586 lines
30 KiB
CSV
586 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,184300,365323350,23750,23750,23750,23750,320
|
|
20240213,184200,365323350,23750,23750,23750,23750,0
|
|
20240213,184100,365323350,23750,23750,23750,23750,0
|
|
20240213,184000,365323350,23750,23750,23750,23750,0
|
|
20240213,183900,365323350,23750,23750,23750,23750,0
|
|
20240213,183800,365323350,23750,23750,23750,23750,0
|
|
20240213,183700,365323350,23750,23750,23750,23750,0
|
|
20240213,183600,365323350,23750,23750,23750,23750,0
|
|
20240213,183500,365323350,23750,23750,23750,23750,0
|
|
20240213,183400,365323350,23750,23750,23750,23750,0
|
|
20240213,183300,365323350,23750,23750,23750,23750,0
|
|
20240213,183200,365323350,23750,23750,23750,23750,0
|
|
20240213,183100,365323350,23750,23750,23750,23750,0
|
|
20240213,183000,365323350,23750,23750,23750,23750,0
|
|
20240213,182900,365323350,23750,23750,23750,23750,0
|
|
20240213,182800,365323350,23750,23750,23750,23750,0
|
|
20240213,182700,365323350,23750,23750,23750,23750,0
|
|
20240213,182600,365323350,23750,23750,23750,23750,0
|
|
20240213,182500,365323350,23750,23750,23750,23750,0
|
|
20240213,182400,365323350,23750,23750,23750,23750,0
|
|
20240213,182300,365323350,23750,23750,23750,23750,0
|
|
20240213,182200,365323350,23750,23750,23750,23750,0
|
|
20240213,182100,365323350,23750,23750,23750,23750,0
|
|
20240213,182000,365323350,23750,23750,23750,23750,0
|
|
20240213,181900,365323350,23750,23750,23750,23750,0
|
|
20240213,181800,365323350,23750,23750,23750,23750,0
|
|
20240213,181700,365323350,23750,23750,23750,23750,0
|
|
20240213,181600,365323350,23750,23750,23750,23750,0
|
|
20240213,181500,365323350,23750,23750,23750,23750,0
|
|
20240213,181400,365323350,23750,23750,23750,23750,0
|
|
20240213,181300,365323350,23750,23750,23750,23750,320
|
|
20240213,181200,365323350,23750,23750,23750,23750,0
|
|
20240213,181100,365323350,23750,23750,23750,23750,0
|
|
20240213,181000,365323350,23750,23750,23750,23750,0
|
|
20240213,180900,365323350,23750,23750,23750,23750,0
|
|
20240213,180800,365323350,23750,23750,23750,23750,0
|
|
20240213,180700,365323350,23750,23750,23750,23750,0
|
|
20240213,180600,365323350,23750,23750,23750,23750,0
|
|
20240213,180500,365323350,23750,23750,23750,23750,0
|
|
20240213,180400,365323350,23750,23750,23750,23750,0
|
|
20240213,180300,365323350,23750,23750,23750,23750,0
|
|
20240213,180200,365323350,23750,23750,23750,23750,0
|
|
20240213,180100,365323350,23750,23750,23750,23750,0
|
|
20240213,180000,365323350,23750,23750,23750,23750,0
|
|
20240213,175900,365323350,23750,23750,23750,23750,0
|
|
20240213,175800,365323350,23750,23750,23750,23750,0
|
|
20240213,175700,365323350,23750,23750,23750,23750,0
|
|
20240213,175600,365323350,23750,23750,23750,23750,0
|
|
20240213,175500,365323350,23750,23750,23750,23750,0
|
|
20240213,175400,365323350,23750,23750,23750,23750,0
|
|
20240213,175300,365323350,23750,23750,23750,23750,0
|
|
20240213,175200,365323350,23750,23750,23750,23750,0
|
|
20240213,175100,365323350,23750,23750,23750,23750,0
|
|
20240213,175000,365323350,23750,23750,23750,23750,0
|
|
20240213,174900,365323350,23750,23750,23750,23750,0
|
|
20240213,174800,365323350,23750,23750,23750,23750,0
|
|
20240213,174700,365323350,23750,23750,23750,23750,0
|
|
20240213,174600,365323350,23750,23750,23750,23750,0
|
|
20240213,174500,365323350,23750,23750,23750,23750,0
|
|
20240213,174400,365323350,23750,23750,23750,23750,0
|
|
20240213,174300,365323350,23750,23750,23750,23750,320
|
|
20240213,174200,365323350,23750,23750,23750,23750,0
|
|
20240213,174100,365323350,23750,23750,23750,23750,0
|
|
20240213,174000,365323350,23750,23750,23750,23750,0
|
|
20240213,173900,365323350,23750,23750,23750,23750,0
|
|
20240213,173800,365323350,23750,23750,23750,23750,0
|
|
20240213,173700,365323350,23750,23750,23750,23750,0
|
|
20240213,173600,365323350,23750,23750,23750,23750,0
|
|
20240213,173500,365323350,23750,23750,23750,23750,0
|
|
20240213,173400,365323350,23750,23750,23750,23750,0
|
|
20240213,173300,365323350,23750,23750,23750,23750,0
|
|
20240213,173200,365323350,23750,23750,23750,23750,0
|
|
20240213,173100,365323350,23750,23750,23750,23750,0
|
|
20240213,173000,365323350,23750,23750,23750,23750,0
|
|
20240213,172900,365323350,23750,23750,23750,23750,0
|
|
20240213,172800,365323350,23750,23750,23750,23750,0
|
|
20240213,172700,365323350,23750,23750,23750,23750,0
|
|
20240213,172600,365323350,23750,23750,23750,23750,0
|
|
20240213,172500,365323350,23750,23750,23750,23750,0
|
|
20240213,172400,365323350,23750,23750,23750,23750,0
|
|
20240213,172300,365323350,23750,23750,23750,23750,0
|
|
20240213,172200,365323350,23750,23750,23750,23750,0
|
|
20240213,172100,365323350,23750,23750,23750,23750,0
|
|
20240213,172000,365323350,23750,23750,23750,23750,0
|
|
20240213,171900,365323350,23750,23750,23750,23750,0
|
|
20240213,171800,365323350,23750,23750,23750,23750,0
|
|
20240213,171700,365323350,23750,23750,23750,23750,0
|
|
20240213,171600,365323350,23750,23750,23750,23750,0
|
|
20240213,171500,365323350,23750,23750,23750,23750,0
|
|
20240213,171400,365323350,23750,23750,23750,23750,0
|
|
20240213,171300,365323350,23750,23750,23750,23750,320
|
|
20240213,171200,365323350,23750,23750,23750,23750,0
|
|
20240213,171100,365323350,23750,23750,23750,23750,0
|
|
20240213,171000,365323350,23750,23750,23750,23750,0
|
|
20240213,170900,365323350,23750,23750,23750,23750,0
|
|
20240213,170800,365323350,23750,23750,23750,23750,0
|
|
20240213,170700,365323350,23750,23750,23750,23750,0
|
|
20240213,170600,365323350,23750,23750,23750,23750,0
|
|
20240213,170500,365323350,23750,23750,23750,23750,0
|
|
20240213,170400,365323350,23750,23750,23750,23750,0
|
|
20240213,170300,365323350,23750,23750,23750,23750,0
|
|
20240213,170200,365323350,23750,23750,23750,23750,0
|
|
20240213,170100,365323350,23750,23750,23750,23750,0
|
|
20240213,170000,365323350,23750,23750,23750,23750,0
|
|
20240213,165900,365323350,23750,23750,23750,23750,0
|
|
20240213,165800,365323350,23750,23750,23750,23750,0
|
|
20240213,165700,365323350,23750,23750,23750,23750,0
|
|
20240213,165600,365323350,23750,23750,23750,23750,0
|
|
20240213,165500,365323350,23750,23750,23750,23750,0
|
|
20240213,165400,365323350,23750,23750,23750,23750,0
|
|
20240213,165300,365323350,23750,23750,23750,23750,0
|
|
20240213,165200,365323350,23750,23750,23750,23750,0
|
|
20240213,165100,365323350,23750,23750,23750,23750,0
|
|
20240213,165000,365323350,23750,23750,23750,23750,0
|
|
20240213,164900,365323350,23750,23750,23750,23750,0
|
|
20240213,164800,365323350,23750,23750,23750,23750,0
|
|
20240213,164700,365323350,23750,23750,23750,23750,0
|
|
20240213,164600,365323350,23750,23750,23750,23750,0
|
|
20240213,164500,365323350,23750,23750,23750,23750,0
|
|
20240213,164400,365323350,23750,23750,23750,23750,0
|
|
20240213,164300,365323350,23750,23750,23750,23750,320
|
|
20240213,164200,365323350,23750,23750,23750,23750,0
|
|
20240213,164100,365323350,23750,23750,23750,23750,0
|
|
20240213,164000,365323350,23750,23750,23750,23750,0
|
|
20240213,163900,365323350,23750,23750,23750,23750,0
|
|
20240213,163800,365323350,23750,23750,23750,23750,0
|
|
20240213,163700,365323350,23750,23750,23750,23750,0
|
|
20240213,163600,365323350,23750,23750,23750,23750,0
|
|
20240213,163500,365323350,23750,23750,23750,23750,0
|
|
20240213,163400,365323350,23750,23750,23750,23750,0
|
|
20240213,163300,365323350,23750,23750,23750,23750,0
|
|
20240213,163200,365323350,23750,23750,23750,23750,0
|
|
20240213,163100,365323350,23750,23750,23750,23750,0
|
|
20240213,163000,365323350,23750,23750,23750,23750,0
|
|
20240213,162900,365323350,23750,23750,23750,23750,0
|
|
20240213,162800,365323350,23750,23750,23750,23750,0
|
|
20240213,162700,365323350,23750,23750,23750,23750,0
|
|
20240213,162600,365323350,23750,23750,23750,23750,0
|
|
20240213,162500,365323350,23750,23750,23750,23750,0
|
|
20240213,162400,365323350,23750,23750,23750,23750,0
|
|
20240213,162300,365323350,23750,23750,23750,23750,0
|
|
20240213,162200,365323350,23750,23750,23750,23750,0
|
|
20240213,162100,365323350,23750,23750,23750,23750,0
|
|
20240213,162000,365323350,23750,23750,23750,23750,0
|
|
20240213,161900,365323350,23750,23750,23750,23750,0
|
|
20240213,161800,365323350,23750,23750,23750,23750,0
|
|
20240213,161700,365323350,23750,23750,23750,23750,0
|
|
20240213,161600,365323350,23750,23750,23750,23750,0
|
|
20240213,161500,365323350,23750,23750,23750,23750,0
|
|
20240213,161400,365323350,23750,23750,23750,23750,0
|
|
20240213,161300,365323350,23750,23750,23750,23750,320
|
|
20240213,161200,365323350,23750,23750,23750,23750,0
|
|
20240213,161100,365323350,23750,23750,23750,23750,0
|
|
20240213,161000,365323350,23750,23750,23750,23750,0
|
|
20240213,160900,365323350,23750,23750,23750,23750,0
|
|
20240213,160800,365323350,23750,23750,23750,23750,0
|
|
20240213,160700,365323350,23750,23750,23750,23750,0
|
|
20240213,160600,365323350,23750,23750,23750,23750,0
|
|
20240213,160500,365323350,23750,23750,23750,23750,0
|
|
20240213,160400,365323350,23750,23750,23750,23750,0
|
|
20240213,160300,365323350,23750,23750,23750,23750,0
|
|
20240213,160200,365323350,23750,23750,23750,23750,0
|
|
20240213,160100,365323350,23750,23750,23750,23750,0
|
|
20240213,160000,365323350,23750,23750,23750,23750,0
|
|
20240213,155900,365323350,23750,23750,23750,23750,0
|
|
20240213,155800,365323350,23750,23750,23750,23750,0
|
|
20240213,155700,365323350,23750,23750,23750,23750,0
|
|
20240213,155600,365323350,23750,23750,23750,23750,0
|
|
20240213,155500,365323350,23750,23750,23750,23750,0
|
|
20240213,155400,365323350,23750,23750,23750,23750,0
|
|
20240213,155300,365323350,23750,23750,23750,23750,0
|
|
20240213,155200,365323350,23750,23750,23750,23750,0
|
|
20240213,155100,365323350,23750,23750,23750,23750,0
|
|
20240213,155000,365323350,23750,23750,23750,23750,0
|
|
20240213,154900,365323350,23750,23750,23750,23750,0
|
|
20240213,154800,365323350,23750,23750,23750,23750,0
|
|
20240213,154700,365323350,23750,23750,23750,23750,0
|
|
20240213,154600,365323350,23750,23750,23750,23750,0
|
|
20240213,154500,365323350,23750,23750,23750,23750,0
|
|
20240213,154400,365323350,23750,23750,23750,23750,0
|
|
20240213,154300,365323350,23750,23750,23750,23750,320
|
|
20240213,154200,365323350,23750,23750,23750,23750,0
|
|
20240213,154100,365323350,23750,23750,23750,23750,0
|
|
20240213,154000,365323350,23750,23750,23750,23750,0
|
|
20240213,153900,365323350,23750,23750,23750,23750,0
|
|
20240213,153800,365323350,23750,23750,23750,23750,0
|
|
20240213,153700,365323350,23750,23750,23750,23750,0
|
|
20240213,153600,365323350,23750,23750,23750,23750,0
|
|
20240213,153500,365323350,23750,23750,23750,23750,0
|
|
20240213,153400,365323350,23750,23750,23750,23750,0
|
|
20240213,153300,365323350,23750,23750,23750,23750,0
|
|
20240213,153200,365323350,23750,23750,23750,23750,0
|
|
20240213,153100,365323350,23750,23750,23750,23750,0
|
|
20240213,153000,365323350,23750,23750,23750,23750,320
|
|
20240213,152900,357723350,23750,23750,23750,23750,0
|
|
20240213,152800,357723350,23750,23750,23750,23750,0
|
|
20240213,152700,357723350,23750,23750,23750,23750,0
|
|
20240213,152600,357723350,23750,23750,23750,23750,0
|
|
20240213,152500,357723350,23750,23750,23750,23750,0
|
|
20240213,152400,357723350,23750,23750,23750,23750,0
|
|
20240213,152300,357723350,23750,23750,23750,23750,0
|
|
20240213,152200,357723350,23750,23750,23750,23750,0
|
|
20240213,152100,357723350,23750,23750,23750,23750,0
|
|
20240213,152000,357723350,23750,23750,23750,23750,0
|
|
20240213,151900,357723350,23750,23700,23750,23700,79
|
|
20240213,151800,355847650,23700,23750,23750,23700,70
|
|
20240213,151700,354188500,23800,23750,23800,23700,42
|
|
20240213,151600,353190500,23750,23800,23800,23750,3
|
|
20240213,151500,353119150,23750,23700,23750,23700,29
|
|
20240213,151400,352431750,23700,23750,23800,23700,7
|
|
20240213,151300,352265500,23750,23750,23800,23750,4
|
|
20240213,151200,352170400,23750,23750,23800,23750,3
|
|
20240213,151100,352099100,23750,23750,23750,23700,15
|
|
20240213,151000,351743450,23750,23750,23800,23750,33
|
|
20240213,150900,350959650,23750,23800,23800,23750,6
|
|
20240213,150800,350817050,23750,23750,23800,23750,11
|
|
20240213,150700,350555750,23750,23750,23800,23750,8
|
|
20240213,150600,350365600,23750,23800,23800,23750,4
|
|
20240213,150500,350270450,23750,23750,23750,23750,1
|
|
20240213,150400,350246700,23750,23800,23800,23750,16
|
|
20240213,150300,349866600,23800,23750,23800,23750,26
|
|
20240213,150200,349249000,23700,23750,23750,23700,3
|
|
20240213,150100,349177800,23750,23700,23750,23700,4
|
|
20240213,150000,349082950,23700,23750,23750,23700,3
|
|
20240213,145900,349011750,23700,23700,23700,23700,9
|
|
20240213,145800,348798450,23700,23700,23700,23700,28
|
|
20240213,145700,348134850,23700,23700,23700,23700,2
|
|
20240213,145600,348087450,23700,23700,23700,23700,2
|
|
20240213,145500,348040050,23800,23700,23800,23700,16
|
|
20240213,145400,347660150,23700,23700,23700,23700,2
|
|
20240213,145300,347612750,23700,23750,23750,23700,5
|
|
20240213,145200,347494050,23750,23700,23750,23700,109
|
|
20240213,145100,344905400,23700,23700,23700,23700,34
|
|
20240213,145000,344099600,23700,23700,23700,23700,5
|
|
20240213,144900,343981100,23700,23700,23700,23700,2
|
|
20240213,144800,343933700,23700,23700,23750,23700,19
|
|
20240213,144700,343483300,23700,23700,23750,23700,9
|
|
20240213,144600,343269900,23700,23700,23700,23700,2
|
|
20240213,144500,343222500,23700,23700,23750,23700,127
|
|
20240213,144400,340212450,23700,23700,23700,23700,4
|
|
20240213,144300,340117650,23700,23750,23750,23700,16
|
|
20240213,144200,339737700,23700,23750,23750,23700,21
|
|
20240213,144100,339239750,23750,23700,23750,23700,211
|
|
20240213,144000,334238900,23700,23700,23700,23700,4
|
|
20240213,143900,334144100,23700,23700,23750,23700,25
|
|
20240213,143800,333551500,23700,23700,23700,23700,5
|
|
20240213,143700,333433000,23700,23700,23700,23700,4
|
|
20240213,143600,333338200,23700,23700,23700,23700,3
|
|
20240213,143500,333267100,23700,23700,23750,23700,105
|
|
20240213,143400,330773600,23750,23700,23750,23700,9
|
|
20240213,143300,330560250,23700,23700,23700,23700,5
|
|
20240213,143200,330441750,23700,23700,23700,23700,1
|
|
20240213,143100,330418050,23750,23700,23750,23700,2
|
|
20240213,143000,330370600,23700,23700,23700,23650,103
|
|
20240213,142900,327931850,23700,23700,23700,23700,3
|
|
20240213,142800,327860750,23700,23700,23700,23700,68
|
|
20240213,142700,326249150,23700,23700,23700,23700,2
|
|
20240213,142600,326201750,23700,23700,23700,23700,65
|
|
20240213,142500,324661250,23700,23700,23700,23700,2
|
|
20240213,142400,324613850,23700,23650,23700,23650,94
|
|
20240213,142300,322389300,23800,23800,23800,23800,0
|
|
20240213,142200,322389300,23800,23700,23800,23650,277
|
|
20240213,142100,315832850,23700,23700,23750,23700,50
|
|
20240213,142000,314647150,23700,23700,23750,23700,66
|
|
20240213,141900,313082900,23700,23700,23700,23700,2
|
|
20240213,141800,313035500,23700,23700,23700,23700,64
|
|
20240213,141700,311518700,23700,23700,23700,23700,1
|
|
20240213,141600,311495000,23700,23700,23700,23650,74
|
|
20240213,141500,309741300,23700,23700,23700,23700,37
|
|
20240213,141400,308864400,23700,23700,23700,23700,66
|
|
20240213,141300,307300200,23700,23650,23750,23650,4
|
|
20240213,141200,307205400,23750,23650,23750,23650,119
|
|
20240213,141100,304390800,23650,23650,23650,23650,0
|
|
20240213,141000,304390800,23650,23700,23750,23650,66
|
|
20240213,140900,302829750,23650,23650,23650,23650,2
|
|
20240213,140800,302782450,23650,23650,23650,23650,100
|
|
20240213,140700,300417450,23700,23700,23700,23700,0
|
|
20240213,140600,300417450,23700,23650,23700,23650,67
|
|
20240213,140500,298832750,23650,23650,23700,23650,250
|
|
20240213,140400,292920100,23650,23650,23700,23650,71
|
|
20240213,140300,291240850,23650,23750,23750,23650,39
|
|
20240213,140200,290318200,23700,23700,23700,23700,64
|
|
20240213,140100,288801400,23700,23750,23750,23700,7
|
|
20240213,140000,288635400,23700,23750,23750,23700,69
|
|
20240213,135900,286999800,23750,23700,23750,23700,35
|
|
20240213,135800,286170250,23750,23700,23750,23700,64
|
|
20240213,135700,284653400,23700,23700,23700,23700,1
|
|
20240213,135600,284629700,23750,23700,23750,23700,76
|
|
20240213,135500,282828150,23700,23700,23700,23700,4
|
|
20240213,135400,282733350,23750,23750,23750,23750,59
|
|
20240213,135300,281332100,23700,23750,23750,23700,36
|
|
20240213,135200,280478850,23800,23700,23800,23700,93
|
|
20240213,135100,278273900,23700,23700,23700,23700,1
|
|
20240213,135000,278250200,23700,23700,23700,23700,89
|
|
20240213,134900,276140900,23700,23800,23800,23700,3
|
|
20240213,134800,276069650,23700,23700,23750,23700,145
|
|
20240213,134700,272632950,23700,23700,23700,23700,0
|
|
20240213,134600,272632950,23700,23750,23750,23700,91
|
|
20240213,134500,270476200,23750,23750,23750,23750,2
|
|
20240213,134400,270428700,23700,23700,23750,23700,114
|
|
20240213,134300,267726850,23700,23700,23700,23700,21
|
|
20240213,134200,267229150,23700,23700,23800,23700,74
|
|
20240213,134100,265474800,23700,23700,23700,23700,63
|
|
20240213,134000,263981700,23750,23750,23750,23750,1
|
|
20240213,133900,263957950,23700,23750,23750,23700,86
|
|
20240213,133800,261919700,23750,23700,23750,23700,3
|
|
20240213,133700,261848550,23750,23750,23750,23750,64
|
|
20240213,133600,260328550,23750,23750,23750,23750,1
|
|
20240213,133500,260304800,23750,23750,23750,23750,68
|
|
20240213,133400,258689800,23750,23750,23750,23750,1
|
|
20240213,133300,258666050,23700,23800,23800,23700,92
|
|
20240213,133200,256485450,23800,23750,23800,23750,2
|
|
20240213,133100,256437900,23750,23700,23800,23700,70
|
|
20240213,133000,254778450,23750,23750,23750,23750,16
|
|
20240213,132900,254398450,23700,23750,23750,23700,93
|
|
20240213,132800,252190900,23800,23800,23800,23800,1
|
|
20240213,132700,252167100,23750,23750,23750,23750,67
|
|
20240213,132600,250575850,23750,23750,23750,23750,1
|
|
20240213,132500,250552100,23750,23750,23750,23750,65
|
|
20240213,132400,249008350,23750,23750,23750,23750,1
|
|
20240213,132300,248984600,23750,23800,23800,23750,104
|
|
20240213,132200,246514350,23750,23750,23750,23750,1
|
|
20240213,132100,246490600,23800,23750,23800,23750,66
|
|
20240213,132000,244923050,23750,23750,23750,23750,1
|
|
20240213,131900,244899300,23750,23700,23750,23700,67
|
|
20240213,131800,243311200,23700,23750,23750,23700,2
|
|
20240213,131700,243263750,23700,23800,23800,23700,115
|
|
20240213,131600,240530050,23750,23800,23800,23750,134
|
|
20240213,131500,237340900,23750,23800,23800,23750,77
|
|
20240213,131400,235511650,23800,23800,23800,23800,2
|
|
20240213,131300,235464050,23750,23750,23750,23700,65
|
|
20240213,131200,233923450,23700,23700,23700,23700,34
|
|
20240213,131100,233117650,23700,23800,23800,23700,68
|
|
20240213,131000,231505900,23750,23700,23750,23700,3
|
|
20240213,130900,231434750,23700,23700,23700,23700,84
|
|
20240213,130800,229443950,23800,23700,23800,23700,7
|
|
20240213,130700,229277750,23700,23700,23800,23700,106
|
|
20240213,130600,226765350,23750,23750,23750,23750,5
|
|
20240213,130500,226646600,23700,23700,23700,23700,63
|
|
20240213,130400,225153500,23750,23700,23750,23700,58
|
|
20240213,130300,223777800,23700,23700,23750,23700,70
|
|
20240213,130200,222118750,23750,23700,23750,23700,46
|
|
20240213,130100,221028350,23750,23750,23750,23750,36
|
|
20240213,130000,220173350,23800,23800,23800,23800,1
|
|
20240213,125900,220149550,23750,23750,23750,23750,101
|
|
20240213,125800,217750800,23800,23800,23800,23800,56
|
|
20240213,125700,216418000,23750,23750,23800,23750,66
|
|
20240213,125600,214850450,23750,23750,23750,23750,8
|
|
20240213,125500,214660450,23750,23750,23750,23750,67
|
|
20240213,125400,213069200,23750,23750,23750,23750,1
|
|
20240213,125300,213045450,23750,23750,23750,23750,63
|
|
20240213,125200,211549200,23750,23750,23750,23750,1
|
|
20240213,125100,211525450,23750,23750,23750,23750,55
|
|
20240213,125000,210219200,23750,23750,23800,23750,3
|
|
20240213,124900,210147900,23750,23750,23750,23700,50
|
|
20240213,124800,208960450,23750,23750,23750,23700,214
|
|
20240213,124700,203878450,23750,23750,23750,23750,1
|
|
20240213,124600,203854700,23800,23750,23800,23750,2
|
|
20240213,124500,203807150,23750,23750,23800,23750,3
|
|
20240213,124400,203735850,23750,23750,23750,23750,0
|
|
20240213,124300,203735850,23750,23750,23750,23750,35
|
|
20240213,124200,202904600,23800,23750,23800,23750,7
|
|
20240213,124100,202738300,23800,23800,23800,23800,0
|
|
20240213,124000,202738300,23800,23800,23800,23800,0
|
|
20240213,123900,202738300,23800,23750,23800,23750,102
|
|
20240213,123800,200310750,23750,23750,23750,23750,2
|
|
20240213,123700,200263250,23750,23750,23750,23750,0
|
|
20240213,123600,200263250,23750,23800,23800,23750,3
|
|
20240213,123500,200191950,23750,23750,23750,23750,10
|
|
20240213,123400,199954450,23750,23750,23750,23750,1
|
|
20240213,123300,199930700,23750,23750,23750,23750,2
|
|
20240213,123200,199883200,23750,23750,23750,23750,1
|
|
20240213,123100,199859450,23750,23750,23750,23750,2
|
|
20240213,123000,199811950,23750,23750,23750,23750,29
|
|
20240213,122900,199123200,23750,23800,23800,23750,4
|
|
20240213,122800,199028150,23800,23800,23800,23800,0
|
|
20240213,122700,199028150,23800,23800,23800,23800,0
|
|
20240213,122600,199028150,23800,23800,23800,23800,0
|
|
20240213,122500,199028150,23800,23750,23800,23750,4
|
|
20240213,122400,198933100,23750,23750,23750,23750,42
|
|
20240213,122300,197935600,23750,23750,23750,23750,0
|
|
20240213,122200,197935600,23750,23750,23800,23750,7
|
|
20240213,122100,197769100,23750,23750,23750,23750,1
|
|
20240213,122000,197745350,23750,23750,23750,23750,1
|
|
20240213,121900,197721600,23750,23750,23750,23750,34
|
|
20240213,121800,196914100,23800,23750,23800,23750,33
|
|
20240213,121700,196128800,23750,23750,23750,23750,0
|
|
20240213,121600,196128800,23750,23750,23750,23750,2
|
|
20240213,121500,196081300,23750,23800,23800,23750,2
|
|
20240213,121400,196033750,23750,23750,23750,23750,0
|
|
20240213,121300,196033750,23750,23750,23750,23750,0
|
|
20240213,121200,196033750,23750,23750,23750,23750,2
|
|
20240213,121100,195986250,23800,23750,23800,23700,253
|
|
20240213,121000,189977500,23700,23700,23700,23700,0
|
|
20240213,120900,189977500,23700,23700,23700,23700,31
|
|
20240213,120800,189242800,23700,23700,23750,23700,4
|
|
20240213,120700,189147950,23750,23750,23750,23750,2
|
|
20240213,120600,189100450,23750,23700,23750,23700,2
|
|
20240213,120500,189053000,23750,23750,23750,23750,1
|
|
20240213,120400,189029250,23700,23700,23700,23700,29
|
|
20240213,120300,188341950,23750,23750,23750,23750,1
|
|
20240213,120200,188318200,23700,23700,23700,23700,1
|
|
20240213,120100,188294500,23750,23750,23750,23750,7
|
|
20240213,120000,188128250,23700,23700,23700,23700,0
|
|
20240213,115900,188128250,23700,23700,23700,23700,2
|
|
20240213,115800,188080850,23700,23750,23750,23700,31
|
|
20240213,115700,187346100,23700,23700,23700,23700,2
|
|
20240213,115600,187298700,23700,23700,23700,23700,0
|
|
20240213,115500,187298700,23700,23700,23700,23700,4
|
|
20240213,115400,187203900,23750,23750,23750,23750,2
|
|
20240213,115300,187156400,23700,23700,23700,23700,27
|
|
20240213,115200,186516500,23700,23750,23750,23700,2
|
|
20240213,115100,186469050,23700,23700,23700,23700,1
|
|
20240213,115000,186445350,23700,23700,23700,23700,2
|
|
20240213,114900,186397950,23750,23750,23750,23750,1
|
|
20240213,114800,186374200,23700,23700,23700,23700,1
|
|
20240213,114700,186350500,23700,23750,23750,23700,31
|
|
20240213,114600,185615750,23700,23700,23700,23700,2
|
|
20240213,114500,185568350,23700,23700,23700,23700,1
|
|
20240213,114400,185544650,23750,23750,23750,23750,1
|
|
20240213,114300,185520900,23700,23700,23700,23700,2
|
|
20240213,114200,185473500,23700,23650,23700,23650,30
|
|
20240213,114100,184763900,23700,23700,23700,23700,1
|
|
20240213,114000,184740200,23700,23700,23700,23700,0
|
|
20240213,113900,184740200,23700,23700,23700,23700,1
|
|
20240213,113800,184716500,23750,23650,23750,23650,3
|
|
20240213,113700,184645450,23650,23700,23700,23650,25
|
|
20240213,113600,184054150,23700,23700,23700,23700,104
|
|
20240213,113500,181589350,23700,23650,23700,23650,2
|
|
20240213,113400,181542000,23700,23700,23700,23650,245
|
|
20240213,113300,175735950,23750,23750,23750,23750,1
|
|
20240213,113200,175712200,23700,23750,23750,23700,165
|
|
20240213,113100,171794700,23750,23750,23750,23750,7
|
|
20240213,113000,171628450,23750,23700,23750,23700,2
|
|
20240213,112900,171581000,23750,23750,23750,23750,6
|
|
20240213,112800,171438500,23800,23800,23800,23800,1
|
|
20240213,112700,171414700,23750,23750,23750,23750,2
|
|
20240213,112600,171367200,23750,23750,23800,23750,83
|
|
20240213,112500,169395900,23750,23750,23750,23750,1
|
|
20240213,112400,169372150,23800,23800,23800,23800,0
|
|
20240213,112300,169372150,23800,23750,23800,23750,3
|
|
20240213,112200,169300850,23750,23750,23750,23750,0
|
|
20240213,112100,169300850,23750,23750,23750,23750,25
|
|
20240213,112000,168707100,23750,23750,23750,23750,1
|
|
20240213,111900,168683350,23750,23750,23750,23750,0
|
|
20240213,111800,168683350,23750,23750,23750,23750,12
|
|
20240213,111700,168398350,23750,23750,23750,23750,26
|
|
20240213,111600,167780850,23800,23800,23800,23750,4
|
|
20240213,111500,167685750,23750,23750,23750,23750,0
|
|
20240213,111400,167685750,23750,23750,23750,23750,0
|
|
20240213,111300,167685750,23750,23800,23800,23750,4
|
|
20240213,111200,167590650,23800,23800,23800,23800,42
|
|
20240213,111100,166591050,23750,23750,23800,23750,36
|
|
20240213,111000,165735950,23650,23650,23650,23650,0
|
|
20240213,110900,165735950,23650,23650,23650,23650,0
|
|
20240213,110800,165735950,23650,23750,23750,23600,1120
|
|
20240213,110700,139191550,23800,23750,23800,23750,65
|
|
20240213,110600,137644600,23750,23800,23800,23750,2
|
|
20240213,110500,137597050,23800,23800,23800,23750,37
|
|
20240213,110400,136718000,23800,23750,23800,23750,2
|
|
20240213,110300,136670450,23800,23800,23800,23800,15
|
|
20240213,110200,136313450,23800,23850,23850,23800,4
|
|
20240213,110100,136218150,23750,23750,23750,23750,0
|
|
20240213,110000,136218150,23750,23800,23850,23750,771
|
|
20240213,105900,117869050,23850,23850,23850,23850,1
|
|
20240213,105800,117845200,23800,23800,23800,23800,29
|
|
20240213,105700,117155000,23800,23850,23850,23800,5
|
|
20240213,105600,117035800,23850,23850,23850,23850,6
|
|
20240213,105500,116892700,23800,23800,23850,23800,3
|
|
20240213,105400,116821250,23850,23850,23850,23850,1
|
|
20240213,105300,116797400,23850,23800,23850,23800,7
|
|
20240213,105200,116630550,23850,23850,23850,23850,3
|
|
20240213,105100,116559000,23850,23850,23850,23850,101
|
|
20240213,105000,114150150,23800,23800,23850,23800,10
|
|
20240213,104900,113911800,23800,23800,23800,23800,0
|
|
20240213,104800,113911800,23800,23800,23850,23800,3
|
|
20240213,104700,113840350,23800,23800,23800,23800,10
|
|
20240213,104600,113602350,23800,23800,23800,23800,2
|
|
20240213,104500,113554750,23850,23850,23850,23850,3
|
|
20240213,104400,113483200,23850,23800,23850,23800,150
|
|
20240213,104300,109905750,23850,23850,23850,23850,8
|
|
20240213,104200,109714950,23850,23850,23850,23850,65
|
|
20240213,104100,108164700,23850,23900,23900,23850,2
|
|
20240213,104000,108116950,23900,23900,23900,23900,14
|
|
20240213,103900,107782350,23900,23850,23900,23850,3
|
|
20240213,103800,107710750,23850,23850,23850,23850,0
|
|
20240213,103700,107710750,23850,23850,23850,23850,1
|
|
20240213,103600,107686900,23850,23850,23850,23850,0
|
|
20240213,103500,107686900,23850,23850,23850,23850,0
|
|
20240213,103400,107686900,23850,23900,23900,23850,73
|
|
20240213,103300,105942300,23900,23850,23900,23850,6
|
|
20240213,103200,105799100,23850,23900,23900,23850,43
|
|
20240213,103100,104773300,23900,23900,23900,23900,1
|
|
20240213,103000,104749400,23900,23850,23900,23850,7
|
|
20240213,102900,104582200,23850,23850,23850,23850,0
|
|
20240213,102800,104582200,23850,23850,23850,23850,20
|
|
20240213,102700,104105200,23850,23850,23900,23850,25
|
|
20240213,102600,103508900,23850,23850,23850,23850,1
|
|
20240213,102500,103485050,23850,23850,23850,23850,16
|
|
20240213,102400,103103450,23850,23900,23900,23850,8
|
|
20240213,102300,102912400,23900,23850,23900,23850,56
|
|
20240213,102200,101576300,23900,23850,23900,23850,43
|
|
20240213,102100,100549650,23850,23800,23850,23800,3
|
|
20240213,102000,100478150,23800,23850,23850,23800,4
|
|
20240213,101900,100382800,23850,23850,23850,23850,50
|
|
20240213,101800,99190300,23800,23800,23850,23800,124
|
|
20240213,101700,96237600,23850,23850,23850,23850,181
|
|
20240213,101600,91920750,23900,23900,23900,23900,1
|
|
20240213,101500,91896850,23850,23850,23850,23850,20
|
|
20240213,101400,91419850,23850,23850,23900,23850,5
|
|
20240213,101300,91300500,23900,23900,23900,23900,1
|
|
20240213,101200,91276600,23850,23850,23850,23850,0
|
|
20240213,101100,91276600,23850,23900,23900,23850,8
|
|
20240213,101000,91085500,23900,23900,23900,23900,1
|
|
20240213,100900,91061600,23850,23900,23900,23850,16
|
|
20240213,100800,90679250,23850,23850,23850,23850,0
|
|
20240213,100700,90679250,23850,23850,23850,23850,2
|
|
20240213,100600,90631550,23850,23850,23850,23850,10
|
|
20240213,100500,90393050,23900,23850,23900,23850,11
|
|
20240213,100400,90130200,23850,23850,23850,23850,1
|
|
20240213,100300,90106350,23900,23900,23900,23900,15
|
|
20240213,100200,89747850,23900,23850,23900,23850,13
|
|
20240213,100100,89437200,23850,23850,23850,23850,3
|
|
20240213,100000,89365650,23850,23900,23900,23850,123
|
|
20240213,095900,86426050,23900,23900,23950,23900,47
|
|
20240213,095800,85302700,23900,23900,23900,23900,1
|
|
20240213,095700,85278800,23900,23900,23900,23900,1
|
|
20240213,095600,85254900,23900,23900,23900,23900,0
|
|
20240213,095500,85254900,23900,23900,23900,23900,192
|
|
20240213,095400,80666100,23850,23850,23850,23850,10
|
|
20240213,095300,80427600,23850,23850,23850,23850,26
|
|
20240213,095200,79807500,23900,23900,23900,23900,1
|
|
20240213,095100,79783600,23850,23850,23850,23850,12
|
|
20240213,095000,79497400,23900,23850,23900,23850,162
|
|
20240213,094900,75625700,23850,23850,23850,23850,1
|
|
20240213,094800,75601850,23850,23800,23850,23800,5
|
|
20240213,094700,75482700,23850,23850,23850,23850,32
|
|
20240213,094600,74719500,23850,23850,23850,23850,24
|
|
20240213,094500,74147100,23850,23850,23850,23850,24
|
|
20240213,094400,73574700,23850,23850,23850,23850,2
|
|
20240213,094300,73527000,23900,23900,23900,23900,0
|
|
20240213,094200,73527000,23900,23850,23900,23850,14
|
|
20240213,094100,73192950,23850,23850,23850,23850,2
|
|
20240213,094000,73145250,23850,23850,23850,23850,0
|
|
20240213,093900,73145250,23850,23900,23900,23850,3
|
|
20240213,093800,73073650,23850,23850,23850,23850,0
|
|
20240213,093700,73073650,23850,23900,23900,23850,414
|
|
20240213,093600,63199700,23900,23850,23900,23850,102
|
|
20240213,093500,60762000,23950,23850,23950,23850,434
|
|
20240213,093400,50391900,23850,23900,23900,23850,25
|
|
20240213,093300,49794450,23900,23900,23900,23900,203
|
|
20240213,093200,44942750,23900,23900,23900,23900,0
|
|
20240213,093100,44942750,23900,23850,23900,23850,10
|
|
20240213,093000,44704150,23850,23850,23850,23850,1
|
|
20240213,092900,44680300,23900,23900,23900,23900,26
|
|
20240213,092800,44058900,23900,23900,23900,23900,0
|
|
20240213,092700,44058900,23900,23800,23900,23700,411
|
|
20240213,092600,34306600,23850,23850,23850,23850,0
|
|
20240213,092500,34306600,23850,23800,23850,23800,219
|
|
20240213,092400,29091800,23800,23800,23800,23800,37
|
|
20240213,092300,28211200,23700,23750,23750,23700,39
|
|
20240213,092200,27285600,23700,23700,23700,23700,0
|
|
20240213,092100,27285600,23700,23700,23700,23700,1
|
|
20240213,092000,27261900,23750,23750,23750,23750,8
|
|
20240213,091900,27071900,23700,23700,23700,23700,33
|
|
20240213,091800,26289800,23800,23800,23800,23800,0
|
|
20240213,091700,26289800,23800,23800,23800,23800,0
|
|
20240213,091600,26289800,23800,23800,23800,23800,0
|
|
20240213,091500,26289800,23800,23700,23800,23700,74
|
|
20240213,091400,24531500,23700,23750,23750,23700,24
|
|
20240213,091300,23962600,23800,23800,23800,23800,3
|
|
20240213,091200,23891200,23800,23750,23800,23750,127
|
|
20240213,091100,20868850,23850,23850,23850,23850,2
|
|
20240213,091000,20821150,23800,23800,23800,23800,150
|
|
20240213,090900,17251150,23750,23700,23850,23700,74
|
|
20240213,090800,15492100,23800,23850,23850,23700,7
|
|
20240213,090700,15325400,23850,23850,23850,23850,1
|
|
20240213,090600,15301550,23650,23650,23650,23650,0
|
|
20240213,090500,15301550,23650,23650,23650,23650,0
|
|
20240213,090400,15301550,23650,23650,23650,23650,74
|
|
20240213,090300,13551450,23650,23650,23650,23650,52
|
|
20240213,090200,12321650,23650,23650,23650,23650,300
|
|
20240213,090100,5226650,23650,23650,23650,23650,100
|
|
20240213,090000,2861650,23650,23650,23650,23650,121
|