,0
|
||||
20250214,133000,70904800,53900,53900,53900,53900,28
|
||||
20250214,132900,69395600,53900,53900,53900,53900,0
|
||||
20250214,132800,69395600,53900,53900,53900,53900,0
|
||||
20250214,132700,69395600,53900,53900,53900,53900,27
|
||||
20250214,132600,67940300,53900,53900,53900,53900,0
|
||||
20250214,132500,67940300,53900,53900,53900,53900,21
|
||||
20250214,132400,66808400,53900,53900,53900,53900,2
|
||||
20250214,132300,66700600,53900,53900,53900,53900,30
|
||||
20250214,132200,65083600,53900,53900,53900,53900,0
|
||||
20250214,132100,65083600,53900,53900,53900,53900,0
|
||||
20250214,132000,65083600,53900,53900,53900,53900,27
|
||||
20250214,131900,63628300,53900,53900,53900,53900,1
|
||||
20250214,131800,63574400,54000,54000,54000,54000,0
|
||||
20250214,131700,63574400,54000,54000,54000,54000,0
|
||||
20250214,131600,63574400,54000,54000,54000,54000,0
|
||||
20250214,131500,63574400,54000,54000,54000,54000,0
|
||||
20250214,131400,63574400,54000,54000,54000,54000,0
|
||||
20250214,131300,63574400,54000,54000,54000,54000,0
|
||||
20250214,131200,63574400,54000,54000,54000,54000,0
|
||||
20250214,131100,63574400,54000,54000,54000,54000,17
|
||||
20250214,131000,62656400,53900,53900,53900,53900,0
|
||||
20250214,130900,62656400,53900,53900,53900,53900,1
|
||||
20250214,130800,62602500,54000,54000,54000,54000,0
|
||||
20250214,130700,62602500,54000,54000,54000,54000,0
|
||||
20250214,130600,62602500,54000,54000,54000,54000,0
|
||||
20250214,130500,62602500,54000,54000,54000,54000,7
|
||||
20250214,130400,62224500,54000,54000,54000,54000,0
|
||||
20250214,130300,62224500,54000,54000,54000,54000,0
|
||||
20250214,130200,62224500,54000,54000,54000,54000,0
|
||||
20250214,130100,62224500,54000,54000,54000,54000,0
|
||||
20250214,130000,62224500,54000,54000,54000,54000,189
|
||||
20250214,125900,52018500,53900,53900,53900,53900,0
|
||||
20250214,125800,52018500,53900,53900,53900,53900,1
|
||||
20250214,125700,51964600,54000,54000,54000,54000,0
|
||||
20250214,125600,51964600,54000,54000,54000,54000,9
|
||||
20250214,125500,51478600,54000,54000,54000,54000,0
|
||||
20250214,125400,51478600,54000,54000,54000,54000,0
|
||||
20250214,125300,51478600,54000,54000,54000,54000,0
|
||||
20250214,125200,51478600,54000,54000,54000,54000,1
|
||||
20250214,125100,51424600,54000,54000,54000,54000,0
|
||||
20250214,125000,51424600,54000,54000,54000,54000,0
|
||||
20250214,124900,51424600,54000,54000,54000,54000,1
|
||||
20250214,124800,51370600,53900,53900,53900,53900,1
|
||||
20250214,124700,51316700,53900,53900,53900,53900,0
|
||||
20250214,124600,51316700,53900,53900,53900,53900,21
|
||||
20250214,124500,50184800,53900,53900,53900,53900,30
|
||||
20250214,124400,48567800,54000,54000,54000,54000,0
|
||||
20250214,124300,48567800,54000,54000,54000,54000,0
|
||||
20250214,124200,48567800,54000,54000,54000,54000,101
|
||||
20250214,124100,43113800,53900,53900,53900,53900,0
|
||||
20250214,124000,43113800,53900,53900,53900,53900,0
|
||||
20250214,123900,43113800,53900,53900,53900,53900,0
|
||||
20250214,123800,43113800,53900,53900,53900,53900,0
|
||||
20250214,123700,43113800,53900,53900,53900,53900,1
|
||||
20250214,123600,43059900,53900,53900,53900,53900,0
|
||||
20250214,123500,43059900,53900,53900,53900,53900,0
|
||||
20250214,123400,43059900,53900,53900,53900,53900,0
|
||||
20250214,123300,43059900,53900,53900,53900,53900,0
|
||||
20250214,123200,43059900,53900,53900,53900,53900,0
|
||||
20250214,123100,43059900,53900,53900,53900,53900,0
|
||||
20250214,123000,43059900,53900,53900,53900,53900,0
|
||||
20250214,122900,43059900,53900,53900,53900,53900,0
|
||||
20250214,122800,43059900,53900,53900,53900,53900,0
|
||||
20250214,122700,43059900,53900,53900,53900,53900,1
|
||||
20250214,122600,43006000,54000,54000,54000,54000,0
|
||||
20250214,122500,43006000,54000,54000,54000,54000,0
|
||||
20250214,122400,43006000,54000,54000,54000,54000,0
|
||||
20250214,122300,43006000,54000,54000,54000,54000,0
|
||||
20250214,122200,43006000,54000,54000,54000,54000,0
|
||||
20250214,122100,43006000,54000,54000,54000,54000,2
|
||||
20250214,122000,42898000,53900,53900,53900,53900,1
|
||||
20250214,121900,42844100,53900,53900,53900,53900,0
|
||||
20250214,121800,42844100,53900,53900,53900,53900,0
|
||||
20250214,121700,42844100,53900,53900,53900,53900,0
|
||||
20250214,121600,42844100,53900,53900,53900,53900,1
|
||||
20250214,121500,42790200,53900,53900,53900,53900,0
|
||||
20250214,121400,42790200,53900,53900,53900,53900,0
|
||||
20250214,121300,42790200,53900,53900,53900,53900,0
|
||||
20250214,121200,42790200,53900,53900,53900,53900,0
|
||||
20250214,121100,42790200,53900,53900,53900,53900,0
|
||||
20250214,121000,42790200,53900,53900,53900,53900,0
|
||||
20250214,120900,42790200,53900,53900,53900,53900,0
|
||||
20250214,120800,42790200,53900,53900,53900,53900,0
|
||||
20250214,120700,42790200,53900,53900,53900,53900,0
|
||||
20250214,120600,42790200,53900,53900,53900,53900,21
|
||||
20250214,120500,41658300,53900,53900,53900,53900,0
|
||||
20250214,120400,41658300,53900,53900,53900,53900,0
|
||||
20250214,120300,41658300,53900,53900,53900,53900,0
|
||||
20250214,120200,41658300,53900,53900,53900,53900,0
|
||||
20250214,120100,41658300,53900,53900,53900,53900,0
|
||||
20250214,120000,41658300,53900,53900,53900,53900,0
|
||||
20250214,115900,41658300,53900,53900,53900,53900,0
|
||||
20250214,115800,41658300,53900,53900,53900,53900,0
|
||||
20250214,115700,41658300,53900,53900,53900,53900,0
|
||||
20250214,115600,41658300,53900,53900,53900,53900,1
|
||||
20250214,115500,41604400,54000,54000,54000,54000,0
|
||||
20250214,115400,41604400,54000,54000,54000,54000,1
|
||||
20250214,115300,41550400,53900,53900,53900,53900,0
|
||||
20250214,115200,41550400,53900,53900,53900,53900,0
|
||||
20250214,115100,41550400,53900,53900,53900,53900,0
|
||||
20250214,115000,41550400,53900,53900,53900,53900,0
|
||||
20250214,114900,41550400,53900,53900,53900,53900,0
|
||||
20250214,114800,41550400,53900,53900,53900,53900,0
|
||||
20250214,114700,41550400,53900,53900,53900,53900,0
|
||||
20250214,114600,41550400,53900,53900,53900,53900,0
|
||||
20250214,114500,41550400,53900,53900,53900,53900,1
|
||||
20250214,114400,41496500,53900,53900,53900,53900,0
|
||||
20250214,114300,41496500,53900,53900,53900,53900,0
|
||||
20250214,114200,41496500,53900,53900,53900,53900,0
|
||||
20250214,114100,41496500,53900,53900,53900,53900,0
|
||||
20250214,114000,41496500,53900,53900,53900,53900,0
|
||||
20250214,113900,41496500,53900,53900,53900,53900,0
|
||||
20250214,113800,41496500,53900,53900,53900,53900,0
|
||||
20250214,113700,41496500,53900,53900,53900,53900,0
|
||||
20250214,113600,41496500,53900,53900,53900,53900,0
|
||||
20250214,113500,41496500,53900,53900,53900,53900,1
|
||||
20250214,113400,41442600,54000,54000,54000,54000,0
|
||||
20250214,113300,41442600,54000,54000,54000,54000,0
|
||||
20250214,113200,41442600,54000,54000,54000,54000,0
|
||||
20250214,113100,41442600,54000,54000,54000,54000,0
|
||||
20250214,113000,41442600,54000,54000,54000,54000,0
|
||||
20250214,112900,41442600,54000,54000,54000,54000,0
|
||||
20250214,112800,41442600,54000,54000,54000,54000,0
|
||||
20250214,112700,41442600,54000,54000,54000,54000,0
|
||||
20250214,112600,41442600,54000,54000,54000,54000,2
|
||||
20250214,112500,41334600,54000,54000,54000,54000,1
|
||||
20250214,112400,41280600,53900,53900,53900,53900,1
|
||||
20250214,112300,41226700,54000,54000,54000,54000,0
|
||||
20250214,112200,41226700,54000,54000,54000,54000,0
|
||||
20250214,112100,41226700,54000,54000,54000,54000,0
|
||||
20250214,112000,41226700,54000,54000,54000,54000,0
|
||||
20250214,111900,41226700,54000,54000,54000,54000,0
|
||||
20250214,111800,41226700,54000,54000,54000,54000,0
|
||||
20250214,111700,41226700,54000,54000,54000,54000,0
|
||||
20250214,111600,41226700,54000,54000,54000,54000,2
|
||||
20250214,111500,41118700,53900,53900,53900,53900,0
|
||||
20250214,111400,41118700,53900,53900,53900,53900,1
|
||||
20250214,111300,41064800,54000,54000,54000,54000,0
|
||||
20250214,111200,41064800,54000,54000,54000,54000,100
|
||||
20250214,111100,35664800,53900,53900,53900,53900,0
|
||||
20250214,111000,35664800,53900,53900,53900,53900,0
|
||||
20250214,110900,35664800,53900,53900,53900,53900,0
|
||||
20250214,110800,35664800,53900,53900,53900,53900,20
|
||||
20250214,110700,34586800,53900,53900,53900,53900,0
|
||||
20250214,110600,34586800,53900,53900,53900,53900,0
|
||||
20250214,110500,34586800,53900,53900,53900,53900,30
|
||||
20250214,110400,32969800,53900,53900,53900,53900,0
|
||||
20250214,110300,32969800,53900,53900,53900,53900,1
|
||||
20250214,110200,32915900,54000,54000,54000,54000,0
|
||||
20250214,110100,32915900,54000,54000,54000,54000,0
|
||||
20250214,110000,32915900,54000,54000,54000,54000,0
|
||||
20250214,105900,32915900,54000,54000,54000,54000,0
|
||||
20250214,105800,32915900,54000,54000,54000,54000,0
|
||||
20250214,105700,32915900,54000,54000,54000,54000,0
|
||||
20250214,105600,32915900,54000,54000,54000,54000,0
|
||||
20250214,105500,32915900,54000,54000,54000,54000,4
|
||||
20250214,105400,32699900,54000,54000,54000,54000,0
|
||||
20250214,105300,32699900,54000,54000,54000,54000,1
|
||||
20250214,105200,32645900,54100,54100,54100,54100,0
|
||||
20250214,105100,32645900,54100,54100,54100,54100,2
|
||||
20250214,105000,32537700,54100,54000,54100,54000,20
|
||||
20250214,104900,31457600,54100,54100,54100,54100,0
|
||||
20250214,104800,31457600,54100,54100,54100,54100,3
|
||||
20250214,104700,31295300,54000,54000,54000,54000,9
|
||||
20250214,104600,30809300,54000,54000,54000,54000,8
|
||||
20250214,104500,30377300,54000,54000,54000,54000,1
|
||||
20250214,104400,30323300,54000,54000,54000,54000,1
|
||||
20250214,104300,30269300,54000,54000,54000,54000,26
|
||||
20250214,104200,28865300,54000,53900,54000,53900,7
|
||||
20250214,104100,28487400,54000,54000,54000,54000,1
|
||||
20250214,104000,28433400,54000,54000,54000,54000,0
|
||||
20250214,103900,28433400,54000,54000,54000,54000,67
|
||||
20250214,103800,24815400,54000,54000,54000,54000,0
|
||||
20250214,103700,24815400,54000,54000,54000,54000,20
|
||||
20250214,103600,23735400,54000,54000,54000,54000,0
|
||||
20250214,103500,23735400,54000,54000,54000,54000,0
|
||||
20250214,103400,23735400,54000,54000,54000,54000,7
|
||||
20250214,103300,23357400,53900,53900,53900,53900,0
|
||||
20250214,103200,23357400,53900,53900,53900,53900,1
|
||||
20250214,103100,23303500,54000,54000,54000,54000,0
|
||||
20250214,103000,23303500,54000,54000,54000,54000,6
|
||||
20250214,102900,22979500,54000,54000,54000,54000,0
|
||||
20250214,102800,22979500,54000,54000,54000,54000,0
|
||||
20250214,102700,22979500,54000,54000,54000,54000,6
|
||||
20250214,102600,22655500,54000,54000,54000,54000,21
|
||||
20250214,102500,21521500,54000,54000,54000,54000,0
|
||||
20250214,102400,21521500,54000,54000,54000,54000,2
|
||||
20250214,102300,21413500,54000,54000,54000,54000,0
|
||||
20250214,102200,21413500,54000,54000,54000,54000,3
|
||||
20250214,102100,21251500,54000,53900,54000,53900,2
|
||||
20250214,102000,21143600,54000,54000,54000,54000,11
|
||||
20250214,101900,20549600,54100,54100,54100,54100,8
|
||||
20250214,101800,20116800,54100,54100,54100,54100,0
|
||||
20250214,101700,20116800,54100,54100,54100,54100,3
|
||||
20250214,101600,19954500,54100,54100,54100,54100,19
|
||||
20250214,101500,18926600,54100,54100,54100,54100,0
|
||||
20250214,101400,18926600,54100,54100,54100,54100,0
|
||||
20250214,101300,18926600,54100,54000,54100,54000,19
|
||||
20250214,101200,17899000,54100,54100,54100,54100,10
|
||||
20250214,101100,17358000,54000,54000,54000,54000,0
|
||||
20250214,101000,17358000,54000,54000,54000,54000,57
|
||||
20250214,100900,14280000,54000,54000,54000,54000,0
|
||||
20250214,100800,14280000,54000,54000,54000,54000,18
|
||||
20250214,100700,13308000,54100,54100,54100,54100,0
|
||||
20250214,100600,13308000,54100,54100,54100,54100,4
|
||||
20250214,100500,13091600,54100,54100,54100,54100,0
|
||||
20250214,100400,13091600,54100,54100,54100,54100,23
|
||||
20250214,100300,11847300,54200,54200,54200,54200,0
|
||||
20250214,100200,11847300,54200,54200,54200,54200,0
|
||||
20250214,100100,11847300,54200,54200,54200,54200,0
|
||||
20250214,100000,11847300,54200,54200,54200,54200,4
|
||||
20250214,095900,11630500,54200,54200,54200,54200,2
|
||||
20250214,095800,11522100,54100,54100,54100,54100,0
|
||||
20250214,095700,11522100,54100,54100,54100,54100,11
|
||||
20250214,095600,10927000,54100,54100,54100,54100,25
|
||||
20250214,095500,9574500,54100,54100,54100,54100,4
|
||||
20250214,095400,9358100,54100,54100,54100,54100,0
|
||||
20250214,095300,9358100,54100,54100,54100,54000,36
|
||||
20250214,095200,7412100,54000,54000,54000,54000,0
|
||||
20250214,095100,7412100,54000,54000,54000,54000,0
|
||||
20250214,095000,7412100,54000,54000,54000,54000,17
|
||||
20250214,094900,6494100,54000,54000,54000,54000,0
|
||||
20250214,094800,6494100,54000,54000,54000,54000,0
|
||||
20250214,094700,6494100,54000,54000,54000,54000,19
|
||||
20250214,094600,5468100,54100,54100,54100,54100,0
|
||||
20250214,094500,5468100,54100,54100,54100,54100,0
|
||||
20250214,094400,5468100,54100,54100,54100,54100,0
|
||||
20250214,094300,5468100,54100,54100,54100,54100,30
|
||||
20250214,094200,3845100,54100,54100,54100,54100,0
|
||||
20250214,094100,3845100,54100,54100,54100,54100,0
|
||||
20250214,094000,3845100,54100,54100,54100,54100,16
|
||||
20250214,093900,2979500,54300,54300,54300,54300,0
|
||||
20250214,093800,2979500,54300,54300,54300,54300,0
|
||||
20250214,093700,2979500,54300,54300,54300,54300,0
|
||||
20250214,093600,2979500,54300,54300,54300,54300,0
|
||||
20250214,093500,2979500,54300,54300,54300,54300,0
|
||||
20250214,093400,2979500,54300,54300,54300,54300,0
|
||||
20250214,093300,2979500,54300,54300,54300,54300,0
|
||||
20250214,093200,2979500,54300,54300,54300,54300,0
|
||||
20250214,093100,2979500,54300,54300,54300,54300,1
|
||||
20250214,093000,2925200,54100,54100,54100,54100,0
|
||||
20250214,092900,2925200,54100,54100,54100,54100,17
|
||||
20250214,092800,2005500,54100,54100,54100,54100,0
|
||||
20250214,092700,2005500,54100,54100,54100,54100,9
|
||||
20250214,092600,1518600,54100,54100,54100,54100,0
|
||||
20250214,092500,1518600,54100,54100,54100,54100,0
|
||||
20250214,092400,1518600,54100,54100,54100,54100,0
|
||||
20250214,092300,1518600,54100,54100,54100,54100,0
|
||||
20250214,092200,1518600,54100,54100,54100,54100,0
|
||||
20250214,092100,1518600,54100,54100,54100,54100,0
|
||||
20250214,092000,1518600,54100,54100,54100,54100,0
|
||||
20250214,091900,1518600,54100,54100,54100,54100,0
|
||||
20250214,091800,1518600,54100,54100,54100,54100,0
|
||||
20250214,091700,1518600,54100,54100,54100,54100,0
|
||||
20250214,091600,1518600,54100,54100,54100,54100,0
|
||||
20250214,091500,1518600,54100,54100,54100,54100,0
|
||||
20250214,091400,1518600,54100,54200,54200,54100,20
|
||||
20250214,091300,434800,54200,54200,54200,54200,0
|
||||
20250214,091200,434800,54200,54200,54200,54200,0
|
||||
20250214,091100,434800,54200,54200,54200,54200,0
|
||||
20250214,091000,434800,54200,54200,54200,54200,0
|
||||
20250214,090900,434800,54200,54200,54200,54200,3
|
||||
20250214,090800,272200,54200,54200,54200,54200,0
|
||||
20250214,090700,272200,54200,54200,54200,54200,0
|
||||
20250214,090600,272200,54200,54200,54200,54200,1
|
||||
20250214,090500,218000,54500,54500,54500,54500,0
|
||||
20250214,090400,218000,54500,54500,54500,54500,0
|
||||
20250214,090300,218000,54500,54500,54500,54500,0
|
||||
20250214,090200,218000,54500,54500,54500,54500,0
|
||||
20250214,090100,218000,54500,54500,54500,54500,0
|
||||
20250214,090000,218000,54500,54500,54500,54500,4
|
||||
|
Reference in New Issue
Block a user