587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,184400,353897350,23600,23600,23600,23600,506
|
|
20240214,184300,353897350,23600,23600,23600,23600,0
|
|
20240214,184200,353897350,23600,23600,23600,23600,0
|
|
20240214,184100,353897350,23600,23600,23600,23600,0
|
|
20240214,184000,353897350,23600,23600,23600,23600,0
|
|
20240214,183900,353897350,23600,23600,23600,23600,0
|
|
20240214,183800,353897350,23600,23600,23600,23600,0
|
|
20240214,183700,353897350,23600,23600,23600,23600,0
|
|
20240214,183600,353897350,23600,23600,23600,23600,0
|
|
20240214,183500,353897350,23600,23600,23600,23600,0
|
|
20240214,183400,353897350,23600,23600,23600,23600,0
|
|
20240214,183300,353897350,23600,23600,23600,23600,0
|
|
20240214,183200,353897350,23600,23600,23600,23600,0
|
|
20240214,183100,353897350,23600,23600,23600,23600,0
|
|
20240214,183000,353897350,23600,23600,23600,23600,0
|
|
20240214,182900,353897350,23600,23600,23600,23600,0
|
|
20240214,182800,353897350,23600,23600,23600,23600,0
|
|
20240214,182700,353897350,23600,23600,23600,23600,0
|
|
20240214,182600,353897350,23600,23600,23600,23600,0
|
|
20240214,182500,353897350,23600,23600,23600,23600,0
|
|
20240214,182400,353897350,23600,23600,23600,23600,0
|
|
20240214,182300,353897350,23600,23600,23600,23600,0
|
|
20240214,182200,353897350,23600,23600,23600,23600,0
|
|
20240214,182100,353897350,23600,23600,23600,23600,0
|
|
20240214,182000,353897350,23600,23600,23600,23600,0
|
|
20240214,181900,353897350,23600,23600,23600,23600,0
|
|
20240214,181800,353897350,23600,23600,23600,23600,0
|
|
20240214,181700,353897350,23600,23600,23600,23600,0
|
|
20240214,181600,353897350,23600,23600,23600,23600,0
|
|
20240214,181500,353897350,23600,23600,23600,23600,0
|
|
20240214,181400,353897350,23600,23600,23600,23600,506
|
|
20240214,181300,353897350,23600,23600,23600,23600,0
|
|
20240214,181200,353897350,23600,23600,23600,23600,0
|
|
20240214,181100,353897350,23600,23600,23600,23600,0
|
|
20240214,181000,353897350,23600,23600,23600,23600,0
|
|
20240214,180900,353897350,23600,23600,23600,23600,0
|
|
20240214,180800,353897350,23600,23600,23600,23600,0
|
|
20240214,180700,353897350,23600,23600,23600,23600,0
|
|
20240214,180600,353897350,23600,23600,23600,23600,0
|
|
20240214,180500,353897350,23600,23600,23600,23600,0
|
|
20240214,180400,353897350,23600,23600,23600,23600,0
|
|
20240214,180300,353897350,23600,23600,23600,23600,0
|
|
20240214,180200,353897350,23600,23600,23600,23600,0
|
|
20240214,180100,353897350,23600,23600,23600,23600,0
|
|
20240214,180000,353897350,23600,23600,23600,23600,0
|
|
20240214,175900,353897350,23600,23600,23600,23600,0
|
|
20240214,175800,353897350,23600,23600,23600,23600,0
|
|
20240214,175700,353897350,23600,23600,23600,23600,0
|
|
20240214,175600,353897350,23600,23600,23600,23600,0
|
|
20240214,175500,353897350,23600,23600,23600,23600,0
|
|
20240214,175400,353897350,23600,23600,23600,23600,0
|
|
20240214,175300,353897350,23600,23600,23600,23600,0
|
|
20240214,175200,353897350,23600,23600,23600,23600,0
|
|
20240214,175100,353897350,23600,23600,23600,23600,0
|
|
20240214,175000,353897350,23600,23600,23600,23600,0
|
|
20240214,174900,353897350,23600,23600,23600,23600,0
|
|
20240214,174800,353897350,23600,23600,23600,23600,0
|
|
20240214,174700,353897350,23600,23600,23600,23600,0
|
|
20240214,174600,353897350,23600,23600,23600,23600,0
|
|
20240214,174500,353897350,23600,23600,23600,23600,0
|
|
20240214,174400,353897350,23600,23600,23600,23600,506
|
|
20240214,174300,353897350,23600,23600,23600,23600,0
|
|
20240214,174200,353897350,23600,23600,23600,23600,0
|
|
20240214,174100,353897350,23600,23600,23600,23600,0
|
|
20240214,174000,353897350,23600,23600,23600,23600,0
|
|
20240214,173900,353897350,23600,23600,23600,23600,0
|
|
20240214,173800,353897350,23600,23600,23600,23600,0
|
|
20240214,173700,353897350,23600,23600,23600,23600,0
|
|
20240214,173600,353897350,23600,23600,23600,23600,0
|
|
20240214,173500,353897350,23600,23600,23600,23600,0
|
|
20240214,173400,353897350,23600,23600,23600,23600,0
|
|
20240214,173300,353897350,23600,23600,23600,23600,0
|
|
20240214,173200,353897350,23600,23600,23600,23600,0
|
|
20240214,173100,353897350,23600,23600,23600,23600,0
|
|
20240214,173000,353897350,23600,23600,23600,23600,0
|
|
20240214,172900,353897350,23600,23600,23600,23600,0
|
|
20240214,172800,353897350,23600,23600,23600,23600,0
|
|
20240214,172700,353897350,23600,23600,23600,23600,0
|
|
20240214,172600,353897350,23600,23600,23600,23600,0
|
|
20240214,172500,353897350,23600,23600,23600,23600,0
|
|
20240214,172400,353897350,23600,23600,23600,23600,0
|
|
20240214,172300,353897350,23600,23600,23600,23600,0
|
|
20240214,172200,353897350,23600,23600,23600,23600,0
|
|
20240214,172100,353897350,23600,23600,23600,23600,0
|
|
20240214,172000,353897350,23600,23600,23600,23600,0
|
|
20240214,171900,353897350,23600,23600,23600,23600,0
|
|
20240214,171800,353897350,23600,23600,23600,23600,0
|
|
20240214,171700,353897350,23600,23600,23600,23600,0
|
|
20240214,171600,353897350,23600,23600,23600,23600,0
|
|
20240214,171500,353897350,23600,23600,23600,23600,0
|
|
20240214,171400,353897350,23600,23600,23600,23600,506
|
|
20240214,171300,353897350,23600,23600,23600,23600,0
|
|
20240214,171200,353897350,23600,23600,23600,23600,0
|
|
20240214,171100,353897350,23600,23600,23600,23600,0
|
|
20240214,171000,353897350,23600,23600,23600,23600,0
|
|
20240214,170900,353897350,23600,23600,23600,23600,0
|
|
20240214,170800,353897350,23600,23600,23600,23600,0
|
|
20240214,170700,353897350,23600,23600,23600,23600,0
|
|
20240214,170600,353897350,23600,23600,23600,23600,0
|
|
20240214,170500,353897350,23600,23600,23600,23600,0
|
|
20240214,170400,353897350,23600,23600,23600,23600,0
|
|
20240214,170300,353897350,23600,23600,23600,23600,0
|
|
20240214,170200,353897350,23600,23600,23600,23600,0
|
|
20240214,170100,353897350,23600,23600,23600,23600,0
|
|
20240214,170000,353897350,23600,23600,23600,23600,0
|
|
20240214,165900,353897350,23600,23600,23600,23600,0
|
|
20240214,165800,353897350,23600,23600,23600,23600,0
|
|
20240214,165700,353897350,23600,23600,23600,23600,0
|
|
20240214,165600,353897350,23600,23600,23600,23600,0
|
|
20240214,165500,353897350,23600,23600,23600,23600,0
|
|
20240214,165400,353897350,23600,23600,23600,23600,0
|
|
20240214,165300,353897350,23600,23600,23600,23600,0
|
|
20240214,165200,353897350,23600,23600,23600,23600,0
|
|
20240214,165100,353897350,23600,23600,23600,23600,0
|
|
20240214,165000,353897350,23600,23600,23600,23600,0
|
|
20240214,164900,353897350,23600,23600,23600,23600,0
|
|
20240214,164800,353897350,23600,23600,23600,23600,0
|
|
20240214,164700,353897350,23600,23600,23600,23600,0
|
|
20240214,164600,353897350,23600,23600,23600,23600,0
|
|
20240214,164500,353897350,23600,23600,23600,23600,0
|
|
20240214,164400,353897350,23600,23600,23600,23600,506
|
|
20240214,164300,353897350,23600,23600,23600,23600,0
|
|
20240214,164200,353897350,23600,23600,23600,23600,0
|
|
20240214,164100,353897350,23600,23600,23600,23600,0
|
|
20240214,164000,353897350,23600,23600,23600,23600,0
|
|
20240214,163900,353897350,23600,23600,23600,23600,0
|
|
20240214,163800,353897350,23600,23600,23600,23600,0
|
|
20240214,163700,353897350,23600,23600,23600,23600,0
|
|
20240214,163600,353897350,23600,23600,23600,23600,0
|
|
20240214,163500,353897350,23600,23600,23600,23600,0
|
|
20240214,163400,353897350,23600,23600,23600,23600,0
|
|
20240214,163300,353897350,23600,23600,23600,23600,0
|
|
20240214,163200,353897350,23600,23600,23600,23600,0
|
|
20240214,163100,353897350,23600,23600,23600,23600,0
|
|
20240214,163000,353897350,23600,23600,23600,23600,0
|
|
20240214,162900,353897350,23600,23600,23600,23600,0
|
|
20240214,162800,353897350,23600,23600,23600,23600,0
|
|
20240214,162700,353897350,23600,23600,23600,23600,0
|
|
20240214,162600,353897350,23600,23600,23600,23600,0
|
|
20240214,162500,353897350,23600,23600,23600,23600,0
|
|
20240214,162400,353897350,23600,23600,23600,23600,0
|
|
20240214,162300,353897350,23600,23600,23600,23600,0
|
|
20240214,162200,353897350,23600,23600,23600,23600,0
|
|
20240214,162100,353897350,23600,23600,23600,23600,0
|
|
20240214,162000,353897350,23600,23600,23600,23600,0
|
|
20240214,161900,353897350,23600,23600,23600,23600,0
|
|
20240214,161800,353897350,23600,23600,23600,23600,0
|
|
20240214,161700,353897350,23600,23600,23600,23600,0
|
|
20240214,161600,353897350,23600,23600,23600,23600,0
|
|
20240214,161500,353897350,23600,23600,23600,23600,0
|
|
20240214,161400,353897350,23600,23600,23600,23600,506
|
|
20240214,161300,353897350,23600,23600,23600,23600,0
|
|
20240214,161200,353897350,23600,23600,23600,23600,0
|
|
20240214,161100,353897350,23600,23600,23600,23600,0
|
|
20240214,161000,353897350,23600,23600,23600,23600,0
|
|
20240214,160900,353897350,23600,23600,23600,23600,0
|
|
20240214,160800,353897350,23600,23600,23600,23600,0
|
|
20240214,160700,353897350,23600,23600,23600,23600,0
|
|
20240214,160600,353897350,23600,23600,23600,23600,0
|
|
20240214,160500,353897350,23600,23600,23600,23600,0
|
|
20240214,160400,353897350,23600,23600,23600,23600,0
|
|
20240214,160300,353897350,23600,23600,23600,23600,0
|
|
20240214,160200,353897350,23600,23600,23600,23600,0
|
|
20240214,160100,353897350,23600,23600,23600,23600,0
|
|
20240214,160000,353897350,23600,23600,23600,23600,0
|
|
20240214,155900,353897350,23600,23600,23600,23600,0
|
|
20240214,155800,353897350,23600,23600,23600,23600,0
|
|
20240214,155700,353897350,23600,23600,23600,23600,0
|
|
20240214,155600,353897350,23600,23600,23600,23600,0
|
|
20240214,155500,353897350,23600,23600,23600,23600,0
|
|
20240214,155400,353897350,23600,23600,23600,23600,0
|
|
20240214,155300,353897350,23600,23600,23600,23600,0
|
|
20240214,155200,353897350,23600,23600,23600,23600,0
|
|
20240214,155100,353897350,23600,23600,23600,23600,0
|
|
20240214,155000,353897350,23600,23600,23600,23600,0
|
|
20240214,154900,353897350,23600,23600,23600,23600,0
|
|
20240214,154800,353897350,23600,23600,23600,23600,0
|
|
20240214,154700,353897350,23600,23600,23600,23600,0
|
|
20240214,154600,353897350,23600,23600,23600,23600,0
|
|
20240214,154500,353897350,23600,23600,23600,23600,0
|
|
20240214,154400,353897350,23600,23600,23600,23600,506
|
|
20240214,154300,353897350,23600,23600,23600,23600,0
|
|
20240214,154200,353897350,23600,23600,23600,23600,0
|
|
20240214,154100,353897350,23600,23600,23600,23600,0
|
|
20240214,154000,353897350,23600,23600,23600,23600,0
|
|
20240214,153900,353897350,23600,23600,23600,23600,0
|
|
20240214,153800,353897350,23600,23600,23600,23600,0
|
|
20240214,153700,353897350,23600,23600,23600,23600,0
|
|
20240214,153600,353897350,23600,23600,23600,23600,0
|
|
20240214,153500,353897350,23600,23600,23600,23600,0
|
|
20240214,153400,353897350,23600,23600,23600,23600,0
|
|
20240214,153300,353897350,23600,23600,23600,23600,0
|
|
20240214,153200,353897350,23600,23600,23600,23600,0
|
|
20240214,153100,353897350,23600,23600,23600,23600,0
|
|
20240214,153000,353897350,23600,23600,23600,23600,506
|
|
20240214,152900,341955750,23600,23600,23600,23600,0
|
|
20240214,152800,341955750,23600,23600,23600,23600,0
|
|
20240214,152700,341955750,23600,23600,23600,23600,0
|
|
20240214,152600,341955750,23600,23600,23600,23600,0
|
|
20240214,152500,341955750,23600,23600,23600,23600,0
|
|
20240214,152400,341955750,23600,23600,23600,23600,0
|
|
20240214,152300,341955750,23600,23600,23600,23600,0
|
|
20240214,152200,341955750,23600,23600,23600,23600,0
|
|
20240214,152100,341955750,23600,23600,23600,23600,0
|
|
20240214,152000,341955750,23600,23600,23600,23600,0
|
|
20240214,151900,341955750,23600,23600,23600,23600,23
|
|
20240214,151800,341412950,23650,23650,23650,23650,5
|
|
20240214,151700,341294700,23650,23650,23650,23600,11
|
|
20240214,151600,341034900,23650,23600,23650,23600,62
|
|
20240214,151500,339568750,23600,23600,23650,23600,3
|
|
20240214,151400,339497900,23600,23650,23650,23600,106
|
|
20240214,151300,336991300,23600,23600,23600,23600,2
|
|
20240214,151200,336944100,23600,23600,23650,23600,9
|
|
20240214,151100,336731600,23600,23600,23650,23600,4
|
|
20240214,151000,336637150,23600,23600,23600,23600,43
|
|
20240214,150900,335622350,23600,23600,23600,23600,47
|
|
20240214,150800,334513150,23600,23600,23600,23600,0
|
|
20240214,150700,334513150,23600,23600,23600,23600,9
|
|
20240214,150600,334300750,23600,23600,23600,23600,31
|
|
20240214,150500,333569150,23600,23600,23600,23600,34
|
|
20240214,150400,332766750,23600,23600,23600,23600,0
|
|
20240214,150300,332766750,23600,23600,23600,23600,1
|
|
20240214,150200,332743150,23600,23600,23600,23600,5
|
|
20240214,150100,332625150,23600,23600,23600,23600,18
|
|
20240214,150000,332200350,23600,23600,23600,23600,5
|
|
20240214,145900,332082350,23600,23600,23600,23600,0
|
|
20240214,145800,332082350,23600,23600,23600,23600,8
|
|
20240214,145700,331893550,23600,23600,23600,23600,0
|
|
20240214,145600,331893550,23600,23600,23600,23600,10
|
|
20240214,145500,331657550,23600,23600,23600,23600,7
|
|
20240214,145400,331492350,23600,23600,23600,23600,0
|
|
20240214,145300,331492350,23600,23600,23600,23600,5
|
|
20240214,145200,331374350,23600,23600,23600,23600,0
|
|
20240214,145100,331374350,23600,23600,23600,23600,4
|
|
20240214,145000,331279950,23600,23600,23600,23600,1
|
|
20240214,144900,331256350,23650,23650,23650,23650,25
|
|
20240214,144800,330665100,23600,23600,23600,23550,47
|
|
20240214,144700,329556150,23600,23600,23600,23600,57
|
|
20240214,144600,328210950,23600,23550,23650,23500,323
|
|
20240214,144500,320603100,23550,23550,23550,23550,0
|
|
20240214,144400,320603100,23550,23600,23600,23550,349
|
|
20240214,144300,312375100,23600,23600,23600,23600,0
|
|
20240214,144200,312375100,23600,23600,23600,23600,0
|
|
20240214,144100,312375100,23600,23600,23600,23600,4
|
|
20240214,144000,312280700,23600,23600,23600,23600,3
|
|
20240214,143900,312209900,23600,23550,23600,23550,68
|
|
20240214,143800,310605650,23550,23550,23550,23550,2
|
|
20240214,143700,310558550,23550,23650,23650,23550,157
|
|
20240214,143600,306856700,23650,23650,23650,23650,28
|
|
20240214,143500,306194500,23550,23600,23600,23550,624
|
|
20240214,143400,291492350,23600,23600,23600,23600,6
|
|
20240214,143300,291350750,23600,23600,23600,23600,0
|
|
20240214,143200,291350750,23600,23600,23600,23600,4
|
|
20240214,143100,291256350,23600,23600,23600,23600,1
|
|
20240214,143000,291232750,23600,23600,23600,23600,6
|
|
20240214,142900,291091150,23550,23600,23600,23550,69
|
|
20240214,142800,289464100,23600,23550,23600,23550,277
|
|
20240214,142700,282930250,23550,23550,23550,23550,60
|
|
20240214,142600,281517250,23550,23550,23550,23550,54
|
|
20240214,142500,280245550,23550,23600,23600,23550,47
|
|
20240214,142400,279138200,23550,23550,23550,23550,78
|
|
20240214,142300,277301300,23550,23550,23550,23550,50
|
|
20240214,142200,276123800,23550,23550,23550,23550,46
|
|
20240214,142100,275040500,23550,23550,23550,23550,58
|
|
20240214,142000,273674600,23550,23550,23600,23550,55
|
|
20240214,141900,272378700,23550,23600,23600,23550,43
|
|
20240214,141800,271365900,23550,23550,23600,23550,58
|
|
20240214,141700,269999000,23550,23600,23600,23550,53
|
|
20240214,141600,268750600,23600,23550,23600,23550,61
|
|
20240214,141500,267313950,23550,23550,23550,23550,45
|
|
20240214,141400,266254200,23550,23550,23550,23550,53
|
|
20240214,141300,265006050,23550,23600,23600,23550,61
|
|
20240214,141200,263567350,23600,23600,23600,23600,47
|
|
20240214,141100,262458150,23600,23600,23600,23600,58
|
|
20240214,141000,261089350,23600,23600,23600,23600,29
|
|
20240214,140900,260404950,23600,23600,23600,23600,5
|
|
20240214,140800,260286950,23650,23650,23650,23650,42
|
|
20240214,140700,259293650,23600,23600,23600,23600,192
|
|
20240214,140600,254762450,23600,23550,23600,23550,24
|
|
20240214,140500,254197200,23600,23600,23600,23600,23
|
|
20240214,140400,253654400,23550,23550,23550,23550,4
|
|
20240214,140300,253560200,23600,23550,23600,23550,350
|
|
20240214,140200,245301400,23550,23550,23550,23550,66
|
|
20240214,140100,243747100,23550,23550,23550,23550,55
|
|
20240214,140000,242451850,23550,23550,23550,23550,64
|
|
20240214,135900,240944650,23550,23550,23550,23550,51
|
|
20240214,135800,239743600,23550,23550,23600,23550,126
|
|
20240214,135700,236776250,23550,23550,23600,23550,77
|
|
20240214,135600,234962800,23550,23550,23550,23550,44
|
|
20240214,135500,233926600,23550,23550,23550,23550,50
|
|
20240214,135400,232749100,23550,23600,23600,23550,79
|
|
20240214,135300,230885700,23600,23600,23600,23600,63
|
|
20240214,135200,229398900,23650,23600,23650,23600,51
|
|
20240214,135100,228195250,23600,23600,23600,23600,44
|
|
20240214,135000,227156850,23600,23650,23650,23600,111
|
|
20240214,134900,224534500,23600,23600,23600,23600,44
|
|
20240214,134800,223496100,23600,23600,23600,23600,70
|
|
20240214,134700,221844100,23600,23600,23600,23600,56
|
|
20240214,134600,220522500,23600,23600,23600,23600,38
|
|
20240214,134500,219625700,23600,23600,23600,23600,64
|
|
20240214,134400,218115300,23600,23600,23600,23600,70
|
|
20240214,134300,216463300,23600,23600,23600,23600,39
|
|
20240214,134200,215542900,23600,23600,23650,23600,103
|
|
20240214,134100,213108600,23600,23650,23650,23600,76
|
|
20240214,134000,211314750,23650,23600,23650,23600,43
|
|
20240214,133900,210299550,23650,23650,23650,23650,38
|
|
20240214,133800,209400850,23600,23650,23650,23600,43
|
|
20240214,133700,208386000,23600,23650,23650,23600,314
|
|
20240214,133600,200962500,23650,23650,23650,23650,45
|
|
20240214,133500,199898250,23650,23650,23650,23650,42
|
|
20240214,133400,198904950,23650,23650,23650,23650,64
|
|
20240214,133300,197391350,23650,23650,23650,23650,45
|
|
20240214,133200,196327100,23650,23650,23650,23650,46
|
|
20240214,133100,195239200,23650,23650,23650,23650,44
|
|
20240214,133000,194198600,23650,23650,23650,23650,156
|
|
20240214,132900,190509200,23650,23650,23650,23650,47
|
|
20240214,132800,189397650,23650,23700,23700,23650,588
|
|
20240214,132700,175465500,23700,23700,23750,23700,90
|
|
20240214,132600,173330750,23700,23700,23700,23700,49
|
|
20240214,132500,172169450,23700,23700,23700,23700,47
|
|
20240214,132400,171055550,23700,23700,23700,23700,23
|
|
20240214,132300,170510450,23700,23700,23700,23700,1
|
|
20240214,132200,170486750,23700,23700,23700,23700,0
|
|
20240214,132100,170486750,23700,23700,23700,23700,0
|
|
20240214,132000,170486750,23700,23700,23700,23700,137
|
|
20240214,131900,167239850,23750,23750,23750,23750,5
|
|
20240214,131800,167121100,23750,23750,23750,23750,0
|
|
20240214,131700,167121100,23750,23750,23750,23750,0
|
|
20240214,131600,167121100,23750,23750,23750,23750,5
|
|
20240214,131500,167002350,23750,23750,23750,23750,5
|
|
20240214,131400,166883600,23750,23750,23750,23750,40
|
|
20240214,131300,165933600,23750,23750,23750,23750,0
|
|
20240214,131200,165933600,23750,23750,23750,23750,210
|
|
20240214,131100,160946100,23700,23700,23700,23700,5
|
|
20240214,131000,160827600,23700,23700,23700,23700,2
|
|
20240214,130900,160780200,23700,23700,23700,23700,9
|
|
20240214,130800,160566900,23700,23700,23700,23700,14
|
|
20240214,130700,160235100,23700,23700,23700,23700,11
|
|
20240214,130600,159974400,23700,23700,23700,23700,0
|
|
20240214,130500,159974400,23700,23700,23700,23700,15
|
|
20240214,130400,159618900,23750,23750,23750,23750,0
|
|
20240214,130300,159618900,23750,23750,23750,23750,0
|
|
20240214,130200,159618900,23750,23750,23750,23750,20
|
|
20240214,130100,159143900,23750,23700,23750,23700,25
|
|
20240214,130000,158551150,23700,23750,23750,23700,5
|
|
20240214,125900,158432600,23750,23750,23750,23750,0
|
|
20240214,125800,158432600,23750,23750,23750,23750,40
|
|
20240214,125700,157482600,23750,23750,23750,23750,20
|
|
20240214,125600,157007600,23750,23750,23750,23750,4
|
|
20240214,125500,156912600,23750,23750,23750,23750,5
|
|
20240214,125400,156793850,23750,23750,23750,23750,19
|
|
20240214,125300,156342600,23750,23750,23750,23750,1
|
|
20240214,125200,156318850,23700,23700,23700,23700,0
|
|
20240214,125100,156318850,23700,23700,23700,23700,0
|
|
20240214,125000,156318850,23700,23700,23700,23700,0
|
|
20240214,124900,156318850,23700,23700,23700,23700,0
|
|
20240214,124800,156318850,23700,23700,23700,23700,0
|
|
20240214,124700,156318850,23700,23700,23700,23700,20
|
|
20240214,124600,155844850,23750,23750,23750,23750,1
|
|
20240214,124500,155821100,23700,23700,23700,23700,70
|
|
20240214,124400,154162100,23750,23750,23750,23750,0
|
|
20240214,124300,154162100,23750,23750,23750,23750,0
|
|
20240214,124200,154162100,23750,23750,23750,23750,1
|
|
20240214,124100,154138350,23750,23750,23750,23750,0
|
|
20240214,124000,154138350,23750,23750,23750,23750,0
|
|
20240214,123900,154138350,23750,23750,23750,23750,2
|
|
20240214,123800,154090850,23750,23750,23750,23750,1
|
|
20240214,123700,154067100,23750,23750,23750,23750,0
|
|
20240214,123600,154067100,23750,23750,23750,23750,0
|
|
20240214,123500,154067100,23750,23750,23750,23750,0
|
|
20240214,123400,154067100,23750,23750,23750,23700,54
|
|
20240214,123300,152784800,23750,23750,23750,23750,3
|
|
20240214,123200,152713550,23700,23700,23700,23700,3
|
|
20240214,123100,152642450,23750,23750,23750,23750,0
|
|
20240214,123000,152642450,23750,23750,23750,23750,0
|
|
20240214,122900,152642450,23750,23750,23750,23750,208
|
|
20240214,122800,147702450,23800,23800,23800,23800,0
|
|
20240214,122700,147702450,23800,23800,23800,23800,3
|
|
20240214,122600,147631050,23800,23800,23800,23800,0
|
|
20240214,122500,147631050,23800,23800,23800,23800,0
|
|
20240214,122400,147631050,23800,23800,23800,23800,1
|
|
20240214,122300,147607250,23800,23800,23800,23800,0
|
|
20240214,122200,147607250,23800,23800,23800,23800,0
|
|
20240214,122100,147607250,23800,23800,23800,23800,22
|
|
20240214,122000,147083650,23850,23850,23850,23850,1
|
|
20240214,121900,147059800,23850,23850,23850,23850,1
|
|
20240214,121800,147035950,23850,23850,23850,23850,0
|
|
20240214,121700,147035950,23850,23850,23850,23850,0
|
|
20240214,121600,147035950,23850,23850,23850,23850,0
|
|
20240214,121500,147035950,23850,23850,23850,23850,0
|
|
20240214,121400,147035950,23850,23850,23850,23850,1
|
|
20240214,121300,147012100,23750,23750,23750,23750,0
|
|
20240214,121200,147012100,23750,23750,23750,23750,0
|
|
20240214,121100,147012100,23750,23750,23750,23750,0
|
|
20240214,121000,147012100,23750,23750,23750,23750,0
|
|
20240214,120900,147012100,23750,23750,23750,23750,0
|
|
20240214,120800,147012100,23750,23750,23750,23750,0
|
|
20240214,120700,147012100,23750,23750,23750,23750,0
|
|
20240214,120600,147012100,23750,23750,23750,23750,0
|
|
20240214,120500,147012100,23750,23750,23750,23750,0
|
|
20240214,120400,147012100,23750,23750,23750,23750,0
|
|
20240214,120300,147012100,23750,23750,23750,23750,0
|
|
20240214,120200,147012100,23750,23750,23750,23750,0
|
|
20240214,120100,147012100,23750,23750,23750,23750,0
|
|
20240214,120000,147012100,23750,23750,23750,23750,0
|
|
20240214,115900,147012100,23750,23750,23750,23750,0
|
|
20240214,115800,147012100,23750,23750,23750,23750,0
|
|
20240214,115700,147012100,23750,23750,23750,23750,0
|
|
20240214,115600,147012100,23750,23750,23750,23750,40
|
|
20240214,115500,146062100,23750,23850,23850,23750,2
|
|
20240214,115400,146014500,23850,23800,23850,23800,10
|
|
20240214,115300,145776250,23800,23800,23800,23800,0
|
|
20240214,115200,145776250,23800,23800,23800,23800,230
|
|
20240214,115100,140302250,23800,23800,23800,23800,0
|
|
20240214,115000,140302250,23800,23800,23800,23800,0
|
|
20240214,114900,140302250,23800,23800,23800,23800,0
|
|
20240214,114800,140302250,23800,23800,23800,23800,0
|
|
20240214,114700,140302250,23800,23800,23800,23800,12
|
|
20240214,114600,140016650,23800,23800,23800,23800,0
|
|
20240214,114500,140016650,23800,23800,23800,23800,10
|
|
20240214,114400,139778650,23800,23800,23800,23800,0
|
|
20240214,114300,139778650,23800,23800,23800,23800,20
|
|
20240214,114200,139302650,23800,23800,23800,23800,0
|
|
20240214,114100,139302650,23800,23800,23800,23800,1
|
|
20240214,114000,139278850,23800,23800,23800,23800,0
|
|
20240214,113900,139278850,23800,23800,23800,23800,0
|
|
20240214,113800,139278850,23800,23800,23800,23800,100
|
|
20240214,113700,136898850,23750,23750,23750,23750,7
|
|
20240214,113600,136732600,23750,23750,23750,23750,0
|
|
20240214,113500,136732600,23750,23750,23750,23750,9
|
|
20240214,113400,136518850,23750,23750,23750,23750,19
|
|
20240214,113300,136067600,23700,23700,23700,23700,0
|
|
20240214,113200,136067600,23700,23700,23700,23700,126
|
|
20240214,113100,133081400,23750,23750,23750,23750,0
|
|
20240214,113000,133081400,23750,23750,23750,23750,40
|
|
20240214,112900,132131400,23750,23750,23750,23750,0
|
|
20240214,112800,132131400,23750,23750,23750,23750,46
|
|
20240214,112700,131038900,23750,23750,23750,23750,5
|
|
20240214,112600,130920150,23750,23750,23750,23750,0
|
|
20240214,112500,130920150,23750,23750,23750,23750,40
|
|
20240214,112400,129970150,23750,23750,23750,23750,35
|
|
20240214,112300,129138900,23750,23750,23750,23750,1
|
|
20240214,112200,129115150,23750,23750,23750,23750,0
|
|
20240214,112100,129115150,23750,23750,23750,23750,0
|
|
20240214,112000,129115150,23750,23750,23750,23750,0
|
|
20240214,111900,129115150,23750,23750,23750,23750,130
|
|
20240214,111800,126027650,23750,23750,23750,23750,0
|
|
20240214,111700,126027650,23750,23750,23750,23750,0
|
|
20240214,111600,126027650,23750,23750,23750,23750,3
|
|
20240214,111500,125956400,23750,23750,23750,23750,0
|
|
20240214,111400,125956400,23750,23750,23750,23750,2
|
|
20240214,111300,125908900,23750,23750,23750,23750,2
|
|
20240214,111200,125861400,23700,23700,23700,23700,0
|
|
20240214,111100,125861400,23700,23700,23700,23700,0
|
|
20240214,111000,125861400,23700,23750,23750,23700,44
|
|
20240214,110900,124817250,23700,23700,23700,23700,0
|
|
20240214,110800,124817250,23700,23700,23700,23700,0
|
|
20240214,110700,124817250,23700,23700,23700,23700,0
|
|
20240214,110600,124817250,23700,23700,23700,23700,415
|
|
20240214,110500,114981750,23700,23700,23700,23700,0
|
|
20240214,110400,114981750,23700,23700,23700,23700,105
|
|
20240214,110300,112493250,23700,23750,23750,23700,18
|
|
20240214,110200,112066350,23750,23750,23750,23750,19
|
|
20240214,110100,111615100,23750,23750,23750,23750,3
|
|
20240214,110000,111543850,23800,23800,23800,23800,0
|
|
20240214,105900,111543850,23800,23750,23800,23750,47
|
|
20240214,105800,110425600,23750,23750,23750,23750,0
|
|
20240214,105700,110425600,23750,23750,23750,23750,0
|
|
20240214,105600,110425600,23750,23750,23750,23750,0
|
|
20240214,105500,110425600,23750,23750,23750,23750,9
|
|
20240214,105400,110211850,23750,23750,23750,23750,22
|
|
20240214,105300,109689350,23700,23700,23700,23700,0
|
|
20240214,105200,109689350,23700,23700,23700,23700,0
|
|
20240214,105100,109689350,23700,23700,23700,23700,169
|
|
20240214,105000,105684050,23800,23800,23800,23800,1
|
|
20240214,104900,105660250,23700,23750,23750,23700,19
|
|
20240214,104800,105209250,23750,23750,23750,23750,0
|
|
20240214,104700,105209250,23750,23750,23750,23750,18
|
|
20240214,104600,104781750,23750,23750,23750,23750,0
|
|
20240214,104500,104781750,23750,23750,23750,23750,20
|
|
20240214,104400,104306750,23750,23750,23750,23750,97
|
|
20240214,104300,102003000,23800,23800,23800,23800,0
|
|
20240214,104200,102003000,23800,23800,23800,23800,0
|
|
20240214,104100,102003000,23800,23800,23800,23800,0
|
|
20240214,104000,102003000,23800,23800,23800,23800,1
|
|
20240214,103900,101979200,23800,23800,23800,23800,0
|
|
20240214,103800,101979200,23800,23800,23800,23800,0
|
|
20240214,103700,101979200,23800,23800,23800,23800,0
|
|
20240214,103600,101979200,23800,23750,23800,23750,13
|
|
20240214,103500,101670200,23750,23750,23750,23750,90
|
|
20240214,103400,99532700,23800,23800,23800,23800,1
|
|
20240214,103300,99508900,23800,23800,23800,23800,102
|
|
20240214,103200,97081300,23800,23800,23800,23800,3
|
|
20240214,103100,97009900,23750,23800,23800,23750,28
|
|
20240214,103000,96343700,23800,23800,23800,23800,4
|
|
20240214,102900,96248500,23800,23800,23800,23800,4
|
|
20240214,102800,96153300,23800,23800,23800,23800,58
|
|
20240214,102700,94772900,23850,23850,23850,23850,0
|
|
20240214,102600,94772900,23850,23850,23850,23850,31
|
|
20240214,102500,94033550,23800,23800,23800,23800,19
|
|
20240214,102400,93581350,23800,23800,23800,23800,11
|
|
20240214,102300,93319550,23800,23800,23800,23800,37
|
|
20240214,102200,92438950,23750,23750,23750,23750,0
|
|
20240214,102100,92438950,23750,23750,23750,23750,30
|
|
20240214,102000,91726450,23750,23750,23750,23750,0
|
|
20240214,101900,91726450,23750,23750,23750,23750,0
|
|
20240214,101800,91726450,23750,23800,23800,23750,64
|
|
20240214,101700,90203650,23800,23800,23800,23800,0
|
|
20240214,101600,90203650,23800,23800,23800,23800,0
|
|
20240214,101500,90203650,23800,23800,23800,23800,1
|
|
20240214,101400,90179850,23800,23800,23800,23800,1
|
|
20240214,101300,90156050,23800,23800,23800,23800,6
|
|
20240214,101200,90013250,23800,23800,23800,23800,4
|
|
20240214,101100,89918050,23800,23800,23800,23800,0
|
|
20240214,101000,89918050,23800,23800,23800,23800,126
|
|
20240214,100900,86919250,23800,23750,23800,23750,25
|
|
20240214,100800,86324750,23800,23800,23800,23800,0
|
|
20240214,100700,86324750,23800,23750,23800,23700,51
|
|
20240214,100600,85115850,23750,23700,23750,23700,423
|
|
20240214,100500,75069950,23750,23750,23750,23750,57
|
|
20240214,100400,73716200,23750,23750,23750,23750,1
|
|
20240214,100300,73692450,23750,23750,23750,23750,19
|
|
20240214,100200,73241200,23750,23750,23750,23750,0
|
|
20240214,100100,73241200,23750,23750,23750,23750,1
|
|
20240214,100000,73217450,23750,23750,23750,23750,2
|
|
20240214,095900,73169950,23700,23700,23700,23700,0
|
|
20240214,095800,73169950,23700,23700,23700,23700,0
|
|
20240214,095700,73169950,23700,23750,23750,23700,11
|
|
20240214,095600,72908950,23750,23750,23750,23750,0
|
|
20240214,095500,72908950,23750,23750,23750,23750,6
|
|
20240214,095400,72766450,23700,23700,23700,23700,10
|
|
20240214,095300,72529450,23750,23750,23750,23750,0
|
|
20240214,095200,72529450,23750,23750,23750,23750,0
|
|
20240214,095100,72529450,23750,23750,23750,23750,5
|
|
20240214,095000,72410700,23750,23750,23750,23750,146
|
|
20240214,094900,68943200,23700,23700,23700,23700,0
|
|
20240214,094800,68943200,23700,23700,23700,23700,41
|
|
20240214,094700,67971500,23700,23700,23700,23700,0
|
|
20240214,094600,67971500,23700,23700,23700,23700,0
|
|
20240214,094500,67971500,23700,23700,23700,23700,8
|
|
20240214,094400,67781900,23700,23700,23700,23700,17
|
|
20240214,094300,67379000,23700,23700,23700,23700,0
|
|
20240214,094200,67379000,23700,23700,23700,23700,36
|
|
20240214,094100,66525800,23700,23700,23700,23700,0
|
|
20240214,094000,66525800,23700,23700,23700,23700,2
|
|
20240214,093900,66478400,23700,23700,23700,23700,8
|
|
20240214,093800,66288800,23700,23700,23700,23700,0
|
|
20240214,093700,66288800,23700,23700,23700,23700,39
|
|
20240214,093600,65364500,23700,23700,23700,23700,0
|
|
20240214,093500,65364500,23700,23750,23750,23700,21
|
|
20240214,093400,64866650,23750,23750,23750,23750,0
|
|
20240214,093300,64866650,23750,23750,23750,23750,0
|
|
20240214,093200,64866650,23750,23750,23750,23750,0
|
|
20240214,093100,64866650,23750,23750,23750,23750,46
|
|
20240214,093000,63774150,23750,23700,23750,23700,213
|
|
20240214,092900,58726000,23700,23700,23700,23700,0
|
|
20240214,092800,58726000,23700,23750,23750,23700,27
|
|
20240214,092700,58085750,23700,23750,23750,23700,128
|
|
20240214,092600,55046350,23750,23750,23750,23750,0
|
|
20240214,092500,55046350,23750,23750,23750,23750,1
|
|
20240214,092400,55022600,23750,23750,23750,23750,0
|
|
20240214,092300,55022600,23750,23750,23750,23750,100
|
|
20240214,092200,52647600,23750,23750,23750,23750,1
|
|
20240214,092100,52623850,23800,23750,23800,23750,541
|
|
20240214,092000,39766950,23700,23750,23750,23700,7
|
|
20240214,091900,39600750,23700,23700,23700,23700,19
|
|
20240214,091800,39150450,23700,23700,23700,23700,0
|
|
20240214,091700,39150450,23700,23700,23700,23700,250
|
|
20240214,091600,33225450,23750,23750,23750,23750,0
|
|
20240214,091500,33225450,23750,23750,23750,23750,2
|
|
20240214,091400,33177950,23750,23750,23750,23750,0
|
|
20240214,091300,33177950,23750,23750,23750,23750,0
|
|
20240214,091200,33177950,23750,23750,23750,23750,20
|
|
20240214,091100,32702950,23700,23700,23700,23700,53
|
|
20240214,091000,31446850,23750,23700,23750,23700,85
|
|
20240214,090900,29432100,23750,23750,23750,23750,4
|
|
20240214,090800,29337100,23750,23750,23750,23750,9
|
|
20240214,090700,29123350,23750,23750,23750,23750,0
|
|
20240214,090600,29123350,23750,23750,23750,23750,0
|
|
20240214,090500,29123350,23750,23750,23750,23750,50
|
|
20240214,090400,27935850,23750,23700,23750,23700,828
|
|
20240214,090300,8307850,23700,23600,23700,23600,166
|
|
20240214,090200,4379750,23600,23600,23600,23600,0
|
|
20240214,090100,4379750,23600,23600,23600,23600,4
|
|
20240214,090000,4285350,23600,23750,23750,23600,153
|