Update 2025-02-21 3736 candle_min
This commit is contained in:
575
001040/min/candle-20250221.csv
Normal file
575
001040/min/candle-20250221.csv
Normal file
@@ -0,0 +1,575 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250221,183300,15545450600,108100,108100,108100,108100,2580
|
||||
20250221,183200,15545450600,108100,108100,108100,108100,0
|
||||
20250221,183100,15545450600,108100,108100,108100,108100,0
|
||||
20250221,183000,15545450600,108100,108100,108100,108100,0
|
||||
20250221,182900,15545450600,108100,108100,108100,108100,0
|
||||
20250221,182800,15545450600,108100,108100,108100,108100,0
|
||||
20250221,182700,15545450600,108100,108100,108100,108100,0
|
||||
20250221,182600,15545450600,108100,108100,108100,108100,0
|
||||
20250221,182500,15545450600,108100,108100,108100,108100,0
|
||||
20250221,182400,15545450600,108100,108100,108100,108100,0
|
||||
20250221,182300,15545450600,108100,108100,108100,108100,0
|
||||
20250221,182200,15545450600,108100,108100,108100,108100,0
|
||||
20250221,182100,15545450600,108100,108100,108100,108100,0
|
||||
20250221,182000,15545450600,108100,108100,108100,108100,0
|
||||
20250221,181900,15545450600,108100,108100,108100,108100,0
|
||||
20250221,181800,15545450600,108100,108100,108100,108100,0
|
||||
20250221,181700,15545450600,108100,108100,108100,108100,0
|
||||
20250221,181600,15545450600,108100,108100,108100,108100,0
|
||||
20250221,181500,15545450600,108100,108100,108100,108100,0
|
||||
20250221,181400,15545450600,108100,108100,108100,108100,0
|
||||
20250221,181300,15545450600,108100,108100,108100,108100,0
|
||||
20250221,181200,15545450600,108100,108100,108100,108100,0
|
||||
20250221,181100,15545450600,108100,108100,108100,108100,0
|
||||
20250221,181000,15545450600,108100,108100,108100,108100,0
|
||||
20250221,180900,15545450600,108100,108100,108100,108100,0
|
||||
20250221,180800,15545450600,108100,108100,108100,108100,0
|
||||
20250221,180700,15545450600,108100,108100,108100,108100,0
|
||||
20250221,180600,15545450600,108100,108100,108100,108100,0
|
||||
20250221,180500,15545450600,108100,108100,108100,108100,0
|
||||
20250221,180400,15545450600,108100,108100,108100,108100,0
|
||||
20250221,180300,15545450600,108100,108100,108100,108100,2580
|
||||
20250221,180200,15545450600,108100,108100,108100,108100,0
|
||||
20250221,180100,15545450600,108100,108100,108100,108100,0
|
||||
20250221,180000,15545450600,108100,108100,108100,108100,0
|
||||
20250221,175900,15545450600,108100,108100,108100,108100,0
|
||||
20250221,175800,15545450600,108100,108100,108100,108100,0
|
||||
20250221,175700,15545450600,108100,108100,108100,108100,0
|
||||
20250221,175600,15545450600,108100,108100,108100,108100,0
|
||||
20250221,175500,15545450600,108100,108100,108100,108100,0
|
||||
20250221,175400,15545450600,108100,108100,108100,108100,0
|
||||
20250221,175300,15545450600,108100,108100,108100,108100,0
|
||||
20250221,175200,15545450600,108100,108100,108100,108100,0
|
||||
20250221,175100,15545450600,108100,108100,108100,108100,0
|
||||
20250221,175000,15545450600,108100,108100,108100,108100,0
|
||||
20250221,174900,15545450600,108100,108100,108100,108100,0
|
||||
20250221,174800,15545450600,108100,108100,108100,108100,0
|
||||
20250221,174700,15545450600,108100,108100,108100,108100,0
|
||||
20250221,174600,15545450600,108100,108100,108100,108100,0
|
||||
20250221,174500,15545450600,108100,108100,108100,108100,0
|
||||
20250221,174400,15545450600,108100,108100,108100,108100,0
|
||||
20250221,174300,15545450600,108100,108100,108100,108100,0
|
||||
20250221,174200,15545450600,108100,108100,108100,108100,0
|
||||
20250221,174100,15545450600,108100,108100,108100,108100,0
|
||||
20250221,174000,15545450600,108100,108100,108100,108100,0
|
||||
20250221,173900,15545450600,108100,108100,108100,108100,0
|
||||
20250221,173800,15545450600,108100,108100,108100,108100,0
|
||||
20250221,173700,15545450600,108100,108100,108100,108100,0
|
||||
20250221,173600,15545450600,108100,108100,108100,108100,0
|
||||
20250221,173500,15545450600,108100,108100,108100,108100,0
|
||||
20250221,173400,15545450600,108100,108100,108100,108100,0
|
||||
20250221,173300,15545450600,108100,108100,108100,108100,2580
|
||||
20250221,173200,15545450600,108100,108100,108100,108100,0
|
||||
20250221,173100,15545450600,108100,108100,108100,108100,0
|
||||
20250221,173000,15545450600,108100,108100,108100,108100,0
|
||||
20250221,172900,15545450600,108100,108100,108100,108100,0
|
||||
20250221,172800,15545450600,108100,108100,108100,108100,0
|
||||
20250221,172700,15545450600,108100,108100,108100,108100,0
|
||||
20250221,172600,15545450600,108100,108100,108100,108100,0
|
||||
20250221,172500,15545450600,108100,108100,108100,108100,0
|
||||
20250221,172400,15545450600,108100,108100,108100,108100,0
|
||||
20250221,172300,15545450600,108100,108100,108100,108100,0
|
||||
20250221,172200,15545450600,108100,108100,108100,108100,0
|
||||
20250221,172100,15545450600,108100,108100,108100,108100,0
|
||||
20250221,172000,15545450600,108100,108100,108100,108100,0
|
||||
20250221,171900,15545450600,108100,108100,108100,108100,0
|
||||
20250221,171800,15545450600,108100,108100,108100,108100,0
|
||||
20250221,171700,15545450600,108100,108100,108100,108100,0
|
||||
20250221,171600,15545450600,108100,108100,108100,108100,0
|
||||
20250221,171500,15545450600,108100,108100,108100,108100,0
|
||||
20250221,171400,15545450600,108100,108100,108100,108100,0
|
||||
20250221,171300,15545450600,108100,108100,108100,108100,0
|
||||
20250221,171200,15545450600,108100,108100,108100,108100,0
|
||||
20250221,171100,15545450600,108100,108100,108100,108100,0
|
||||
20250221,171000,15545450600,108100,108100,108100,108100,0
|
||||
20250221,170900,15545450600,108100,108100,108100,108100,0
|
||||
20250221,170800,15545450600,108100,108100,108100,108100,0
|
||||
20250221,170700,15545450600,108100,108100,108100,108100,0
|
||||
20250221,170600,15545450600,108100,108100,108100,108100,0
|
||||
20250221,170500,15545450600,108100,108100,108100,108100,0
|
||||
20250221,170400,15545450600,108100,108100,108100,108100,0
|
||||
20250221,170300,15545450600,108100,108100,108100,108100,2580
|
||||
20250221,170200,15545450600,108100,108100,108100,108100,0
|
||||
20250221,170100,15545450600,108100,108100,108100,108100,0
|
||||
20250221,170000,15545450600,108100,108100,108100,108100,0
|
||||
20250221,165900,15545450600,108100,108100,108100,108100,0
|
||||
20250221,165800,15545450600,108100,108100,108100,108100,0
|
||||
20250221,165700,15545450600,108100,108100,108100,108100,0
|
||||
20250221,165600,15545450600,108100,108100,108100,108100,0
|
||||
20250221,165500,15545450600,108100,108100,108100,108100,0
|
||||
20250221,165400,15545450600,108100,108100,108100,108100,0
|
||||
20250221,165300,15545450600,108100,108100,108100,108100,0
|
||||
20250221,165200,15545450600,108100,108100,108100,108100,0
|
||||
20250221,165100,15545450600,108100,108100,108100,108100,0
|
||||
20250221,165000,15545450600,108100,108100,108100,108100,0
|
||||
20250221,164900,15545450600,108100,108100,108100,108100,0
|
||||
20250221,164800,15545450600,108100,108100,108100,108100,0
|
||||
20250221,164700,15545450600,108100,108100,108100,108100,0
|
||||
20250221,164600,15545450600,108100,108100,108100,108100,0
|
||||
20250221,164500,15545450600,108100,108100,108100,108100,0
|
||||
20250221,164400,15545450600,108100,108100,108100,108100,0
|
||||
20250221,164300,15545450600,108100,108100,108100,108100,0
|
||||
20250221,164200,15545450600,108100,108100,108100,108100,0
|
||||
20250221,164100,15545450600,108100,108100,108100,108100,0
|
||||
20250221,164000,15545450600,108100,108100,108100,108100,0
|
||||
20250221,163900,15545450600,108100,108100,108100,108100,0
|
||||
20250221,163800,15545450600,108100,108100,108100,108100,0
|
||||
20250221,163700,15545450600,108100,108100,108100,108100,0
|
||||
20250221,163600,15545450600,108100,108100,108100,108100,0
|
||||
20250221,163500,15545450600,108100,108100,108100,108100,0
|
||||
20250221,163400,15545450600,108100,108100,108100,108100,0
|
||||
20250221,163300,15545450600,108100,108100,108100,108100,2580
|
||||
20250221,163200,15545450600,108100,108100,108100,108100,0
|
||||
20250221,163100,15545450600,108100,108100,108100,108100,0
|
||||
20250221,163000,15545450600,108100,108100,108100,108100,0
|
||||
20250221,162900,15545450600,108100,108100,108100,108100,0
|
||||
20250221,162800,15545450600,108100,108100,108100,108100,0
|
||||
20250221,162700,15545450600,108100,108100,108100,108100,0
|
||||
20250221,162600,15545450600,108100,108100,108100,108100,0
|
||||
20250221,162500,15545450600,108100,108100,108100,108100,0
|
||||
20250221,162400,15545450600,108100,108100,108100,108100,0
|
||||
20250221,162300,15545450600,108100,108100,108100,108100,0
|
||||
20250221,162200,15545450600,108100,108100,108100,108100,0
|
||||
20250221,162100,15545450600,108100,108100,108100,108100,0
|
||||
20250221,162000,15545450600,108100,108100,108100,108100,0
|
||||
20250221,161900,15545450600,108100,108100,108100,108100,0
|
||||
20250221,161800,15545450600,108100,108100,108100,108100,0
|
||||
20250221,161700,15545450600,108100,108100,108100,108100,0
|
||||
20250221,161600,15545450600,108100,108100,108100,108100,0
|
||||
20250221,161500,15545450600,108100,108100,108100,108100,0
|
||||
20250221,161400,15545450600,108100,108100,108100,108100,0
|
||||
20250221,161300,15545450600,108100,108100,108100,108100,0
|
||||
20250221,161200,15545450600,108100,108100,108100,108100,0
|
||||
20250221,161100,15545450600,108100,108100,108100,108100,0
|
||||
20250221,161000,15545450600,108100,108100,108100,108100,0
|
||||
20250221,160900,15545450600,108100,108100,108100,108100,0
|
||||
20250221,160800,15545450600,108100,108100,108100,108100,0
|
||||
20250221,160700,15545450600,108100,108100,108100,108100,0
|
||||
20250221,160600,15545450600,108100,108100,108100,108100,0
|
||||
20250221,160500,15545450600,108100,108100,108100,108100,0
|
||||
20250221,160400,15545450600,108100,108100,108100,108100,0
|
||||
20250221,160300,15545450600,108100,108100,108100,108100,2580
|
||||
20250221,160200,15545450600,108100,108100,108100,108100,0
|
||||
20250221,160100,15545450600,108100,108100,108100,108100,0
|
||||
20250221,160000,15545450600,108100,108100,108100,108100,0
|
||||
20250221,155900,15545450600,108100,108100,108100,108100,0
|
||||
20250221,155800,15545450600,108100,108100,108100,108100,0
|
||||
20250221,155700,15545450600,108100,108100,108100,108100,0
|
||||
20250221,155600,15545450600,108100,108100,108100,108100,0
|
||||
20250221,155500,15545450600,108100,108100,108100,108100,0
|
||||
20250221,155400,15545450600,108100,108100,108100,108100,0
|
||||
20250221,155300,15545450600,108100,108100,108100,108100,0
|
||||
20250221,155200,15545450600,108100,108100,108100,108100,0
|
||||
20250221,155100,15545450600,108100,108100,108100,108100,0
|
||||
20250221,155000,15545450600,108100,108100,108100,108100,0
|
||||
20250221,154900,15545450600,108100,108100,108100,108100,0
|
||||
20250221,154800,15545450600,108100,108100,108100,108100,0
|
||||
20250221,154700,15545450600,108100,108100,108100,108100,0
|
||||
20250221,154600,15545450600,108100,108100,108100,108100,0
|
||||
20250221,154500,15545450600,108100,108100,108100,108100,0
|
||||
20250221,154400,15545450600,108100,108100,108100,108100,0
|
||||
20250221,154300,15545450600,108100,108100,108100,108100,0
|
||||
20250221,154200,15545450600,108100,108100,108100,108100,0
|
||||
20250221,154100,15545450600,108100,108100,108100,108100,0
|
||||
20250221,154000,15545450600,108100,108100,108100,108100,0
|
||||
20250221,153900,15545450600,108100,108100,108100,108100,0
|
||||
20250221,153800,15545450600,108100,108100,108100,108100,0
|
||||
20250221,153700,15545450600,108100,108100,108100,108100,0
|
||||
20250221,153600,15545450600,108100,108100,108100,108100,0
|
||||
20250221,153500,15545450600,108100,108100,108100,108100,0
|
||||
20250221,153400,15545450600,108100,108100,108100,108100,0
|
||||
20250221,153300,15545450600,108100,108100,108100,108100,2580
|
||||
20250221,153200,15545450600,108100,108100,108100,108100,0
|
||||
20250221,153100,15545450600,108100,108100,108100,108100,0
|
||||
20250221,153000,15545450600,108100,108100,108100,108100,2580
|
||||
20250221,152900,15266552600,108600,108600,108600,108600,0
|
||||
20250221,152800,15266552600,108600,108600,108600,108600,0
|
||||
20250221,152700,15266552600,108600,108600,108600,108600,0
|
||||
20250221,152600,15266552600,108600,108600,108600,108600,0
|
||||
20250221,152500,15266552600,108600,108600,108600,108600,0
|
||||
20250221,152400,15266552600,108600,108600,108600,108600,0
|
||||
20250221,152300,15266552600,108600,108600,108600,108600,0
|
||||
20250221,152200,15266552600,108600,108600,108600,108600,0
|
||||
20250221,152100,15266552600,108600,108600,108600,108600,0
|
||||
20250221,152000,15266552600,108600,108600,108600,108600,0
|
||||
20250221,151900,15266552600,108600,108300,108600,108200,629
|
||||
20250221,151800,15198303500,108300,108300,108600,108300,434
|
||||
20250221,151700,15151214300,108400,108300,108600,108300,259
|
||||
20250221,151600,15123120300,108600,108300,108600,108200,673
|
||||
20250221,151500,15050150900,108200,108500,108500,108200,677
|
||||
20250221,151400,14976834700,108500,108300,108500,108300,341
|
||||
20250221,151300,14939866500,108400,108300,108500,108200,730
|
||||
20250221,151200,14860722500,108100,108400,108500,108100,495
|
||||
20250221,151100,14807089000,108400,108300,108500,108300,222
|
||||
20250221,151000,14783026000,108300,108200,108500,108100,252
|
||||
20250221,150900,14755730000,108200,108300,108500,108100,448
|
||||
20250221,150800,14707236600,108300,108300,108500,108000,324
|
||||
20250221,150700,14672158900,108000,108200,108500,108000,629
|
||||
20250221,150600,14604105100,108100,108600,108600,108100,840
|
||||
20250221,150500,14513206500,108600,108600,108700,108100,1341
|
||||
20250221,150400,14367937200,108600,108300,108600,108200,636
|
||||
20250221,150300,14298989600,108100,108100,108600,108100,351
|
||||
20250221,150200,14260922500,108100,108000,108400,108000,285
|
||||
20250221,150100,14230047400,108400,108200,108500,108000,468
|
||||
20250221,150000,14179381700,108100,108300,108300,108000,409
|
||||
20250221,145900,14135149800,108100,108300,108500,108000,1684
|
||||
20250221,145800,13953112100,108200,108200,108700,108100,479
|
||||
20250221,145700,13901236100,108100,108200,108500,108100,309
|
||||
20250221,145600,13867760600,108200,108600,108700,108100,634
|
||||
20250221,145500,13799013500,108700,108500,108700,108200,820
|
||||
20250221,145400,13709962000,108400,108600,108700,108000,818
|
||||
20250221,145300,13621242800,108600,108500,108600,108300,652
|
||||
20250221,145200,13550511300,108600,108300,108600,108100,830
|
||||
20250221,145100,13460489900,108500,108200,108500,108000,1116
|
||||
20250221,145000,13339640300,108200,108400,108500,108000,665
|
||||
20250221,144900,13267638500,108400,107800,108500,107800,547
|
||||
20250221,144800,13208479500,107900,108200,108200,107400,951
|
||||
20250221,144700,13106030300,108200,108600,108600,107200,776
|
||||
20250221,144600,13022114100,108600,108500,108600,108200,587
|
||||
20250221,144500,12958496300,108500,108600,108600,108200,782
|
||||
20250221,144400,12873713100,108600,108300,108600,108300,731
|
||||
20250221,144300,12794430200,108300,108000,108300,108000,561
|
||||
20250221,144200,12733722800,108100,108000,108200,107200,763
|
||||
20250221,144100,12651404200,108000,108100,108300,107800,1088
|
||||
20250221,144000,12533895000,108100,108000,108300,107800,543
|
||||
20250221,143900,12475210600,107900,108000,108000,107500,740
|
||||
20250221,143800,12395429800,108000,108100,108100,107800,402
|
||||
20250221,143700,12352026400,108000,107700,108100,107500,563
|
||||
20250221,143600,12291351400,107700,107300,107800,107300,275
|
||||
20250221,143500,12261753200,107300,107400,107700,107200,388
|
||||
20250221,143400,12220080300,107400,107400,107900,107300,235
|
||||
20250221,143300,12194803000,107300,107300,108000,107100,248
|
||||
20250221,143200,12168176100,107300,107200,107300,107000,534
|
||||
20250221,143100,12110944400,107300,107400,107900,107300,522
|
||||
20250221,143000,12054879300,107500,107600,107600,107300,280
|
||||
20250221,142900,12024785700,107600,107500,107900,107400,329
|
||||
20250221,142800,11989386600,107500,107500,107900,107500,289
|
||||
20250221,142700,11958299500,107400,107900,108100,107400,691
|
||||
20250221,142600,11883876500,107900,107700,108100,107700,164
|
||||
20250221,142500,11866189600,107700,107800,108100,107700,278
|
||||
20250221,142400,11836191600,107800,107800,108000,107700,202
|
||||
20250221,142300,11814396200,107900,107900,108100,107700,457
|
||||
20250221,142200,11765098800,107900,107900,107900,107800,211
|
||||
20250221,142100,11742332300,107800,108000,108000,107800,334
|
||||
20250221,142000,11706288500,107900,107800,108000,107800,225
|
||||
20250221,141900,11681995800,107800,107900,108200,107800,267
|
||||
20250221,141800,11653168100,108100,108000,108200,107700,317
|
||||
20250221,141700,11618952100,108000,107600,108100,107600,324
|
||||
20250221,141600,11584039300,107900,107700,107900,107500,183
|
||||
20250221,141500,11564334800,107700,107700,107700,107500,270
|
||||
20250221,141400,11535270800,107700,108200,108300,107500,1362
|
||||
20250221,141300,11388407200,108200,108000,108200,107900,166
|
||||
20250221,141200,11370468000,107900,108000,108200,107900,314
|
||||
20250221,141100,11336531200,107900,108000,108200,107900,195
|
||||
20250221,141000,11315466600,108200,108000,108200,107900,347
|
||||
20250221,140900,11277955400,108100,108000,108200,107900,215
|
||||
20250221,140800,11254719800,108000,108000,108200,107900,165
|
||||
20250221,140700,11236890200,107900,107900,108000,107900,248
|
||||
20250221,140600,11210112400,107900,108100,108100,107900,521
|
||||
20250221,140500,11153844600,108100,108100,108200,108000,274
|
||||
20250221,140400,11124228400,108000,108100,108200,108000,213
|
||||
20250221,140300,11101195300,108100,108000,108200,108000,175
|
||||
20250221,140200,11082267000,108100,108000,108200,108000,411
|
||||
20250221,140100,11037853500,108000,108100,108200,108000,486
|
||||
20250221,140000,10985308600,108100,108200,108300,108100,441
|
||||
20250221,135900,10937583300,108200,108300,108400,108200,267
|
||||
20250221,135800,10908670100,108300,108200,108400,108200,228
|
||||
20250221,135700,10883968900,108300,108300,108500,108100,199
|
||||
20250221,135600,10862408600,108400,108600,108600,108000,1228
|
||||
20250221,135500,10729283400,108700,108600,108700,108600,169
|
||||
20250221,135400,10710925100,108600,108600,108700,108500,155
|
||||
20250221,135300,10694093900,108600,108600,108600,108500,231
|
||||
20250221,135200,10669015500,108400,108400,108600,108400,323
|
||||
20250221,135100,10633960100,108400,108300,108600,108300,771
|
||||
20250221,135000,10550374700,108300,108100,108300,108100,292
|
||||
20250221,134900,10518786500,108100,108000,108200,108000,281
|
||||
20250221,134800,10488404400,108000,108100,108300,108000,291
|
||||
20250221,134700,10456932400,108000,107900,108100,107900,413
|
||||
20250221,134600,10412330700,107900,108200,108200,107900,1257
|
||||
20250221,134500,10276502300,108100,108200,108200,108100,141
|
||||
20250221,134400,10261250700,108200,108200,108200,108100,61
|
||||
20250221,134300,10254654200,108000,108000,108200,108000,86
|
||||
20250221,134200,10245358800,108000,108100,108200,108000,197
|
||||
20250221,134100,10224062600,108200,108300,108300,108100,271
|
||||
20250221,134000,10194760500,108200,108100,108300,108100,88
|
||||
20250221,133900,10185235500,108100,108300,108400,108100,558
|
||||
20250221,133800,10124820100,108300,108400,108400,108300,56
|
||||
20250221,133700,10118750700,108300,108300,108400,108200,131
|
||||
20250221,133600,10104558700,108300,108300,108400,108200,279
|
||||
20250221,133500,10074341600,108400,108300,108400,108300,72
|
||||
20250221,133400,10066538000,108400,108200,108400,108200,56
|
||||
20250221,133300,10060468400,108400,108200,108400,108200,146
|
||||
20250221,133200,10044659900,108200,108500,108500,108200,562
|
||||
20250221,133100,9983763600,108400,108500,108500,108400,114
|
||||
20250221,133000,9971396300,108500,108500,108500,108400,68
|
||||
20250221,132900,9964018800,108400,108400,108500,108400,64
|
||||
20250221,132800,9957077500,108400,108400,108500,108300,161
|
||||
20250221,132700,9939619800,108400,108300,108400,108300,79
|
||||
20250221,132600,9931056900,108300,108400,108400,108300,77
|
||||
20250221,132500,9922710600,108400,108600,108700,108300,353
|
||||
20250221,132400,9884389800,108500,108700,108700,108500,270
|
||||
20250221,132300,9855080600,108500,108700,108700,108500,161
|
||||
20250221,132200,9837583100,108700,108500,108700,108500,112
|
||||
20250221,132100,9825416600,108700,108600,108700,108500,149
|
||||
20250221,132000,9809238600,108600,108200,108600,108200,1127
|
||||
20250221,131900,9686985100,108200,108100,108200,108100,101
|
||||
20250221,131800,9676061700,108100,108100,108200,108100,126
|
||||
20250221,131700,9662431200,108200,108200,108200,108000,167
|
||||
20250221,131600,9644365600,108000,108000,108200,107900,813
|
||||
20250221,131500,9556550000,107900,107900,108000,107900,438
|
||||
20250221,131400,9509252000,107900,108000,108000,107900,470
|
||||
20250221,131300,9458493900,107900,107900,108000,107900,368
|
||||
20250221,131200,9418751000,108000,107800,108000,107800,530
|
||||
20250221,131100,9361517600,108000,107800,108000,107800,156
|
||||
20250221,131000,9344685300,107800,107900,107900,107800,98
|
||||
20250221,130900,9334118000,107900,107800,107900,107800,138
|
||||
20250221,130800,9319228900,107900,107900,108000,107900,433
|
||||
20250221,130700,9272498500,108000,108200,108300,107900,51
|
||||
20250221,130600,9266987900,108200,108200,108300,108000,594
|
||||
20250221,130500,9202743400,108300,108000,108300,108000,2374
|
||||
20250221,130400,8945986400,108100,107900,108100,107900,1838
|
||||
20250221,130300,8747444600,107900,107900,108000,107900,145
|
||||
20250221,130200,8731786000,108000,107900,108000,107900,105
|
||||
20250221,130100,8720453000,107900,107800,108000,107800,117
|
||||
20250221,130000,8707834100,107800,107900,108000,107800,221
|
||||
20250221,125900,8683991200,108000,107900,108000,107800,97
|
||||
20250221,125800,8673519100,107900,107900,107900,107800,58
|
||||
20250221,125700,8667262600,107800,107800,108000,107700,128
|
||||
20250221,125600,8653458400,107800,107900,108000,107800,279
|
||||
20250221,125500,8623349200,107900,108000,108000,107900,44
|
||||
20250221,125400,8618600400,107900,107900,107900,107700,293
|
||||
20250221,125300,8586999800,108000,108000,108000,107900,190
|
||||
20250221,125200,8566487000,108000,107900,108000,107900,123
|
||||
20250221,125100,8553213100,107900,107900,108000,107900,163
|
||||
20250221,125000,8535614400,108000,108000,108000,107900,133
|
||||
20250221,124900,8521254200,108000,108000,108000,107900,76
|
||||
20250221,124800,8513048200,107900,107900,108000,107900,101
|
||||
20250221,124700,8502145800,107900,107900,108000,107800,169
|
||||
20250221,124600,8483906100,107900,107800,108000,107800,181
|
||||
20250221,124500,8464375500,108000,107800,108000,107800,58
|
||||
20250221,124400,8458119200,108000,107700,108000,107600,207
|
||||
20250221,124300,8435814200,107900,107700,107900,107600,153
|
||||
20250221,124200,8419333100,107800,107800,107900,107600,100
|
||||
20250221,124100,8408556100,107700,108000,108000,107700,603
|
||||
20250221,124000,8343537200,107900,107900,108000,107900,82
|
||||
20250221,123900,8334682900,107900,108000,108000,107900,115
|
||||
20250221,123800,8322264600,108000,108000,108000,107900,108
|
||||
20250221,123700,8310604700,107900,107900,108000,107900,107
|
||||
20250221,123600,8299051100,108000,108000,108000,107900,139
|
||||
20250221,123500,8284041500,108000,108000,108000,107900,70
|
||||
20250221,123400,8276483200,107900,107800,108000,107800,103
|
||||
20250221,123300,8265370900,107900,107800,108000,107800,110
|
||||
20250221,123200,8253495200,107900,108000,108000,107900,129
|
||||
20250221,123100,8239565600,107900,108000,108000,107800,173
|
||||
20250221,123000,8220895700,107900,107800,108000,107800,82
|
||||
20250221,122900,8212048400,107900,107900,108000,107800,121
|
||||
20250221,122800,8198988400,107900,107900,107900,107800,46
|
||||
20250221,122700,8194025700,107900,107800,108000,107700,118
|
||||
20250221,122600,8181295400,107800,107800,107800,107700,99
|
||||
20250221,122500,8170625200,107800,107700,108000,107700,86
|
||||
20250221,122400,8161354200,107800,107900,108000,107800,277
|
||||
20250221,122300,8131478800,107800,107800,108000,107800,60
|
||||
20250221,122200,8125009100,107800,107800,107900,107800,149
|
||||
20250221,122100,8108942300,107900,107900,108000,107800,103
|
||||
20250221,122000,8097824200,108000,107800,108000,107700,106
|
||||
20250221,121900,8086395900,107700,107800,107900,107700,234
|
||||
20250221,121800,8061165600,107900,107700,107900,107700,128
|
||||
20250221,121700,8047363300,107700,107800,107800,107700,75
|
||||
20250221,121600,8039279700,107800,107800,107800,107700,60
|
||||
20250221,121500,8032812000,107700,107800,107800,107700,109
|
||||
20250221,121400,8021066900,107800,107800,107800,107700,58
|
||||
20250221,121300,8014815000,107800,107800,107800,107700,81
|
||||
20250221,121200,8006084900,107700,107600,107800,107600,145
|
||||
20250221,121100,7990465000,107600,107600,107700,107600,78
|
||||
20250221,121000,7982069000,107700,107600,107700,107600,87
|
||||
20250221,120900,7972701900,107500,107600,107600,107500,104
|
||||
20250221,120800,7961512600,107600,107600,107600,107500,199
|
||||
20250221,120700,7940109300,107700,107800,107800,107700,161
|
||||
20250221,120600,7922758100,107600,107600,107800,107600,73
|
||||
20250221,120500,7914898800,107700,107600,107800,107600,76
|
||||
20250221,120400,7906710300,107600,107600,107800,107600,162
|
||||
20250221,120300,7889261800,107800,107700,107800,107500,118
|
||||
20250221,120200,7876556900,107700,107600,107700,107500,81
|
||||
20250221,120100,7867839600,107700,107600,107700,107500,110
|
||||
20250221,120000,7856003300,107500,107600,107700,107500,61
|
||||
20250221,115900,7849435100,107600,107600,107700,107500,58
|
||||
20250221,115800,7843191300,107700,107500,107700,107500,109
|
||||
20250221,115700,7831461900,107500,107600,107700,107500,112
|
||||
20250221,115600,7819413300,107600,107600,107600,107500,72
|
||||
20250221,115500,7811666700,107500,107500,107600,107500,94
|
||||
20250221,115400,7801553600,107500,107600,107600,107500,49
|
||||
20250221,115300,7796283500,107600,107500,107600,107500,105
|
||||
20250221,115200,7784990500,107600,107500,107600,107500,77
|
||||
20250221,115100,7776706000,107300,107600,107600,107300,263
|
||||
20250221,115000,7748432200,107600,107600,107600,107500,91
|
||||
20250221,114900,7738641200,107500,107500,107600,107500,72
|
||||
20250221,114800,7730895500,107500,107400,107500,107300,111
|
||||
20250221,114700,7718976700,107400,107300,107400,107300,319
|
||||
20250221,114600,7684743700,107400,107300,107400,107300,79
|
||||
20250221,114500,7676259700,107400,107600,107600,107400,207
|
||||
20250221,114400,7654015700,107500,107500,107500,107400,97
|
||||
20250221,114300,7643589700,107400,107500,107500,107400,195
|
||||
20250221,114200,7622632000,107500,107600,107600,107400,63
|
||||
20250221,114100,7615859900,107500,107400,107500,107400,131
|
||||
20250221,114000,7601779100,107500,107500,107500,107300,119
|
||||
20250221,113900,7588988500,107400,107400,107500,107400,119
|
||||
20250221,113800,7576202500,107500,107400,107500,107400,87
|
||||
20250221,113700,7566851000,107500,107400,107500,107300,109
|
||||
20250221,113600,7555140200,107400,107500,107500,107400,125
|
||||
20250221,113500,7541706800,107400,107500,107500,107400,103
|
||||
20250221,113400,7530637700,107400,107500,107600,107400,65
|
||||
20250221,113300,7523649500,107400,107600,107600,107400,101
|
||||
20250221,113200,7512790700,107600,107400,107600,107400,50
|
||||
20250221,113100,7507413000,107400,107600,107600,107400,199
|
||||
20250221,113000,7486024600,107600,107600,107600,107500,993
|
||||
20250221,112900,7379267400,107500,107700,107700,107500,94
|
||||
20250221,112800,7369154700,107700,107500,107700,107500,118
|
||||
20250221,112700,7356457500,107500,107600,107600,107500,185
|
||||
20250221,112600,7336565400,107500,107600,107600,107500,113
|
||||
20250221,112500,7324409800,107600,107600,107600,107500,310
|
||||
20250221,112400,7291076800,107600,107500,107600,107500,125
|
||||
20250221,112300,7277631700,107500,107600,107700,107500,131
|
||||
20250221,112200,7263539000,107600,107800,107800,107600,152
|
||||
20250221,112100,7247171600,107700,107800,107800,107600,151
|
||||
20250221,112000,7230902400,107800,107700,107800,107600,143
|
||||
20250221,111900,7215497800,107800,107700,107800,107600,82
|
||||
20250221,111800,7206664500,107800,107700,107900,107600,144
|
||||
20250221,111700,7191149100,107700,107500,107700,107400,196
|
||||
20250221,111600,7170065000,107500,107500,107600,107400,112
|
||||
20250221,111500,7158026800,107400,107500,107500,107400,170
|
||||
20250221,111400,7139760600,107500,107600,107600,107400,159
|
||||
20250221,111300,7122668400,107600,107600,107600,107500,81
|
||||
20250221,111200,7113953100,107500,107600,107600,107500,140
|
||||
20250221,111100,7098896200,107600,107500,107600,107400,320
|
||||
20250221,111000,7064499300,107600,108000,108100,107500,1189
|
||||
20250221,110900,6936335100,108000,108000,108200,108000,209
|
||||
20250221,110800,6913747400,108000,108300,108400,108000,577
|
||||
20250221,110700,6851321600,108400,108400,108500,108300,219
|
||||
20250221,110600,6827593000,108400,108200,108600,108200,285
|
||||
20250221,110500,6796697900,108200,108300,108400,108100,187
|
||||
20250221,110400,6776462900,108200,108600,108600,108200,797
|
||||
20250221,110300,6690082200,108600,108700,108700,108500,201
|
||||
20250221,110200,6668256300,108500,108900,108900,108500,208
|
||||
20250221,110100,6645654500,109000,109100,109100,109000,248
|
||||
20250221,110000,6618619000,109100,109200,109400,109000,242
|
||||
20250221,105900,6592210900,109300,109400,109400,109100,55
|
||||
20250221,105800,6586201200,109400,109400,109400,108500,847
|
||||
20250221,105700,6493668200,109400,109100,109500,108900,740
|
||||
20250221,105600,6412792100,109100,109400,109400,109100,888
|
||||
20250221,105500,6315763600,109300,109100,109400,109000,1056
|
||||
20250221,105400,6200383500,109000,109000,109100,108900,1540
|
||||
20250221,105300,6032493100,108900,108800,108900,108600,620
|
||||
20250221,105200,5964982000,108900,108900,109000,108800,746
|
||||
20250221,105100,5883711200,109000,108800,109000,108800,857
|
||||
20250221,105000,5790404500,108600,108800,109100,108600,2322
|
||||
20250221,104900,5537454900,108800,108600,108900,108500,2124
|
||||
20250221,104800,5306527900,108600,108500,108700,108200,1070
|
||||
20250221,104700,5190459800,108200,107700,108500,107700,2641
|
||||
20250221,104600,4905089300,107700,107800,107900,107700,317
|
||||
20250221,104500,4870902400,107800,107800,108000,107700,603
|
||||
20250221,104400,4805869300,107800,107900,108000,107800,218
|
||||
20250221,104300,4782348900,107900,107800,108000,107700,635
|
||||
20250221,104200,4713840900,107900,107600,108000,107600,378
|
||||
20250221,104100,4673071900,107800,107400,107900,107400,2233
|
||||
20250221,104000,4432654400,107400,107100,107400,107000,1137
|
||||
20250221,103900,4310688600,107100,106900,107500,106900,397
|
||||
20250221,103800,4268104200,107500,106600,107500,106600,1100
|
||||
20250221,103700,4150176100,106800,106700,106800,106500,170
|
||||
20250221,103600,4132049000,106700,106500,106800,106500,425
|
||||
20250221,103500,4086752600,106500,106500,106500,106400,495
|
||||
20250221,103400,4034064800,106500,106500,106500,106400,92
|
||||
20250221,103300,4024268400,106500,106500,106500,106400,259
|
||||
20250221,103200,3996692200,106400,106800,106800,106400,823
|
||||
20250221,103100,3909002800,106700,106500,107000,106500,1344
|
||||
20250221,103000,3765702500,106600,106500,106600,106400,1772
|
||||
20250221,102900,3576950400,106500,106500,106500,106500,100
|
||||
20250221,102800,3566300400,106500,106500,106500,106400,69
|
||||
20250221,102700,3558953600,106400,106300,106500,106300,501
|
||||
20250221,102600,3505621500,106400,106400,106400,106300,115
|
||||
20250221,102500,3493395200,106400,106300,106400,106300,76
|
||||
20250221,102400,3485309600,106300,106300,106500,106200,223
|
||||
20250221,102300,3461590200,106200,106300,106500,106200,85
|
||||
20250221,102200,3452552200,106500,106500,106500,106300,81
|
||||
20250221,102100,3443928400,106500,106300,106500,106300,232
|
||||
20250221,102000,3419239000,106300,106400,106500,106100,234
|
||||
20250221,101900,3394375000,106300,107100,107100,106300,416
|
||||
20250221,101800,3350055100,107100,107200,107300,106800,374
|
||||
20250221,101700,3310003200,107200,107000,107200,106800,249
|
||||
20250221,101600,3283337400,107000,107100,107200,106700,478
|
||||
20250221,101500,3232157400,107200,107200,107700,107000,1639
|
||||
20250221,101400,3056147500,107200,106200,107200,106000,6987
|
||||
20250221,101300,2310873500,106300,106100,106300,105800,1055
|
||||
20250221,101200,2198886400,106100,105600,106100,105500,559
|
||||
20250221,101100,2139786800,105600,105500,105600,105500,54
|
||||
20250221,101000,2134085700,105500,105800,105800,105400,611
|
||||
20250221,100900,2069510600,105900,106100,106100,105800,491
|
||||
20250221,100800,2017472500,106200,106200,106200,106000,151
|
||||
20250221,100700,2001444600,106100,106100,106200,106100,109
|
||||
20250221,100600,1989876600,106000,106100,106200,106000,127
|
||||
20250221,100500,1976403100,106200,106200,106200,106100,130
|
||||
20250221,100400,1962597200,106300,106300,106300,106200,87
|
||||
20250221,100300,1953350200,106200,106100,106300,106100,137
|
||||
20250221,100200,1938797300,106200,106100,106200,106100,165
|
||||
20250221,100100,1921281500,106000,106000,106100,106000,102
|
||||
20250221,100000,1910466800,106000,105900,106100,105800,493
|
||||
20250221,095900,1858213800,105900,105900,106000,105800,106
|
||||
20250221,095800,1846987600,105900,105800,106100,105800,133
|
||||
20250221,095700,1832890800,105800,105900,106000,105800,56
|
||||
20250221,095600,1826961700,106000,105800,106000,105800,209
|
||||
20250221,095500,1804819100,105800,105800,105900,105800,104
|
||||
20250221,095400,1793811900,105800,106000,106000,105800,49
|
||||
20250221,095300,1788623400,106000,105800,106000,105800,178
|
||||
20250221,095200,1769760400,105800,106000,106100,105700,38
|
||||
20250221,095100,1765740200,106000,105700,106000,105700,158
|
||||
20250221,095000,1748997500,105700,106200,106300,105700,720
|
||||
20250221,094900,1672650100,106300,106200,106300,106100,128
|
||||
20250221,094800,1659053600,106200,106200,106200,106100,69
|
||||
20250221,094700,1651728100,106200,106100,106200,106100,120
|
||||
20250221,094600,1638988000,106000,106000,106000,105900,83
|
||||
20250221,094500,1630190400,105900,106000,106100,105900,253
|
||||
20250221,094400,1603375800,105900,105800,106000,105800,155
|
||||
20250221,094300,1586953900,105900,105800,105900,105800,72
|
||||
20250221,094200,1579330400,105800,105800,106000,105800,184
|
||||
20250221,094100,1559842200,105800,105700,105900,105600,224
|
||||
20250221,094000,1536158600,105800,105800,106000,105700,250
|
||||
20250221,093900,1509699400,105800,105800,106000,105700,125
|
||||
20250221,093800,1496469700,105800,106100,106200,105800,399
|
||||
20250221,093700,1454181600,106100,105900,106100,105900,181
|
||||
20250221,093600,1434996100,105900,105900,106000,105900,108
|
||||
20250221,093500,1423554800,105900,105900,106100,105900,122
|
||||
20250221,093400,1410625200,105900,106000,106100,105900,156
|
||||
20250221,093300,1394085800,105900,105800,106000,105800,127
|
||||
20250221,093200,1380632600,105800,105800,105900,105700,86
|
||||
20250221,093100,1371533300,105800,106000,106100,105800,167
|
||||
20250221,093000,1353831500,106100,106100,106100,105700,146
|
||||
20250221,092900,1338357200,106000,105900,106100,105700,207
|
||||
20250221,092800,1316416100,106100,105500,106100,105500,379
|
||||
20250221,092700,1276297300,105700,106100,106200,105700,920
|
||||
20250221,092600,1178885600,106100,105800,106100,105800,167
|
||||
20250221,092500,1161190700,105900,106400,106400,105900,514
|
||||
20250221,092400,1106703800,106500,106700,106900,106000,1352
|
||||
20250221,092300,962628500,106700,105400,106700,105400,1386
|
||||
20250221,092200,815558400,105500,105700,105800,105500,142
|
||||
20250221,092100,800560400,105700,105200,105700,105200,154
|
||||
20250221,092000,784296400,105500,105600,105800,105500,155
|
||||
20250221,091900,767926400,105600,105700,105800,105500,121
|
||||
20250221,091800,755144600,105700,105400,105700,105000,369
|
||||
20250221,091700,716236600,105500,105600,105800,105500,278
|
||||
20250221,091600,686891400,105600,106000,106100,105600,665
|
||||
20250221,091500,616439600,105700,104600,105900,104600,874
|
||||
20250221,091400,524282700,105000,105000,105000,104600,111
|
||||
20250221,091300,512634400,105000,104700,105100,104100,1328
|
||||
20250221,091200,373334200,104700,104300,104700,104300,182
|
||||
20250221,091100,354292500,104400,104400,104400,104200,89
|
||||
20250221,091000,345003700,104400,104400,104500,104400,132
|
||||
20250221,090900,331218000,104500,103200,104500,103200,266
|
||||
20250221,090800,303588900,103500,103100,103600,103100,42
|
||||
20250221,090700,299245300,103000,103500,103600,103000,460
|
||||
20250221,090600,251772400,103500,103500,103500,103200,25
|
||||
20250221,090500,249187000,103500,103500,103600,103100,37
|
||||
20250221,090400,245361100,103000,103400,103600,103000,704
|
||||
20250221,090300,172692000,103400,103500,103600,103300,266
|
||||
20250221,090200,145194300,103400,103700,103800,103400,439
|
||||
20250221,090100,99663800,103300,103500,103700,103200,104
|
||||
20250221,090000,88912800,103800,103800,104500,103500,814
|
||||
|
Reference in New Issue
Block a user