Update 2025-02-13 2830 candle_min
This commit is contained in:
597
010130/min/candle-20250213.csv
Normal file
597
010130/min/candle-20250213.csv
Normal file
@@ -0,0 +1,597 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250213,185500,60638047000,778000,778000,778000,778000,36534
|
||||
20250213,185400,60638047000,778000,778000,778000,778000,0
|
||||
20250213,185300,60638047000,778000,778000,778000,778000,0
|
||||
20250213,185200,60638047000,778000,778000,778000,778000,0
|
||||
20250213,185100,60638047000,778000,778000,778000,778000,0
|
||||
20250213,185000,60638047000,778000,778000,778000,778000,0
|
||||
20250213,184900,60638047000,778000,778000,778000,778000,0
|
||||
20250213,184800,60638047000,778000,778000,778000,778000,0
|
||||
20250213,184700,60638047000,778000,778000,778000,778000,0
|
||||
20250213,184600,60638047000,778000,778000,778000,778000,0
|
||||
20250213,184500,60638047000,778000,778000,778000,778000,0
|
||||
20250213,184400,60638047000,778000,778000,778000,778000,0
|
||||
20250213,184300,60638047000,778000,778000,778000,778000,0
|
||||
20250213,184200,60638047000,778000,778000,778000,778000,0
|
||||
20250213,184100,60638047000,778000,778000,778000,778000,0
|
||||
20250213,184000,60638047000,778000,778000,778000,778000,0
|
||||
20250213,183900,60638047000,778000,778000,778000,778000,0
|
||||
20250213,183800,60638047000,778000,778000,778000,778000,0
|
||||
20250213,183700,60638047000,778000,778000,778000,778000,0
|
||||
20250213,183600,60638047000,778000,778000,778000,778000,0
|
||||
20250213,183500,60638047000,778000,778000,778000,778000,0
|
||||
20250213,183400,60638047000,778000,778000,778000,778000,0
|
||||
20250213,183300,60638047000,778000,778000,778000,778000,0
|
||||
20250213,183200,60638047000,778000,778000,778000,778000,0
|
||||
20250213,183100,60638047000,778000,778000,778000,778000,0
|
||||
20250213,183000,60638047000,778000,778000,778000,778000,0
|
||||
20250213,182900,60638047000,778000,778000,778000,778000,0
|
||||
20250213,182800,60638047000,778000,778000,778000,778000,0
|
||||
20250213,182700,60638047000,778000,778000,778000,778000,0
|
||||
20250213,182600,60638047000,778000,778000,778000,778000,0
|
||||
20250213,182500,60638047000,778000,778000,778000,778000,36534
|
||||
20250213,182400,60638047000,778000,778000,778000,778000,0
|
||||
20250213,182300,60638047000,778000,778000,778000,778000,0
|
||||
20250213,182200,60638047000,778000,778000,778000,778000,0
|
||||
20250213,182100,60638047000,778000,778000,778000,778000,0
|
||||
20250213,182000,60638047000,778000,778000,778000,778000,0
|
||||
20250213,181900,60638047000,778000,778000,778000,778000,0
|
||||
20250213,181800,60638047000,778000,778000,778000,778000,0
|
||||
20250213,181700,60638047000,778000,778000,778000,778000,0
|
||||
20250213,181600,60638047000,778000,778000,778000,778000,0
|
||||
20250213,181500,60638047000,778000,778000,778000,778000,0
|
||||
20250213,181400,60638047000,778000,778000,778000,778000,0
|
||||
20250213,181300,60638047000,778000,778000,778000,778000,0
|
||||
20250213,181200,60638047000,778000,778000,778000,778000,0
|
||||
20250213,181100,60638047000,778000,778000,778000,778000,0
|
||||
20250213,181000,60638047000,778000,778000,778000,778000,0
|
||||
20250213,180900,60638047000,778000,778000,778000,778000,0
|
||||
20250213,180800,60638047000,778000,778000,778000,778000,0
|
||||
20250213,180700,60638047000,778000,778000,778000,778000,0
|
||||
20250213,180600,60638047000,778000,778000,778000,778000,0
|
||||
20250213,180500,60638047000,778000,778000,778000,778000,0
|
||||
20250213,180400,60638047000,778000,778000,778000,778000,0
|
||||
20250213,180300,60638047000,778000,778000,778000,778000,0
|
||||
20250213,180200,60638047000,778000,778000,778000,778000,0
|
||||
20250213,180100,60638047000,778000,778000,778000,778000,0
|
||||
20250213,180000,60638047000,778000,778000,778000,778000,0
|
||||
20250213,175900,60638047000,778000,778000,778000,778000,0
|
||||
20250213,175800,60638047000,778000,778000,778000,778000,0
|
||||
20250213,175700,60638047000,778000,778000,778000,778000,0
|
||||
20250213,175600,60638047000,778000,778000,778000,778000,0
|
||||
20250213,175500,60638047000,778000,778000,778000,778000,36534
|
||||
20250213,175400,60638047000,778000,778000,778000,778000,0
|
||||
20250213,175300,60638047000,778000,778000,778000,778000,0
|
||||
20250213,175200,60638047000,778000,778000,778000,778000,0
|
||||
20250213,175100,60638047000,778000,778000,778000,778000,0
|
||||
20250213,175000,60638047000,778000,778000,778000,778000,0
|
||||
20250213,174900,60638047000,778000,778000,778000,778000,0
|
||||
20250213,174800,60638047000,778000,778000,778000,778000,0
|
||||
20250213,174700,60638047000,778000,778000,778000,778000,0
|
||||
20250213,174600,60638047000,778000,778000,778000,778000,0
|
||||
20250213,174500,60638047000,778000,778000,778000,778000,0
|
||||
20250213,174400,60638047000,778000,778000,778000,778000,0
|
||||
20250213,174300,60638047000,778000,778000,778000,778000,0
|
||||
20250213,174200,60638047000,778000,778000,778000,778000,0
|
||||
20250213,174100,60638047000,778000,778000,778000,778000,0
|
||||
20250213,174000,60638047000,778000,778000,778000,778000,0
|
||||
20250213,173900,60638047000,778000,778000,778000,778000,0
|
||||
20250213,173800,60638047000,778000,778000,778000,778000,0
|
||||
20250213,173700,60638047000,778000,778000,778000,778000,0
|
||||
20250213,173600,60638047000,778000,778000,778000,778000,0
|
||||
20250213,173500,60638047000,778000,778000,778000,778000,0
|
||||
20250213,173400,60638047000,778000,778000,778000,778000,0
|
||||
20250213,173300,60638047000,778000,778000,778000,778000,0
|
||||
20250213,173200,60638047000,778000,778000,778000,778000,0
|
||||
20250213,173100,60638047000,778000,778000,778000,778000,0
|
||||
20250213,173000,60638047000,778000,778000,778000,778000,0
|
||||
20250213,172900,60638047000,778000,778000,778000,778000,0
|
||||
20250213,172800,60638047000,778000,778000,778000,778000,0
|
||||
20250213,172700,60638047000,778000,778000,778000,778000,0
|
||||
20250213,172600,60638047000,778000,778000,778000,778000,0
|
||||
20250213,172500,60638047000,778000,778000,778000,778000,36534
|
||||
20250213,172400,60638047000,778000,778000,778000,778000,0
|
||||
20250213,172300,60638047000,778000,778000,778000,778000,0
|
||||
20250213,172200,60638047000,778000,778000,778000,778000,0
|
||||
20250213,172100,60638047000,778000,778000,778000,778000,0
|
||||
20250213,172000,60638047000,778000,778000,778000,778000,0
|
||||
20250213,171900,60638047000,778000,778000,778000,778000,0
|
||||
20250213,171800,60638047000,778000,778000,778000,778000,0
|
||||
20250213,171700,60638047000,778000,778000,778000,778000,0
|
||||
20250213,171600,60638047000,778000,778000,778000,778000,0
|
||||
20250213,171500,60638047000,778000,778000,778000,778000,0
|
||||
20250213,171400,60638047000,778000,778000,778000,778000,0
|
||||
20250213,171300,60638047000,778000,778000,778000,778000,0
|
||||
20250213,171200,60638047000,778000,778000,778000,778000,0
|
||||
20250213,171100,60638047000,778000,778000,778000,778000,0
|
||||
20250213,171000,60638047000,778000,778000,778000,778000,0
|
||||
20250213,170900,60638047000,778000,778000,778000,778000,0
|
||||
20250213,170800,60638047000,778000,778000,778000,778000,0
|
||||
20250213,170700,60638047000,778000,778000,778000,778000,0
|
||||
20250213,170600,60638047000,778000,778000,778000,778000,0
|
||||
20250213,170500,60638047000,778000,778000,778000,778000,0
|
||||
20250213,170400,60638047000,778000,778000,778000,778000,0
|
||||
20250213,170300,60638047000,778000,778000,778000,778000,0
|
||||
20250213,170200,60638047000,778000,778000,778000,778000,0
|
||||
20250213,170100,60638047000,778000,778000,778000,778000,0
|
||||
20250213,170000,60638047000,778000,778000,778000,778000,0
|
||||
20250213,165900,60638047000,778000,778000,778000,778000,0
|
||||
20250213,165800,60638047000,778000,778000,778000,778000,0
|
||||
20250213,165700,60638047000,778000,778000,778000,778000,0
|
||||
20250213,165600,60638047000,778000,778000,778000,778000,0
|
||||
20250213,165500,60638047000,778000,778000,778000,778000,36534
|
||||
20250213,165400,60638047000,778000,778000,778000,778000,0
|
||||
20250213,165300,60638047000,778000,778000,778000,778000,0
|
||||
20250213,165200,60638047000,778000,778000,778000,778000,0
|
||||
20250213,165100,60638047000,778000,778000,778000,778000,0
|
||||
20250213,165000,60638047000,778000,778000,778000,778000,0
|
||||
20250213,164900,60638047000,778000,778000,778000,778000,0
|
||||
20250213,164800,60638047000,778000,778000,778000,778000,0
|
||||
20250213,164700,60638047000,778000,778000,778000,778000,0
|
||||
20250213,164600,60638047000,778000,778000,778000,778000,0
|
||||
20250213,164500,60638047000,778000,778000,778000,778000,0
|
||||
20250213,164400,60638047000,778000,778000,778000,778000,0
|
||||
20250213,164300,60638047000,778000,778000,778000,778000,0
|
||||
20250213,164200,60638047000,778000,778000,778000,778000,0
|
||||
20250213,164100,60638047000,778000,778000,778000,778000,0
|
||||
20250213,164000,60638047000,778000,778000,778000,778000,0
|
||||
20250213,163900,60638047000,778000,778000,778000,778000,0
|
||||
20250213,163800,60638047000,778000,778000,778000,778000,0
|
||||
20250213,163700,60638047000,778000,778000,778000,778000,0
|
||||
20250213,163600,60638047000,778000,778000,778000,778000,0
|
||||
20250213,163500,60638047000,778000,778000,778000,778000,0
|
||||
20250213,163400,60638047000,778000,778000,778000,778000,0
|
||||
20250213,163300,60638047000,778000,778000,778000,778000,0
|
||||
20250213,163200,60638047000,778000,778000,778000,778000,0
|
||||
20250213,163100,60638047000,778000,778000,778000,778000,0
|
||||
20250213,163000,60638047000,778000,778000,778000,778000,0
|
||||
20250213,162900,60638047000,778000,778000,778000,778000,0
|
||||
20250213,162800,60638047000,778000,778000,778000,778000,0
|
||||
20250213,162700,60638047000,778000,778000,778000,778000,0
|
||||
20250213,162600,60638047000,778000,778000,778000,778000,0
|
||||
20250213,162500,60638047000,778000,778000,778000,778000,36534
|
||||
20250213,162400,60638047000,778000,778000,778000,778000,0
|
||||
20250213,162300,60638047000,778000,778000,778000,778000,0
|
||||
20250213,162200,60638047000,778000,778000,778000,778000,0
|
||||
20250213,162100,60638047000,778000,778000,778000,778000,0
|
||||
20250213,162000,60638047000,778000,778000,778000,778000,0
|
||||
20250213,161900,60638047000,778000,778000,778000,778000,0
|
||||
20250213,161800,60638047000,778000,778000,778000,778000,0
|
||||
20250213,161700,60638047000,778000,778000,778000,778000,0
|
||||
20250213,161600,60638047000,778000,778000,778000,778000,0
|
||||
20250213,161500,60638047000,778000,778000,778000,778000,0
|
||||
20250213,161400,60638047000,778000,778000,778000,778000,0
|
||||
20250213,161300,60638047000,778000,778000,778000,778000,0
|
||||
20250213,161200,60638047000,778000,778000,778000,778000,0
|
||||
20250213,161100,60638047000,778000,778000,778000,778000,0
|
||||
20250213,161000,60638047000,778000,778000,778000,778000,0
|
||||
20250213,160900,60638047000,778000,778000,778000,778000,0
|
||||
20250213,160800,60638047000,778000,778000,778000,778000,0
|
||||
20250213,160700,60638047000,778000,778000,778000,778000,0
|
||||
20250213,160600,60638047000,778000,778000,778000,778000,0
|
||||
20250213,160500,60638047000,778000,778000,778000,778000,0
|
||||
20250213,160400,60638047000,778000,778000,778000,778000,0
|
||||
20250213,160300,60638047000,778000,778000,778000,778000,0
|
||||
20250213,160200,60638047000,778000,778000,778000,778000,0
|
||||
20250213,160100,60638047000,778000,778000,778000,778000,0
|
||||
20250213,160000,60638047000,778000,778000,778000,778000,0
|
||||
20250213,155900,60638047000,778000,778000,778000,778000,0
|
||||
20250213,155800,60638047000,778000,778000,778000,778000,0
|
||||
20250213,155700,60638047000,778000,778000,778000,778000,0
|
||||
20250213,155600,60638047000,778000,778000,778000,778000,0
|
||||
20250213,155500,60638047000,778000,778000,778000,778000,36534
|
||||
20250213,155400,60638047000,778000,778000,778000,778000,0
|
||||
20250213,155300,60638047000,778000,778000,778000,778000,0
|
||||
20250213,155200,60638047000,778000,778000,778000,778000,0
|
||||
20250213,155100,60638047000,778000,778000,778000,778000,0
|
||||
20250213,155000,60638047000,778000,778000,778000,778000,0
|
||||
20250213,154900,60638047000,778000,778000,778000,778000,0
|
||||
20250213,154800,60638047000,778000,778000,778000,778000,0
|
||||
20250213,154700,60638047000,778000,778000,778000,778000,0
|
||||
20250213,154600,60638047000,778000,778000,778000,778000,0
|
||||
20250213,154500,60638047000,778000,778000,778000,778000,0
|
||||
20250213,154400,60638047000,778000,778000,778000,778000,0
|
||||
20250213,154300,60638047000,778000,778000,778000,778000,0
|
||||
20250213,154200,60638047000,778000,778000,778000,778000,0
|
||||
20250213,154100,60638047000,778000,778000,778000,778000,0
|
||||
20250213,154000,60638047000,778000,778000,778000,778000,0
|
||||
20250213,153900,60638047000,778000,778000,778000,778000,0
|
||||
20250213,153800,60638047000,778000,778000,778000,778000,0
|
||||
20250213,153700,60638047000,778000,778000,778000,778000,0
|
||||
20250213,153600,60638047000,778000,778000,778000,778000,0
|
||||
20250213,153500,60638047000,778000,778000,778000,778000,0
|
||||
20250213,153400,60638047000,778000,778000,778000,778000,0
|
||||
20250213,153300,60638047000,778000,778000,778000,778000,0
|
||||
20250213,153200,60638047000,778000,778000,778000,778000,0
|
||||
20250213,153100,60638047000,778000,778000,778000,778000,0
|
||||
20250213,153000,60638047000,778000,778000,778000,778000,36534
|
||||
20250213,152900,32214595000,771000,771000,771000,771000,0
|
||||
20250213,152800,32214595000,771000,771000,771000,771000,0
|
||||
20250213,152700,32214595000,771000,771000,771000,771000,0
|
||||
20250213,152600,32214595000,771000,771000,771000,771000,0
|
||||
20250213,152500,32214595000,771000,771000,771000,771000,0
|
||||
20250213,152400,32214595000,771000,771000,771000,771000,0
|
||||
20250213,152300,32214595000,771000,771000,771000,771000,0
|
||||
20250213,152200,32214595000,771000,771000,771000,771000,0
|
||||
20250213,152100,32214595000,771000,771000,771000,771000,0
|
||||
20250213,152000,32214595000,771000,771000,771000,771000,0
|
||||
20250213,151900,32214595000,771000,771000,772000,770000,219
|
||||
20250213,151800,32045789000,771000,772000,773000,771000,104
|
||||
20250213,151700,31965511000,772000,772000,773000,772000,97
|
||||
20250213,151600,31890589000,772000,772000,773000,772000,93
|
||||
20250213,151500,31818764000,773000,773000,773000,772000,115
|
||||
20250213,151400,31729893000,773000,774000,774000,773000,181
|
||||
20250213,151300,31589933000,774000,775000,775000,773000,204
|
||||
20250213,151200,31431952000,775000,775000,775000,773000,115
|
||||
20250213,151100,31342862000,775000,775000,776000,774000,339
|
||||
20250213,151000,31080194000,775000,773000,775000,773000,203
|
||||
20250213,150900,30922983000,774000,773000,774000,773000,161
|
||||
20250213,150800,30798388000,774000,773000,774000,772000,120
|
||||
20250213,150700,30705569000,773000,769000,773000,769000,266
|
||||
20250213,150600,30500290000,769000,768000,769000,768000,469
|
||||
20250213,150500,30139936000,768000,769000,769000,767000,256
|
||||
20250213,150400,29943330000,769000,768000,769000,768000,127
|
||||
20250213,150300,29845669000,768000,767000,768000,767000,223
|
||||
20250213,150200,29674587000,767000,768000,769000,766000,202
|
||||
20250213,150100,29519449000,769000,769000,770000,767000,132
|
||||
20250213,150000,29417938000,770000,764000,770000,764000,350
|
||||
20250213,145900,29149467000,765000,765000,765000,764000,145
|
||||
20250213,145800,29038563000,765000,767000,767000,765000,87
|
||||
20250213,145700,28971987000,766000,770000,771000,765000,743
|
||||
20250213,145600,28402567000,770000,768000,771000,768000,133
|
||||
20250213,145500,28300216000,768000,767000,769000,767000,260
|
||||
20250213,145400,28100434000,768000,768000,768000,767000,26
|
||||
20250213,145300,28080467000,768000,768000,769000,767000,144
|
||||
20250213,145200,27969816000,769000,768000,769000,767000,132
|
||||
20250213,145100,27868468000,769000,770000,771000,769000,214
|
||||
20250213,145000,27703631000,771000,770000,771000,770000,123
|
||||
20250213,144900,27608884000,771000,769000,771000,769000,225
|
||||
20250213,144800,27435668000,769000,769000,769000,768000,75
|
||||
20250213,144700,27378001000,769000,769000,769000,768000,304
|
||||
20250213,144600,27144353000,768000,769000,769000,768000,111
|
||||
20250213,144500,27059067000,768000,768000,769000,768000,66
|
||||
20250213,144400,27008367000,768000,768000,769000,768000,112
|
||||
20250213,144300,26922320000,769000,769000,770000,769000,134
|
||||
20250213,144200,26819241000,770000,769000,770000,769000,98
|
||||
20250213,144100,26743841000,769000,766000,769000,766000,193
|
||||
20250213,144000,26595802000,766000,766000,766000,765000,219
|
||||
20250213,143900,26428235000,765000,768000,768000,765000,240
|
||||
20250213,143800,26244349000,767000,768000,768000,767000,96
|
||||
20250213,143700,26170636000,768000,766000,768000,766000,140
|
||||
20250213,143600,26063224000,767000,768000,768000,766000,97
|
||||
20250213,143500,25988812000,768000,768000,768000,767000,57
|
||||
20250213,143400,25945074000,768000,768000,768000,767000,32
|
||||
20250213,143300,25920500000,767000,768000,768000,767000,51
|
||||
20250213,143200,25881337000,768000,768000,768000,767000,39
|
||||
20250213,143100,25851389000,768000,768000,768000,767000,35
|
||||
20250213,143000,25824516000,768000,768000,769000,768000,143
|
||||
20250213,142900,25714642000,769000,768000,769000,768000,39
|
||||
20250213,142800,25684671000,768000,768000,769000,768000,100
|
||||
20250213,142700,25607837000,768000,766000,768000,765000,195
|
||||
20250213,142600,25458281000,766000,765000,766000,765000,67
|
||||
20250213,142500,25406998000,765000,766000,767000,765000,114
|
||||
20250213,142400,25319696000,766000,766000,767000,765000,111
|
||||
20250213,142300,25234666000,766000,768000,768000,766000,129
|
||||
20250213,142200,25135698000,768000,767000,768000,767000,59
|
||||
20250213,142100,25090413000,767000,768000,768000,767000,40
|
||||
20250213,142000,25059709000,768000,769000,770000,767000,80
|
||||
20250213,141900,24998272000,769000,769000,770000,768000,97
|
||||
20250213,141800,24923660000,769000,768000,769000,768000,66
|
||||
20250213,141700,24872942000,768000,768000,769000,767000,166
|
||||
20250213,141600,24745450000,768000,767000,768000,767000,137
|
||||
20250213,141500,24640258000,767000,768000,768000,765000,75
|
||||
20250213,141400,24582707000,766000,763000,768000,763000,312
|
||||
20250213,141300,24343930000,764000,764000,764000,763000,56
|
||||
20250213,141200,24301168000,764000,764000,764000,763000,38
|
||||
20250213,141100,24272141000,763000,765000,765000,763000,49
|
||||
20250213,141000,24234708000,765000,760000,765000,760000,380
|
||||
20250213,140900,23944904000,760000,760000,761000,760000,82
|
||||
20250213,140800,23882577000,760000,763000,764000,760000,458
|
||||
20250213,140700,23533727000,764000,763000,764000,763000,99
|
||||
20250213,140600,23458165000,763000,763000,764000,763000,53
|
||||
20250213,140500,23417695000,763000,764000,764000,763000,92
|
||||
20250213,140400,23347433000,764000,764000,764000,763000,43
|
||||
20250213,140300,23314586000,764000,764000,764000,763000,32
|
||||
20250213,140200,23290142000,764000,764000,764000,763000,58
|
||||
20250213,140100,23245837000,764000,764000,764000,763000,58
|
||||
20250213,140000,23201569000,764000,764000,765000,763000,50
|
||||
20250213,135900,23163366000,765000,766000,766000,764000,250
|
||||
20250213,135800,22972109000,765000,769000,769000,765000,346
|
||||
20250213,135700,22706721000,768000,769000,769000,768000,42
|
||||
20250213,135600,22674450000,769000,769000,770000,768000,224
|
||||
20250213,135500,22502216000,769000,768000,769000,768000,13
|
||||
20250213,135400,22492224000,768000,769000,769000,768000,18
|
||||
20250213,135300,22478397000,769000,768000,771000,767000,290
|
||||
20250213,135200,22255335000,768000,768000,769000,767000,147
|
||||
20250213,135100,22142437000,768000,768000,769000,768000,46
|
||||
20250213,135000,22107104000,769000,771000,771000,768000,948
|
||||
20250213,134900,21377182000,772000,773000,773000,770000,357
|
||||
20250213,134800,21101604000,773000,773000,774000,773000,251
|
||||
20250213,134700,20907424000,772000,771000,773000,771000,295
|
||||
20250213,134600,20679814000,771000,768000,771000,768000,205
|
||||
20250213,134500,20522130000,769000,770000,771000,768000,241
|
||||
20250213,134400,20336610000,770000,771000,771000,770000,161
|
||||
20250213,134300,20212502000,771000,771000,772000,771000,49
|
||||
20250213,134200,20174712000,771000,772000,772000,771000,34
|
||||
20250213,134100,20148487000,771000,771000,772000,771000,33
|
||||
20250213,134000,20123041000,771000,772000,772000,771000,40
|
||||
20250213,133900,20092167000,772000,772000,773000,772000,163
|
||||
20250213,133800,19966329000,772000,774000,775000,772000,222
|
||||
20250213,133700,19794494000,774000,775000,776000,774000,244
|
||||
20250213,133600,19605435000,776000,776000,777000,775000,129
|
||||
20250213,133500,19505354000,776000,776000,777000,776000,64
|
||||
20250213,133400,19455678000,776000,777000,778000,776000,51
|
||||
20250213,133300,19416071000,777000,779000,779000,777000,421
|
||||
20250213,133200,19088450000,779000,781000,781000,779000,215
|
||||
20250213,133100,18920757000,780000,781000,781000,780000,16
|
||||
20250213,133000,18908274000,780000,780000,781000,780000,17
|
||||
20250213,132900,18895003000,780000,780000,780000,779000,193
|
||||
20250213,132800,18744467000,779000,780000,780000,779000,11
|
||||
20250213,132700,18735892000,780000,779000,780000,779000,21
|
||||
20250213,132600,18719518000,780000,780000,780000,779000,10
|
||||
20250213,132500,18711722000,780000,779000,780000,779000,36
|
||||
20250213,132400,18683650000,780000,780000,780000,779000,29
|
||||
20250213,132300,18661037000,780000,780000,781000,780000,36
|
||||
20250213,132200,18632956000,780000,780000,780000,780000,109
|
||||
20250213,132100,18547936000,780000,781000,781000,780000,21
|
||||
20250213,132000,18531544000,781000,781000,781000,781000,61
|
||||
20250213,131900,18483903000,781000,782000,782000,780000,116
|
||||
20250213,131800,18393309000,782000,782000,782000,781000,14
|
||||
20250213,131700,18382366000,782000,782000,782000,781000,52
|
||||
20250213,131600,18341707000,782000,782000,782000,781000,8
|
||||
20250213,131500,18335454000,782000,782000,782000,781000,48
|
||||
20250213,131400,18297925000,781000,782000,782000,781000,16
|
||||
20250213,131300,18285417000,782000,782000,782000,781000,10
|
||||
20250213,131200,18277598000,781000,782000,782000,781000,9
|
||||
20250213,131100,18270564000,781000,781000,781000,781000,13
|
||||
20250213,131000,18260411000,781000,783000,783000,781000,50
|
||||
20250213,130900,18221328000,782000,783000,783000,782000,27
|
||||
20250213,130800,18200188000,783000,783000,783000,782000,73
|
||||
20250213,130700,18143051000,783000,785000,785000,783000,179
|
||||
20250213,130600,18002724000,784000,782000,785000,781000,217
|
||||
20250213,130500,17832874000,781000,781000,782000,781000,10
|
||||
20250213,130400,17825063000,781000,781000,782000,781000,20
|
||||
20250213,130300,17809438000,782000,781000,782000,780000,43
|
||||
20250213,130200,17775856000,782000,781000,782000,780000,168
|
||||
20250213,130100,17644651000,780000,780000,781000,780000,29
|
||||
20250213,130000,17622010000,780000,781000,781000,779000,39
|
||||
20250213,125900,17591598000,779000,781000,781000,779000,25
|
||||
20250213,125800,17572099000,781000,781000,781000,779000,53
|
||||
20250213,125700,17530759000,781000,779000,781000,779000,136
|
||||
20250213,125600,17424679000,779000,781000,781000,779000,394
|
||||
20250213,125500,17117532000,782000,784000,785000,781000,419
|
||||
20250213,125400,16789605000,785000,785000,785000,784000,4
|
||||
20250213,125300,16786466000,785000,785000,785000,784000,19
|
||||
20250213,125200,16771562000,784000,785000,785000,784000,21
|
||||
20250213,125100,16755086000,785000,785000,785000,784000,8
|
||||
20250213,125000,16748807000,784000,784000,785000,784000,46
|
||||
20250213,124900,16712732000,785000,785000,785000,784000,17
|
||||
20250213,124800,16699398000,785000,784000,785000,784000,72
|
||||
20250213,124700,16642883000,785000,786000,786000,784000,133
|
||||
20250213,124600,16538464000,786000,788000,788000,786000,373
|
||||
20250213,124500,16244827000,788000,788000,788000,788000,1
|
||||
20250213,124400,16244039000,788000,789000,789000,788000,5
|
||||
20250213,124300,16240098000,789000,790000,790000,789000,3
|
||||
20250213,124200,16237729000,789000,789000,789000,789000,19
|
||||
20250213,124100,16222738000,789000,788000,789000,788000,12
|
||||
20250213,124000,16213272000,788000,788000,788000,788000,1
|
||||
20250213,123900,16212484000,788000,788000,789000,788000,53
|
||||
20250213,123800,16170676000,788000,788000,788000,788000,3
|
||||
20250213,123700,16168312000,788000,788000,788000,788000,3
|
||||
20250213,123600,16165948000,788000,788000,788000,788000,10
|
||||
20250213,123500,16158068000,788000,787000,788000,787000,4
|
||||
20250213,123400,16154917000,787000,788000,789000,787000,19
|
||||
20250213,123300,16139946000,788000,788000,788000,788000,8
|
||||
20250213,123200,16133642000,788000,788000,788000,788000,7
|
||||
20250213,123100,16128126000,788000,788000,788000,788000,11
|
||||
20250213,123000,16119458000,788000,788000,789000,788000,10
|
||||
20250213,122900,16111577000,788000,788000,788000,788000,6
|
||||
20250213,122800,16106849000,788000,788000,788000,788000,5
|
||||
20250213,122700,16102909000,788000,788000,788000,788000,0
|
||||
20250213,122600,16102909000,788000,789000,789000,788000,38
|
||||
20250213,122500,16072944000,788000,789000,789000,788000,14
|
||||
20250213,122400,16061910000,788000,788000,788000,788000,71
|
||||
20250213,122300,16005962000,787000,788000,788000,787000,21
|
||||
20250213,122200,15989415000,788000,787000,788000,787000,29
|
||||
20250213,122100,15966571000,787000,788000,788000,787000,17
|
||||
20250213,122000,15953180000,787000,787000,787000,787000,4
|
||||
20250213,121900,15950032000,787000,789000,789000,787000,150
|
||||
20250213,121800,15831771000,790000,788000,790000,788000,184
|
||||
20250213,121700,15686560000,788000,786000,789000,785000,898
|
||||
20250213,121600,14980968000,786000,787000,787000,786000,178
|
||||
20250213,121500,14840891000,787000,787000,787000,787000,64
|
||||
20250213,121400,14790523000,787000,788000,788000,787000,15
|
||||
20250213,121300,14778706000,788000,788000,788000,787000,15
|
||||
20250213,121200,14766896000,787000,787000,788000,787000,33
|
||||
20250213,121100,14740900000,788000,787000,788000,787000,16
|
||||
20250213,121000,14728295000,788000,788000,788000,787000,6
|
||||
20250213,120900,14723568000,788000,787000,790000,787000,88
|
||||
20250213,120800,14654247000,787000,789000,789000,787000,23
|
||||
20250213,120700,14636140000,789000,787000,789000,787000,29
|
||||
20250213,120600,14613279000,789000,789000,790000,789000,131
|
||||
20250213,120500,14509901000,789000,790000,790000,789000,34
|
||||
20250213,120400,14483065000,790000,790000,790000,786000,1072
|
||||
20250213,120300,13638105000,790000,791000,791000,790000,10
|
||||
20250213,120200,13630204000,791000,790000,791000,790000,21
|
||||
20250213,120100,13613594000,791000,791000,791000,790000,47
|
||||
20250213,120000,13576419000,791000,789000,791000,788000,89
|
||||
20250213,115900,13506149000,788000,787000,789000,787000,69
|
||||
20250213,115800,13451759000,787000,789000,789000,787000,317
|
||||
20250213,115700,13201843000,789000,790000,790000,786000,462
|
||||
20250213,115600,12837575000,790000,789000,790000,789000,67
|
||||
20250213,115500,12784647000,789000,789000,790000,789000,137
|
||||
20250213,115400,12676544000,788000,787000,788000,787000,111
|
||||
20250213,115300,12589083000,787000,788000,788000,786000,740
|
||||
20250213,115200,12006816000,788000,789000,789000,788000,10
|
||||
20250213,115100,11998934000,788000,789000,789000,788000,198
|
||||
20250213,115000,11842810000,790000,787000,790000,787000,98
|
||||
20250213,114900,11765536000,787000,789000,789000,787000,184
|
||||
20250213,114800,11620531000,789000,789000,789000,789000,38
|
||||
20250213,114700,11590549000,789000,788000,789000,788000,79
|
||||
20250213,114600,11528225000,788000,793000,793000,788000,742
|
||||
20250213,114500,10941961000,793000,793000,793000,793000,15
|
||||
20250213,114400,10930066000,793000,793000,793000,793000,17
|
||||
20250213,114300,10916585000,793000,793000,794000,793000,39
|
||||
20250213,114200,10885657000,793000,793000,793000,793000,8
|
||||
20250213,114100,10879313000,794000,793000,794000,793000,9
|
||||
20250213,114000,10872175000,793000,796000,796000,792000,678
|
||||
20250213,113900,10334137000,796000,797000,797000,796000,79
|
||||
20250213,113800,10271213000,796000,796000,796000,796000,3
|
||||
20250213,113700,10268825000,796000,796000,796000,796000,3
|
||||
20250213,113600,10266437000,796000,796000,796000,796000,6
|
||||
20250213,113500,10261661000,796000,796000,797000,796000,18
|
||||
20250213,113400,10247321000,796000,796000,796000,796000,22
|
||||
20250213,113300,10229809000,796000,796000,796000,795000,64
|
||||
20250213,113200,10178875000,795000,796000,796000,795000,82
|
||||
20250213,113100,10113623000,796000,796000,796000,796000,26
|
||||
20250213,113000,10092927000,796000,795000,796000,795000,133
|
||||
20250213,112900,9987063000,795000,795000,795000,795000,4
|
||||
20250213,112800,9983883000,796000,795000,796000,795000,21
|
||||
20250213,112700,9967168000,796000,796000,796000,796000,11
|
||||
20250213,112600,9958412000,796000,794000,796000,794000,154
|
||||
20250213,112500,9835994000,794000,794000,794000,793000,75
|
||||
20250213,112400,9776446000,794000,792000,794000,791000,209
|
||||
20250213,112300,9610619000,792000,792000,792000,792000,12
|
||||
20250213,112200,9601115000,792000,792000,792000,792000,6
|
||||
20250213,112100,9596363000,792000,794000,794000,792000,112
|
||||
20250213,112000,9507477000,794000,795000,795000,794000,3
|
||||
20250213,111900,9505094000,794000,794000,794000,794000,42
|
||||
20250213,111800,9471746000,794000,793000,794000,793000,5
|
||||
20250213,111700,9467780000,793000,792000,793000,792000,72
|
||||
20250213,111600,9410687000,792000,792000,792000,792000,14
|
||||
20250213,111500,9399599000,792000,792000,792000,792000,15
|
||||
20250213,111400,9387719000,792000,792000,792000,792000,8
|
||||
20250213,111300,9381383000,792000,792000,792000,792000,17
|
||||
20250213,111200,9367919000,792000,792000,792000,791000,128
|
||||
20250213,111100,9266547000,792000,793000,793000,792000,7
|
||||
20250213,111000,9261002000,793000,792000,793000,792000,18
|
||||
20250213,110900,9246736000,793000,793000,793000,793000,19
|
||||
20250213,110800,9231669000,793000,793000,793000,793000,14
|
||||
20250213,110700,9220567000,794000,792000,794000,792000,15
|
||||
20250213,110600,9208676000,792000,792000,792000,792000,16
|
||||
20250213,110500,9196004000,792000,793000,793000,792000,62
|
||||
20250213,110400,9146842000,793000,793000,793000,793000,0
|
||||
20250213,110300,9146842000,793000,793000,794000,793000,32
|
||||
20250213,110200,9121462000,793000,791000,794000,791000,239
|
||||
20250213,110100,8932273000,791000,792000,793000,791000,190
|
||||
20250213,110000,8781933000,791000,792000,792000,791000,98
|
||||
20250213,105900,8704322000,792000,791000,792000,791000,8
|
||||
20250213,105800,8697990000,792000,792000,792000,792000,24
|
||||
20250213,105700,8678982000,792000,792000,792000,791000,4
|
||||
20250213,105600,8675816000,791000,792000,792000,791000,5
|
||||
20250213,105500,8671860000,792000,792000,792000,792000,11
|
||||
20250213,105400,8663148000,792000,790000,792000,790000,2
|
||||
20250213,105300,8661566000,789000,793000,793000,789000,78
|
||||
20250213,105200,8599787000,793000,792000,793000,790000,751
|
||||
20250213,105100,8006035000,793000,793000,793000,793000,14
|
||||
20250213,105000,7994933000,793000,793000,793000,793000,23
|
||||
20250213,104900,7976694000,792000,794000,794000,792000,79
|
||||
20250213,104800,7914050000,794000,793000,794000,793000,24
|
||||
20250213,104700,7895002000,793000,797000,797000,793000,111
|
||||
20250213,104600,7806879000,797000,797000,797000,797000,2
|
||||
20250213,104500,7805285000,797000,797000,797000,797000,7
|
||||
20250213,104400,7799706000,797000,795000,797000,795000,5
|
||||
20250213,104300,7795723000,795000,796000,797000,795000,47
|
||||
20250213,104200,7758315000,796000,797000,797000,796000,27
|
||||
20250213,104100,7736822000,797000,796000,797000,796000,33
|
||||
20250213,104000,7710553000,796000,794000,796000,794000,104
|
||||
20250213,103900,7627948000,794000,793000,794000,793000,28
|
||||
20250213,103800,7605722000,794000,794000,794000,793000,26
|
||||
20250213,103700,7585098000,794000,792000,794000,792000,8
|
||||
20250213,103600,7578754000,794000,795000,795000,794000,23
|
||||
20250213,103500,7560491000,795000,796000,796000,792000,666
|
||||
20250213,103400,7032718000,796000,796000,797000,796000,19
|
||||
20250213,103300,7017593000,796000,797000,797000,796000,19
|
||||
20250213,103200,7002467000,796000,796000,797000,796000,38
|
||||
20250213,103100,6972218000,796000,798000,798000,794000,621
|
||||
20250213,103000,6478507000,798000,798000,799000,798000,22
|
||||
20250213,102900,6460948000,798000,798000,798000,797000,68
|
||||
20250213,102800,6406710000,798000,796000,798000,796000,106
|
||||
20250213,102700,6322251000,796000,796000,796000,795000,26
|
||||
20250213,102600,6301564000,796000,794000,796000,794000,73
|
||||
20250213,102500,6243531000,794000,793000,794000,792000,99
|
||||
20250213,102400,6164991000,793000,793000,793000,793000,2
|
||||
20250213,102300,6163405000,793000,793000,793000,792000,20
|
||||
20250213,102200,6147551000,793000,792000,793000,792000,4
|
||||
20250213,102100,6144380000,793000,792000,793000,792000,9
|
||||
20250213,102000,6137247000,793000,793000,793000,793000,2
|
||||
20250213,101900,6135661000,792000,793000,793000,792000,16
|
||||
20250213,101800,6122982000,792000,792000,793000,791000,58
|
||||
20250213,101700,6077048000,792000,789000,792000,789000,130
|
||||
20250213,101600,5974281000,789000,790000,790000,788000,159
|
||||
20250213,101500,5848808000,790000,793000,793000,790000,95
|
||||
20250213,101400,5773645000,793000,793000,793000,793000,4
|
||||
20250213,101300,5770473000,793000,792000,793000,792000,20
|
||||
20250213,101200,5754615000,792000,792000,792000,792000,34
|
||||
20250213,101100,5727687000,792000,791000,792000,791000,17
|
||||
20250213,101000,5714227000,791000,791000,792000,791000,94
|
||||
20250213,100900,5639852000,791000,793000,794000,788000,848
|
||||
20250213,100800,4970392000,794000,793000,794000,793000,57
|
||||
20250213,100700,4925188000,793000,793000,794000,793000,51
|
||||
20250213,100600,4884740000,793000,791000,793000,791000,119
|
||||
20250213,100500,4790555000,791000,791000,791000,791000,2
|
||||
20250213,100400,4788973000,791000,791000,791000,791000,19
|
||||
20250213,100300,4773944000,791000,791000,791000,790000,3
|
||||
20250213,100200,4771572000,790000,790000,790000,788000,481
|
||||
20250213,100100,4392343000,791000,791000,791000,791000,2
|
||||
20250213,100000,4390761000,791000,791000,791000,791000,5
|
||||
20250213,095900,4386806000,791000,791000,791000,791000,2
|
||||
20250213,095800,4385224000,791000,791000,791000,791000,5
|
||||
20250213,095700,4381269000,791000,789000,791000,789000,49
|
||||
20250213,095600,4342563000,790000,790000,790000,790000,57
|
||||
20250213,095500,4297533000,790000,790000,790000,789000,24
|
||||
20250213,095400,4278578000,790000,790000,790000,789000,7
|
||||
20250213,095300,4273052000,790000,789000,790000,789000,35
|
||||
20250213,095200,4245434000,789000,789000,789000,788000,9
|
||||
20250213,095100,4238337000,788000,788000,789000,788000,31
|
||||
20250213,095000,4213907000,789000,787000,789000,787000,9
|
||||
20250213,094900,4206822000,787000,787000,788000,787000,35
|
||||
20250213,094800,4179265000,787000,788000,789000,787000,49
|
||||
20250213,094700,4140653000,789000,788000,789000,788000,12
|
||||
20250213,094600,4131194000,789000,788000,789000,788000,108
|
||||
20250213,094500,4045997000,787000,790000,790000,787000,11
|
||||
20250213,094400,4037326000,790000,791000,791000,787000,194
|
||||
20250213,094300,3884473000,791000,791000,791000,789000,6
|
||||
20250213,094200,3879733000,789000,789000,789000,789000,32
|
||||
20250213,094100,3854485000,790000,790000,790000,790000,24
|
||||
20250213,094000,3835525000,789000,792000,792000,789000,406
|
||||
20250213,093900,3515053000,791000,791000,791000,790000,121
|
||||
20250213,093800,3419346000,791000,790000,791000,789000,44
|
||||
20250213,093700,3384604000,789000,790000,790000,789000,66
|
||||
20250213,093600,3332520000,790000,790000,790000,788000,218
|
||||
20250213,093500,3160441000,790000,789000,790000,785000,885
|
||||
20250213,093400,2464562000,790000,791000,791000,790000,63
|
||||
20250213,093300,2414790000,791000,791000,791000,791000,23
|
||||
20250213,093200,2396597000,791000,790000,791000,790000,23
|
||||
20250213,093100,2378426000,790000,789000,790000,789000,13
|
||||
20250213,093000,2368166000,790000,789000,790000,789000,9
|
||||
20250213,092900,2361058000,790000,794000,794000,789000,326
|
||||
20250213,092800,2103215000,795000,795000,795000,795000,11
|
||||
20250213,092700,2094470000,794000,793000,794000,793000,28
|
||||
20250213,092600,2072245000,793000,793000,794000,793000,48
|
||||
20250213,092500,2034180000,793000,793000,793000,793000,11
|
||||
20250213,092400,2025457000,792000,793000,793000,792000,4
|
||||
20250213,092300,2022287000,792000,790000,792000,790000,30
|
||||
20250213,092200,1998553000,790000,791000,791000,790000,38
|
||||
20250213,092100,1968529000,791000,790000,791000,790000,34
|
||||
20250213,092000,1941638000,791000,792000,792000,790000,9
|
||||
20250213,091900,1934519000,790000,792000,792000,790000,53
|
||||
20250213,091800,1892583000,790000,791000,792000,790000,26
|
||||
20250213,091700,1872000000,791000,786000,791000,786000,197
|
||||
20250213,091600,1716545000,786000,788000,788000,786000,258
|
||||
20250213,091500,1513472000,789000,789000,789000,787000,38
|
||||
20250213,091400,1483533000,788000,787000,788000,787000,29
|
||||
20250213,091300,1460686000,787000,787000,787000,787000,122
|
||||
20250213,091200,1364672000,787000,790000,790000,787000,102
|
||||
20250213,091100,1284237000,791000,790000,791000,790000,28
|
||||
20250213,091000,1262116000,789000,792000,792000,789000,135
|
||||
20250213,090900,1155440000,792000,790000,792000,790000,54
|
||||
20250213,090800,1112725000,791000,790000,791000,790000,18
|
||||
20250213,090700,1098489000,791000,786000,791000,786000,71
|
||||
20250213,090600,1042393000,790000,788000,791000,785000,217
|
||||
20250213,090500,871691000,788000,791000,791000,787000,374
|
||||
20250213,090400,576609000,791000,792000,792000,790000,102
|
||||
20250213,090300,495942000,791000,792000,792000,791000,61
|
||||
20250213,090200,447678000,791000,794000,796000,791000,128
|
||||
20250213,090100,346096000,794000,798000,798000,794000,139
|
||||
20250213,090000,235565000,799000,800000,800000,794000,295
|
||||
|
Reference in New Issue
Block a user