732 lines
40 KiB
CSV
732 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,210900,20231850300,17960,17960,17960,17960,34665
|
|
20240703,210800,20231850300,17960,17960,17960,17960,0
|
|
20240703,210700,20231850300,17960,17960,17960,17960,0
|
|
20240703,210600,20231850300,17960,17960,17960,17960,0
|
|
20240703,210500,20231850300,17960,17960,17960,17960,0
|
|
20240703,210400,20231850300,17960,17960,17960,17960,0
|
|
20240703,210300,20231850300,17960,17960,17960,17960,0
|
|
20240703,210200,20231850300,17960,17960,17960,17960,0
|
|
20240703,210100,20231850300,17960,17960,17960,17960,0
|
|
20240703,210000,20231850300,17960,17960,17960,17960,0
|
|
20240703,205900,20231850300,17960,17960,17960,17960,0
|
|
20240703,205800,20231850300,17960,17960,17960,17960,0
|
|
20240703,205700,20231850300,17960,17960,17960,17960,0
|
|
20240703,205600,20231850300,17960,17960,17960,17960,0
|
|
20240703,205500,20231850300,17960,17960,17960,17960,0
|
|
20240703,205400,20231850300,17960,17960,17960,17960,0
|
|
20240703,205300,20231850300,17960,17960,17960,17960,0
|
|
20240703,205200,20231850300,17960,17960,17960,17960,0
|
|
20240703,205100,20231850300,17960,17960,17960,17960,0
|
|
20240703,205000,20231850300,17960,17960,17960,17960,0
|
|
20240703,204900,20231850300,17960,17960,17960,17960,0
|
|
20240703,204800,20231850300,17960,17960,17960,17960,0
|
|
20240703,204700,20231850300,17960,17960,17960,17960,0
|
|
20240703,204600,20231850300,17960,17960,17960,17960,0
|
|
20240703,204500,20231850300,17960,17960,17960,17960,0
|
|
20240703,204400,20231850300,17960,17960,17960,17960,0
|
|
20240703,204300,20231850300,17960,17960,17960,17960,0
|
|
20240703,204200,20231850300,17960,17960,17960,17960,0
|
|
20240703,204100,20231850300,17960,17960,17960,17960,0
|
|
20240703,204000,20231850300,17960,17960,17960,17960,0
|
|
20240703,203900,20231850300,17960,17960,17960,17960,34665
|
|
20240703,203800,20231850300,17960,17960,17960,17960,0
|
|
20240703,203700,20231850300,17960,17960,17960,17960,0
|
|
20240703,203600,20231850300,17960,17960,17960,17960,0
|
|
20240703,203500,20231850300,17960,17960,17960,17960,0
|
|
20240703,203400,20231850300,17960,17960,17960,17960,0
|
|
20240703,203300,20231850300,17960,17960,17960,17960,0
|
|
20240703,203200,20231850300,17960,17960,17960,17960,0
|
|
20240703,203100,20231850300,17960,17960,17960,17960,0
|
|
20240703,203000,20231850300,17960,17960,17960,17960,0
|
|
20240703,202900,20231850300,17960,17960,17960,17960,0
|
|
20240703,202800,20231850300,17960,17960,17960,17960,0
|
|
20240703,202700,20231850300,17960,17960,17960,17960,0
|
|
20240703,202600,20231850300,17960,17960,17960,17960,0
|
|
20240703,202500,20231850300,17960,17960,17960,17960,0
|
|
20240703,202400,20231850300,17960,17960,17960,17960,0
|
|
20240703,202300,20231850300,17960,17960,17960,17960,0
|
|
20240703,202200,20231850300,17960,17960,17960,17960,0
|
|
20240703,202100,20231850300,17960,17960,17960,17960,0
|
|
20240703,202000,20231850300,17960,17960,17960,17960,0
|
|
20240703,201900,20231850300,17960,17960,17960,17960,0
|
|
20240703,201800,20231850300,17960,17960,17960,17960,0
|
|
20240703,201700,20231850300,17960,17960,17960,17960,0
|
|
20240703,201600,20231850300,17960,17960,17960,17960,0
|
|
20240703,201500,20231850300,17960,17960,17960,17960,0
|
|
20240703,201400,20231850300,17960,17960,17960,17960,0
|
|
20240703,201300,20231850300,17960,17960,17960,17960,0
|
|
20240703,201200,20231850300,17960,17960,17960,17960,0
|
|
20240703,201100,20231850300,17960,17960,17960,17960,0
|
|
20240703,201000,20231850300,17960,17960,17960,17960,0
|
|
20240703,200900,20231850300,17960,17960,17960,17960,34665
|
|
20240703,200800,20231850300,17960,17960,17960,17960,0
|
|
20240703,200700,20231850300,17960,17960,17960,17960,0
|
|
20240703,200600,20231850300,17960,17960,17960,17960,0
|
|
20240703,200500,20231850300,17960,17960,17960,17960,0
|
|
20240703,200400,20231850300,17960,17960,17960,17960,0
|
|
20240703,200300,20231850300,17960,17960,17960,17960,0
|
|
20240703,200200,20231850300,17960,17960,17960,17960,0
|
|
20240703,200100,20231850300,17960,17960,17960,17960,0
|
|
20240703,200000,20231850300,17960,17960,17960,17960,0
|
|
20240703,195900,20231850300,17960,17960,17960,17960,0
|
|
20240703,195800,20231850300,17960,17960,17960,17960,0
|
|
20240703,195700,20231850300,17960,17960,17960,17960,0
|
|
20240703,195600,20231850300,17960,17960,17960,17960,0
|
|
20240703,195500,20231850300,17960,17960,17960,17960,0
|
|
20240703,195400,20231850300,17960,17960,17960,17960,0
|
|
20240703,195300,20231850300,17960,17960,17960,17960,0
|
|
20240703,195200,20231850300,17960,17960,17960,17960,0
|
|
20240703,195100,20231850300,17960,17960,17960,17960,0
|
|
20240703,195000,20231850300,17960,17960,17960,17960,0
|
|
20240703,194900,20231850300,17960,17960,17960,17960,0
|
|
20240703,194800,20231850300,17960,17960,17960,17960,0
|
|
20240703,194700,20231850300,17960,17960,17960,17960,0
|
|
20240703,194600,20231850300,17960,17960,17960,17960,0
|
|
20240703,194500,20231850300,17960,17960,17960,17960,0
|
|
20240703,194400,20231850300,17960,17960,17960,17960,0
|
|
20240703,194300,20231850300,17960,17960,17960,17960,0
|
|
20240703,194200,20231850300,17960,17960,17960,17960,0
|
|
20240703,194100,20231850300,17960,17960,17960,17960,0
|
|
20240703,194000,20231850300,17960,17960,17960,17960,0
|
|
20240703,193900,20231850300,17960,17960,17960,17960,34665
|
|
20240703,193800,20231850300,17960,17960,17960,17960,0
|
|
20240703,193700,20231850300,17960,17960,17960,17960,0
|
|
20240703,193600,20231850300,17960,17960,17960,17960,0
|
|
20240703,193500,20231850300,17960,17960,17960,17960,0
|
|
20240703,193400,20231850300,17960,17960,17960,17960,0
|
|
20240703,193300,20231850300,17960,17960,17960,17960,0
|
|
20240703,193200,20231850300,17960,17960,17960,17960,0
|
|
20240703,193100,20231850300,17960,17960,17960,17960,0
|
|
20240703,193000,20231850300,17960,17960,17960,17960,0
|
|
20240703,192900,20231850300,17960,17960,17960,17960,0
|
|
20240703,192800,20231850300,17960,17960,17960,17960,0
|
|
20240703,192700,20231850300,17960,17960,17960,17960,0
|
|
20240703,192600,20231850300,17960,17960,17960,17960,0
|
|
20240703,192500,20231850300,17960,17960,17960,17960,0
|
|
20240703,192400,20231850300,17960,17960,17960,17960,0
|
|
20240703,192300,20231850300,17960,17960,17960,17960,0
|
|
20240703,192200,20231850300,17960,17960,17960,17960,0
|
|
20240703,192100,20231850300,17960,17960,17960,17960,0
|
|
20240703,192000,20231850300,17960,17960,17960,17960,0
|
|
20240703,191900,20231850300,17960,17960,17960,17960,0
|
|
20240703,191800,20231850300,17960,17960,17960,17960,0
|
|
20240703,191700,20231850300,17960,17960,17960,17960,0
|
|
20240703,191600,20231850300,17960,17960,17960,17960,0
|
|
20240703,191500,20231850300,17960,17960,17960,17960,0
|
|
20240703,191400,20231850300,17960,17960,17960,17960,0
|
|
20240703,191300,20231850300,17960,17960,17960,17960,0
|
|
20240703,191200,20231850300,17960,17960,17960,17960,0
|
|
20240703,191100,20231850300,17960,17960,17960,17960,0
|
|
20240703,191000,20231850300,17960,17960,17960,17960,0
|
|
20240703,190900,20231850300,17960,17960,17960,17960,34665
|
|
20240703,190800,20231850300,17960,17960,17960,17960,0
|
|
20240703,190700,20231850300,17960,17960,17960,17960,0
|
|
20240703,190600,20231850300,17960,17960,17960,17960,0
|
|
20240703,190500,20231850300,17960,17960,17960,17960,0
|
|
20240703,190400,20231850300,17960,17960,17960,17960,0
|
|
20240703,190300,20231850300,17960,17960,17960,17960,0
|
|
20240703,190200,20231850300,17960,17960,17960,17960,0
|
|
20240703,190100,20231850300,17960,17960,17960,17960,0
|
|
20240703,190000,20231850300,17960,17960,17960,17960,0
|
|
20240703,185900,20231850300,17960,17960,17960,17960,0
|
|
20240703,185800,20231850300,17960,17960,17960,17960,0
|
|
20240703,185700,20231850300,17960,17960,17960,17960,0
|
|
20240703,185600,20231850300,17960,17960,17960,17960,0
|
|
20240703,185500,20231850300,17960,17960,17960,17960,0
|
|
20240703,185400,20231850300,17960,17960,17960,17960,0
|
|
20240703,185300,20231850300,17960,17960,17960,17960,0
|
|
20240703,185200,20231850300,17960,17960,17960,17960,0
|
|
20240703,185100,20231850300,17960,17960,17960,17960,0
|
|
20240703,185000,20231850300,17960,17960,17960,17960,0
|
|
20240703,184900,20231850300,17960,17960,17960,17960,0
|
|
20240703,184800,20231850300,17960,17960,17960,17960,0
|
|
20240703,184700,20231850300,17960,17960,17960,17960,0
|
|
20240703,184600,20231850300,17960,17960,17960,17960,0
|
|
20240703,184500,20231850300,17960,17960,17960,17960,0
|
|
20240703,184400,20231850300,17960,17960,17960,17960,0
|
|
20240703,184300,20231850300,17960,17960,17960,17960,0
|
|
20240703,184200,20231850300,17960,17960,17960,17960,0
|
|
20240703,184100,20231850300,17960,17960,17960,17960,0
|
|
20240703,184000,20231850300,17960,17960,17960,17960,0
|
|
20240703,183900,20231850300,17960,17960,17960,17960,34665
|
|
20240703,183800,20231850300,17960,17960,17960,17960,0
|
|
20240703,183700,20231850300,17960,17960,17960,17960,0
|
|
20240703,183600,20231850300,17960,17960,17960,17960,0
|
|
20240703,183500,20231850300,17960,17960,17960,17960,0
|
|
20240703,183400,20231850300,17960,17960,17960,17960,0
|
|
20240703,183300,20231850300,17960,17960,17960,17960,0
|
|
20240703,183200,20231850300,17960,17960,17960,17960,0
|
|
20240703,183100,20231850300,17960,17960,17960,17960,0
|
|
20240703,183000,20231850300,17960,17960,17960,17960,0
|
|
20240703,182900,20231850300,17960,17960,17960,17960,0
|
|
20240703,182800,20231850300,17960,17960,17960,17960,0
|
|
20240703,182700,20231850300,17960,17960,17960,17960,0
|
|
20240703,182600,20231850300,17960,17960,17960,17960,0
|
|
20240703,182500,20231850300,17960,17960,17960,17960,0
|
|
20240703,182400,20231850300,17960,17960,17960,17960,0
|
|
20240703,182300,20231850300,17960,17960,17960,17960,0
|
|
20240703,182200,20231850300,17960,17960,17960,17960,0
|
|
20240703,182100,20231850300,17960,17960,17960,17960,0
|
|
20240703,182000,20231850300,17960,17960,17960,17960,0
|
|
20240703,181900,20231850300,17960,17960,17960,17960,0
|
|
20240703,181800,20231850300,17960,17960,17960,17960,0
|
|
20240703,181700,20231850300,17960,17960,17960,17960,0
|
|
20240703,181600,20231850300,17960,17960,17960,17960,0
|
|
20240703,181500,20231850300,17960,17960,17960,17960,0
|
|
20240703,181400,20231850300,17960,17960,17960,17960,0
|
|
20240703,181300,20231850300,17960,17960,17960,17960,0
|
|
20240703,181200,20231850300,17960,17960,17960,17960,0
|
|
20240703,181100,20231850300,17960,17960,17960,17960,0
|
|
20240703,181000,20231850300,17960,17960,17960,17960,0
|
|
20240703,180900,20231850300,17960,17960,17960,17960,34665
|
|
20240703,180800,20231850300,17960,17960,17960,17960,0
|
|
20240703,180700,20231850300,17960,17960,17960,17960,0
|
|
20240703,180600,20231850300,17960,17960,17960,17960,0
|
|
20240703,180500,20231850300,17960,17960,17960,17960,0
|
|
20240703,180400,20231850300,17960,17960,17960,17960,0
|
|
20240703,180300,20231850300,17960,17960,17960,17960,0
|
|
20240703,180200,20231850300,17960,17960,17960,17960,0
|
|
20240703,180100,20231850300,17960,17960,17960,17960,0
|
|
20240703,180000,20231850300,17960,17960,17960,17960,0
|
|
20240703,175900,20231850300,17960,17960,17960,17960,0
|
|
20240703,175800,20231850300,17960,17960,17960,17960,0
|
|
20240703,175700,20231850300,17960,17960,17960,17960,0
|
|
20240703,175600,20231850300,17960,17960,17960,17960,0
|
|
20240703,175500,20231850300,17960,17960,17960,17960,0
|
|
20240703,175400,20231850300,17960,17960,17960,17960,0
|
|
20240703,175300,20231850300,17960,17960,17960,17960,0
|
|
20240703,175200,20231850300,17960,17960,17960,17960,0
|
|
20240703,175100,20231850300,17960,17960,17960,17960,0
|
|
20240703,175000,20231850300,17960,17960,17960,17960,0
|
|
20240703,174900,20231850300,17960,17960,17960,17960,0
|
|
20240703,174800,20231850300,17960,17960,17960,17960,0
|
|
20240703,174700,20231850300,17960,17960,17960,17960,0
|
|
20240703,174600,20231850300,17960,17960,17960,17960,0
|
|
20240703,174500,20231850300,17960,17960,17960,17960,0
|
|
20240703,174400,20231850300,17960,17960,17960,17960,0
|
|
20240703,174300,20231850300,17960,17960,17960,17960,0
|
|
20240703,174200,20231850300,17960,17960,17960,17960,0
|
|
20240703,174100,20231850300,17960,17960,17960,17960,0
|
|
20240703,174000,20231850300,17960,17960,17960,17960,0
|
|
20240703,173900,20231850300,17960,17960,17960,17960,34665
|
|
20240703,173800,20231850300,17960,17960,17960,17960,0
|
|
20240703,173700,20231850300,17960,17960,17960,17960,0
|
|
20240703,173600,20231850300,17960,17960,17960,17960,0
|
|
20240703,173500,20231850300,17960,17960,17960,17960,0
|
|
20240703,173400,20231850300,17960,17960,17960,17960,0
|
|
20240703,173300,20231850300,17960,17960,17960,17960,0
|
|
20240703,173200,20231850300,17960,17960,17960,17960,0
|
|
20240703,173100,20231850300,17960,17960,17960,17960,0
|
|
20240703,173000,20231850300,17960,17960,17960,17960,0
|
|
20240703,172900,20231850300,17960,17960,17960,17960,0
|
|
20240703,172800,20231850300,17960,17960,17960,17960,0
|
|
20240703,172700,20231850300,17960,17960,17960,17960,0
|
|
20240703,172600,20231850300,17960,17960,17960,17960,0
|
|
20240703,172500,20231850300,17960,17960,17960,17960,0
|
|
20240703,172400,20231850300,17960,17960,17960,17960,0
|
|
20240703,172300,20231850300,17960,17960,17960,17960,0
|
|
20240703,172200,20231850300,17960,17960,17960,17960,0
|
|
20240703,172100,20231850300,17960,17960,17960,17960,0
|
|
20240703,172000,20231850300,17960,17960,17960,17960,0
|
|
20240703,171900,20231850300,17960,17960,17960,17960,0
|
|
20240703,171800,20231850300,17960,17960,17960,17960,0
|
|
20240703,171700,20231850300,17960,17960,17960,17960,0
|
|
20240703,171600,20231850300,17960,17960,17960,17960,0
|
|
20240703,171500,20231850300,17960,17960,17960,17960,0
|
|
20240703,171400,20231850300,17960,17960,17960,17960,0
|
|
20240703,171300,20231850300,17960,17960,17960,17960,0
|
|
20240703,171200,20231850300,17960,17960,17960,17960,0
|
|
20240703,171100,20231850300,17960,17960,17960,17960,0
|
|
20240703,171000,20231850300,17960,17960,17960,17960,0
|
|
20240703,170900,20231850300,17960,17960,17960,17960,34665
|
|
20240703,170800,20231850300,17960,17960,17960,17960,0
|
|
20240703,170700,20231850300,17960,17960,17960,17960,0
|
|
20240703,170600,20231850300,17960,17960,17960,17960,0
|
|
20240703,170500,20231850300,17960,17960,17960,17960,0
|
|
20240703,170400,20231850300,17960,17960,17960,17960,0
|
|
20240703,170300,20231850300,17960,17960,17960,17960,0
|
|
20240703,170200,20231850300,17960,17960,17960,17960,0
|
|
20240703,170100,20231850300,17960,17960,17960,17960,0
|
|
20240703,170000,20231850300,17960,17960,17960,17960,0
|
|
20240703,165900,20231850300,17960,17960,17960,17960,0
|
|
20240703,165800,20231850300,17960,17960,17960,17960,0
|
|
20240703,165700,20231850300,17960,17960,17960,17960,0
|
|
20240703,165600,20231850300,17960,17960,17960,17960,0
|
|
20240703,165500,20231850300,17960,17960,17960,17960,0
|
|
20240703,165400,20231850300,17960,17960,17960,17960,0
|
|
20240703,165300,20231850300,17960,17960,17960,17960,0
|
|
20240703,165200,20231850300,17960,17960,17960,17960,0
|
|
20240703,165100,20231850300,17960,17960,17960,17960,0
|
|
20240703,165000,20231850300,17960,17960,17960,17960,0
|
|
20240703,164900,20231850300,17960,17960,17960,17960,0
|
|
20240703,164800,20231850300,17960,17960,17960,17960,0
|
|
20240703,164700,20231850300,17960,17960,17960,17960,0
|
|
20240703,164600,20231850300,17960,17960,17960,17960,0
|
|
20240703,164500,20231850300,17960,17960,17960,17960,0
|
|
20240703,164400,20231850300,17960,17960,17960,17960,0
|
|
20240703,164300,20231850300,17960,17960,17960,17960,0
|
|
20240703,164200,20231850300,17960,17960,17960,17960,0
|
|
20240703,164100,20231850300,17960,17960,17960,17960,0
|
|
20240703,164000,20231850300,17960,17960,17960,17960,0
|
|
20240703,163900,20231850300,17960,17960,17960,17960,34665
|
|
20240703,163800,20231850300,17960,17960,17960,17960,0
|
|
20240703,163700,20231850300,17960,17960,17960,17960,0
|
|
20240703,163600,20231850300,17960,17960,17960,17960,0
|
|
20240703,163500,20231850300,17960,17960,17960,17960,0
|
|
20240703,163400,20231850300,17960,17960,17960,17960,0
|
|
20240703,163300,20231850300,17960,17960,17960,17960,0
|
|
20240703,163200,20231850300,17960,17960,17960,17960,0
|
|
20240703,163100,20231850300,17960,17960,17960,17960,0
|
|
20240703,163000,20231850300,17960,17960,17960,17960,0
|
|
20240703,162900,20231850300,17960,17960,17960,17960,0
|
|
20240703,162800,20231850300,17960,17960,17960,17960,0
|
|
20240703,162700,20231850300,17960,17960,17960,17960,0
|
|
20240703,162600,20231850300,17960,17960,17960,17960,0
|
|
20240703,162500,20231850300,17960,17960,17960,17960,0
|
|
20240703,162400,20231850300,17960,17960,17960,17960,0
|
|
20240703,162300,20231850300,17960,17960,17960,17960,0
|
|
20240703,162200,20231850300,17960,17960,17960,17960,0
|
|
20240703,162100,20231850300,17960,17960,17960,17960,0
|
|
20240703,162000,20231850300,17960,17960,17960,17960,0
|
|
20240703,161900,20231850300,17960,17960,17960,17960,0
|
|
20240703,161800,20231850300,17960,17960,17960,17960,0
|
|
20240703,161700,20231850300,17960,17960,17960,17960,0
|
|
20240703,161600,20231850300,17960,17960,17960,17960,0
|
|
20240703,161500,20231850300,17960,17960,17960,17960,0
|
|
20240703,161400,20231850300,17960,17960,17960,17960,0
|
|
20240703,161300,20231850300,17960,17960,17960,17960,0
|
|
20240703,161200,20231850300,17960,17960,17960,17960,0
|
|
20240703,161100,20231850300,17960,17960,17960,17960,0
|
|
20240703,161000,20231850300,17960,17960,17960,17960,0
|
|
20240703,160900,20231850300,17960,17960,17960,17960,34665
|
|
20240703,160800,20231850300,17960,17960,17960,17960,0
|
|
20240703,160700,20231850300,17960,17960,17960,17960,0
|
|
20240703,160600,20231850300,17960,17960,17960,17960,0
|
|
20240703,160500,20231850300,17960,17960,17960,17960,0
|
|
20240703,160400,20231850300,17960,17960,17960,17960,0
|
|
20240703,160300,20231850300,17960,17960,17960,17960,0
|
|
20240703,160200,20231850300,17960,17960,17960,17960,0
|
|
20240703,160100,20231850300,17960,17960,17960,17960,0
|
|
20240703,160000,20231850300,17960,17960,17960,17960,0
|
|
20240703,155900,20231850300,17960,17960,17960,17960,0
|
|
20240703,155800,20231850300,17960,17960,17960,17960,0
|
|
20240703,155700,20231850300,17960,17960,17960,17960,0
|
|
20240703,155600,20231850300,17960,17960,17960,17960,0
|
|
20240703,155500,20231850300,17960,17960,17960,17960,0
|
|
20240703,155400,20231850300,17960,17960,17960,17960,0
|
|
20240703,155300,20231850300,17960,17960,17960,17960,0
|
|
20240703,155200,20231850300,17960,17960,17960,17960,0
|
|
20240703,155100,20231850300,17960,17960,17960,17960,0
|
|
20240703,155000,20231850300,17960,17960,17960,17960,0
|
|
20240703,154900,20231850300,17960,17960,17960,17960,0
|
|
20240703,154800,20231850300,17960,17960,17960,17960,0
|
|
20240703,154700,20231850300,17960,17960,17960,17960,0
|
|
20240703,154600,20231850300,17960,17960,17960,17960,0
|
|
20240703,154500,20231850300,17960,17960,17960,17960,0
|
|
20240703,154400,20231850300,17960,17960,17960,17960,0
|
|
20240703,154300,20231850300,17960,17960,17960,17960,0
|
|
20240703,154200,20231850300,17960,17960,17960,17960,0
|
|
20240703,154100,20231850300,17960,17960,17960,17960,0
|
|
20240703,154000,20231850300,17960,17960,17960,17960,0
|
|
20240703,153900,20231850300,17960,17960,17960,17960,34665
|
|
20240703,153800,20231850300,17960,17960,17960,17960,0
|
|
20240703,153700,20231850300,17960,17960,17960,17960,0
|
|
20240703,153600,20231850300,17960,17960,17960,17960,0
|
|
20240703,153500,20231850300,17960,17960,17960,17960,0
|
|
20240703,153400,20231850300,17960,17960,17960,17960,0
|
|
20240703,153300,20231850300,17960,17960,17960,17960,0
|
|
20240703,153200,20231850300,17960,17960,17960,17960,0
|
|
20240703,153100,20231850300,17960,17960,17960,17960,0
|
|
20240703,153000,20231850300,17960,17960,17960,17960,34665
|
|
20240703,152900,19609266900,17970,17970,17970,17970,0
|
|
20240703,152800,19609266900,17970,17970,17970,17970,0
|
|
20240703,152700,19609266900,17970,17970,17970,17970,0
|
|
20240703,152600,19609266900,17970,17970,17970,17970,0
|
|
20240703,152500,19609266900,17970,17970,17970,17970,0
|
|
20240703,152400,19609266900,17970,17970,17970,17970,0
|
|
20240703,152300,19609266900,17970,17970,17970,17970,0
|
|
20240703,152200,19609266900,17970,17970,17970,17970,0
|
|
20240703,152100,19609266900,17970,17970,17970,17970,0
|
|
20240703,152000,19609266900,17970,17970,17970,17970,0
|
|
20240703,151900,19609266900,17970,17970,17970,17960,2427
|
|
20240703,151800,19565662230,17970,17960,17970,17960,1295
|
|
20240703,151700,19542401940,17970,17960,17980,17940,5319
|
|
20240703,151600,19446899620,17970,17960,17980,17960,2798
|
|
20240703,151500,19396612770,17960,17950,17980,17950,1381
|
|
20240703,151400,19371805360,17950,17950,17960,17950,1327
|
|
20240703,151300,19347979520,17950,17950,17960,17950,554
|
|
20240703,151200,19338034440,17950,17950,17960,17950,907
|
|
20240703,151100,19321751450,17950,17950,17960,17950,1640
|
|
20240703,151000,19292313440,17950,17950,17960,17950,895
|
|
20240703,150900,19276244630,17960,17950,17960,17950,1454
|
|
20240703,150800,19250142980,17950,17950,17960,17950,674
|
|
20240703,150700,19238044640,17950,17970,17970,17950,3126
|
|
20240703,150600,19181892810,17970,17960,17980,17960,1305
|
|
20240703,150500,19158436910,17970,17970,17990,17960,3879
|
|
20240703,150400,19088724530,17960,17950,17970,17940,6856
|
|
20240703,150300,18965648600,17940,17940,17950,17940,509
|
|
20240703,150200,18956515310,17940,17950,17950,17940,955
|
|
20240703,150100,18939377880,17950,17950,17970,17940,2694
|
|
20240703,150000,18891016830,17960,17960,17970,17950,3255
|
|
20240703,145900,18832564930,17960,17970,17980,17960,12179
|
|
20240703,145800,18613817760,17980,17950,17980,17950,2874
|
|
20240703,145700,18562172620,17950,17950,17960,17950,946
|
|
20240703,145600,18545190610,17950,17970,17980,17950,1605
|
|
20240703,145500,18516364800,17960,17940,17960,17940,371
|
|
20240703,145400,18509704330,17940,17980,17980,17940,3652
|
|
20240703,145300,18444094450,17980,17950,17990,17950,1554
|
|
20240703,145200,18416183980,17950,17960,17960,17950,2115
|
|
20240703,145100,18378210190,17970,17970,17980,17960,1470
|
|
20240703,145000,18351796790,17970,17980,17990,17970,666
|
|
20240703,144900,18339821020,17980,17990,18000,17980,2164
|
|
20240703,144800,18300891070,18000,17960,18000,17960,2419
|
|
20240703,144700,18257363380,17980,17950,18010,17950,4844
|
|
20240703,144600,18170268410,17950,17970,17980,17950,1760
|
|
20240703,144500,18138653550,17970,17960,17970,17960,966
|
|
20240703,144400,18121297540,17970,17980,17980,17960,2083
|
|
20240703,144300,18083866640,17980,17980,18000,17970,2220
|
|
20240703,144200,18043948670,17960,17980,18000,17960,2122
|
|
20240703,144100,18005797990,17980,17940,18060,17930,18128
|
|
20240703,144000,17679239250,17970,17930,17970,17920,7249
|
|
20240703,143900,17549091770,17920,17940,17940,17920,1393
|
|
20240703,143800,17524114730,17930,17920,17930,17920,776
|
|
20240703,143700,17510205350,17920,17930,17930,17920,581
|
|
20240703,143600,17499789470,17930,17930,17940,17930,1119
|
|
20240703,143500,17479725600,17930,17930,17940,17920,1244
|
|
20240703,143400,17457420730,17920,17930,17930,17920,1644
|
|
20240703,143300,17427947470,17940,17930,17940,17930,239
|
|
20240703,143200,17423661400,17930,17930,17940,17930,142
|
|
20240703,143100,17421115320,17940,17930,17950,17930,1001
|
|
20240703,143000,17403163190,17930,17920,17970,17910,5008
|
|
20240703,142900,17313263430,17920,17920,17930,17920,357
|
|
20240703,142800,17306865920,17920,17910,17930,17910,873
|
|
20240703,142700,17291222710,17910,17910,17910,17900,1112
|
|
20240703,142600,17271308330,17910,17910,17920,17910,156
|
|
20240703,142500,17268514340,17910,17920,17920,17890,204
|
|
20240703,142400,17264861150,17890,17930,17960,17890,19116
|
|
20240703,142300,16922477860,17940,17920,17960,17920,5472
|
|
20240703,142200,16824274670,17920,17920,17930,17920,1062
|
|
20240703,142100,16805243130,17930,17970,17980,17930,6992
|
|
20240703,142000,16679798020,17970,17950,17970,17940,3431
|
|
20240703,141900,16618200830,17950,17950,17960,17950,1179
|
|
20240703,141800,16597034630,17950,17960,17960,17940,1785
|
|
20240703,141700,16564988170,17960,17970,17970,17960,330
|
|
20240703,141600,16559061330,17970,17960,17970,17950,780
|
|
20240703,141500,16545052060,17960,17950,17970,17950,286
|
|
20240703,141400,16539915650,17950,17980,17990,17950,974
|
|
20240703,141300,16522407650,17980,17980,17990,17980,681
|
|
20240703,141200,16510160310,17980,17940,17980,17940,2325
|
|
20240703,141100,16468397150,17950,17940,17950,17940,311
|
|
20240703,141000,16462816480,17940,17940,17950,17940,1238
|
|
20240703,140900,16440606660,17940,17950,17950,17940,300
|
|
20240703,140800,16435224460,17940,17970,17980,17940,8311
|
|
20240703,140700,16285956230,17970,17970,17970,17970,673
|
|
20240703,140600,16273862420,17970,17970,17980,17970,330
|
|
20240703,140500,16267931500,17970,17970,17970,17960,1078
|
|
20240703,140400,16248561090,17970,17970,17980,17970,288
|
|
20240703,140300,16243385650,17970,17980,17990,17970,1585
|
|
20240703,140200,16214888640,17980,17990,17990,17980,244
|
|
20240703,140100,16210501260,17990,17980,17990,17980,1553
|
|
20240703,140000,16182574150,17990,18000,18000,17980,2005
|
|
20240703,135900,16146503930,18000,18000,18010,17990,1554
|
|
20240703,135800,16118530640,18000,18010,18010,18000,1721
|
|
20240703,135700,16087547830,18000,18020,18030,18000,2101
|
|
20240703,135600,16049697700,18020,18020,18030,18020,1062
|
|
20240703,135500,16030556520,18030,18020,18040,18020,921
|
|
20240703,135400,16013950910,18030,17990,18040,17990,7770
|
|
20240703,135300,15873902120,17990,18000,18000,17990,3146
|
|
20240703,135200,15817276480,18000,17990,18000,17990,995
|
|
20240703,135100,15799372050,18000,17980,18000,17980,859
|
|
20240703,135000,15783921390,17980,17980,17990,17970,420
|
|
20240703,134900,15776368170,18000,17970,18000,17970,1150
|
|
20240703,134800,15755679340,17960,17960,17990,17960,2469
|
|
20240703,134700,15711292150,17960,17970,17990,17960,2064
|
|
20240703,134600,15674185660,17960,17960,17970,17960,836
|
|
20240703,134500,15659168300,17960,17960,17970,17960,876
|
|
20240703,134400,15643433340,17960,17990,17990,17940,6439
|
|
20240703,134300,15527750890,17980,17970,17990,17970,1054
|
|
20240703,134200,15508802830,17980,17980,17990,17970,1782
|
|
20240703,134100,15476759490,17980,17970,17980,17970,906
|
|
20240703,134000,15460473910,17970,17980,17980,17970,678
|
|
20240703,133900,15448287310,17970,17970,17980,17970,406
|
|
20240703,133800,15440990240,17970,17930,17990,17930,3421
|
|
20240703,133700,15379509950,17940,17940,17950,17930,2939
|
|
20240703,133600,15326791720,17940,17950,17960,17940,2389
|
|
20240703,133500,15283919950,17950,17960,17960,17950,1038
|
|
20240703,133400,15265286660,17950,17990,17990,17950,7352
|
|
20240703,133300,15133132320,17990,17990,18000,17990,581
|
|
20240703,133200,15122678820,18000,18000,18000,17990,642
|
|
20240703,133100,15111125390,18000,18000,18000,17990,522
|
|
20240703,133000,15101734230,18000,18000,18010,17990,1308
|
|
20240703,132900,15078190590,18010,18010,18020,18010,2512
|
|
20240703,132800,15032947300,18010,17990,18010,17990,6473
|
|
20240703,132700,14916424320,18000,17970,18010,17970,5017
|
|
20240703,132600,14826182920,17970,17980,17990,17970,2542
|
|
20240703,132500,14780476200,17980,17980,17990,17980,964
|
|
20240703,132400,14763138280,17980,17990,17990,17980,644
|
|
20240703,132300,14751555980,17990,17970,17990,17970,671
|
|
20240703,132200,14739490830,17970,17970,17990,17970,1689
|
|
20240703,132100,14709112220,17970,17970,17990,17970,1845
|
|
20240703,132000,14675942750,17980,17940,17980,17940,4891
|
|
20240703,131900,14588091250,17940,17970,17970,17940,944
|
|
20240703,131800,14571139620,17970,17970,17970,17930,3107
|
|
20240703,131700,14515357550,17970,17970,17980,17970,1595
|
|
20240703,131600,14486695230,17980,17990,17990,17970,3458
|
|
20240703,131500,14424524570,17990,18020,18020,17990,6982
|
|
20240703,131400,14298817170,18010,17990,18020,17990,2438
|
|
20240703,131300,14254914430,17990,17990,18000,17960,8154
|
|
20240703,131200,14108230200,17990,17940,18000,17940,8471
|
|
20240703,131100,13956070670,17940,17890,17940,17890,8040
|
|
20240703,131000,13811982230,17890,17850,17900,17840,3698
|
|
20240703,130900,13745880300,17860,17850,17860,17840,1955
|
|
20240703,130800,13710993540,17840,17830,17850,17800,4693
|
|
20240703,130700,13627359530,17830,17820,17840,17820,699
|
|
20240703,130600,13614901490,17820,17780,17830,17780,4829
|
|
20240703,130500,13528933180,17790,17780,17790,17780,787
|
|
20240703,130400,13514938610,17780,17780,17790,17780,683
|
|
20240703,130300,13502792560,17780,17780,17790,17770,3042
|
|
20240703,130200,13448690350,17770,17770,17780,17750,10212
|
|
20240703,130100,13267380080,17770,17770,17780,17770,1296
|
|
20240703,130000,13244349030,17770,17780,17790,17760,15555
|
|
20240703,125900,12967961930,17790,17770,17790,17770,1242
|
|
20240703,125800,12945878800,17780,17780,17790,17770,2758
|
|
20240703,125700,12896843140,17770,17790,17790,17770,8540
|
|
20240703,125600,12744990290,17780,17780,17790,17780,1595
|
|
20240703,125500,12716619140,17780,17780,17790,17780,3401
|
|
20240703,125400,12656145850,17780,17800,17810,17780,26340
|
|
20240703,125300,12187542430,17810,17810,17810,17800,1599
|
|
20240703,125200,12159074020,17810,17800,17810,17800,2177
|
|
20240703,125100,12120320240,17800,17810,17810,17800,1938
|
|
20240703,125000,12085820370,17800,17810,17810,17800,2823
|
|
20240703,124900,12035569730,17810,17810,17810,17800,1031
|
|
20240703,124800,12017211440,17810,17820,17820,17800,13642
|
|
20240703,124700,11774321240,17810,17820,17820,17810,3387
|
|
20240703,124600,11713998490,17820,17830,17840,17820,5664
|
|
20240703,124500,11613054050,17830,17820,17830,17820,1308
|
|
20240703,124400,11589741070,17820,17830,17830,17820,732
|
|
20240703,124300,11576693840,17820,17820,17830,17820,2701
|
|
20240703,124200,11528558670,17830,17830,17840,17820,4608
|
|
20240703,124100,11446396910,17840,17840,17840,17830,591
|
|
20240703,124000,11435858830,17830,17830,17840,17830,876
|
|
20240703,123900,11420238810,17830,17860,17860,17830,3615
|
|
20240703,123800,11355732120,17850,17850,17860,17850,993
|
|
20240703,123700,11338005250,17850,17860,17870,17840,630
|
|
20240703,123600,11326755650,17870,17840,17870,17840,710
|
|
20240703,123500,11314074630,17870,17830,17870,17830,828
|
|
20240703,123400,11299302170,17830,17840,17850,17830,3068
|
|
20240703,123300,11244571730,17850,17840,17850,17840,1443
|
|
20240703,123200,11218825940,17840,17850,17860,17840,427
|
|
20240703,123100,11211206000,17850,17860,17860,17840,541
|
|
20240703,123000,11201548680,17860,17850,17870,17840,860
|
|
20240703,122900,11186193390,17860,17850,17870,17850,403
|
|
20240703,122800,11178996160,17850,17840,17850,17840,515
|
|
20240703,122700,11169807410,17840,17850,17850,17840,686
|
|
20240703,122600,11157566960,17840,17850,17850,17840,997
|
|
20240703,122500,11139773450,17850,17860,17860,17840,481
|
|
20240703,122400,11131190370,17850,17840,17860,17840,625
|
|
20240703,122300,11120035620,17840,17840,17860,17840,246
|
|
20240703,122200,11115645940,17840,17850,17850,17840,921
|
|
20240703,122100,11099207140,17840,17840,17850,17840,1419
|
|
20240703,122000,11073889560,17840,17840,17860,17840,1023
|
|
20240703,121900,11055630480,17840,17860,17860,17840,2106
|
|
20240703,121800,11018053400,17850,17850,17860,17850,1955
|
|
20240703,121700,10983156570,17860,17850,17870,17850,1037
|
|
20240703,121600,10964640030,17860,17860,17860,17850,496
|
|
20240703,121500,10955781990,17860,17850,17860,17840,1277
|
|
20240703,121400,10932985200,17850,17840,17850,17840,605
|
|
20240703,121300,10922187540,17840,17840,17850,17840,649
|
|
20240703,121200,10910607150,17840,17850,17850,17840,609
|
|
20240703,121100,10899740180,17850,17840,17850,17840,461
|
|
20240703,121000,10891514180,17840,17850,17860,17840,1253
|
|
20240703,120900,10869151600,17850,17850,17860,17840,1083
|
|
20240703,120800,10849826540,17850,17850,17850,17840,687
|
|
20240703,120700,10837564380,17850,17840,17850,17830,754
|
|
20240703,120600,10824112480,17840,17840,17840,17830,553
|
|
20240703,120500,10814251430,17840,17830,17840,17830,521
|
|
20240703,120400,10804960320,17830,17830,17850,17830,555
|
|
20240703,120300,10795062140,17830,17830,17850,17830,570
|
|
20240703,120200,10784897790,17830,17840,17840,17830,353
|
|
20240703,120100,10778601250,17840,17830,17840,17830,740
|
|
20240703,120000,10765405540,17830,17840,17850,17830,1689
|
|
20240703,115900,10735273120,17840,17840,17850,17840,1873
|
|
20240703,115800,10701845030,17840,17840,17850,17840,734
|
|
20240703,115700,10688749780,17840,17850,17850,17840,1124
|
|
20240703,115600,10668696930,17840,17850,17850,17840,814
|
|
20240703,115500,10654169480,17850,17840,17850,17840,1053
|
|
20240703,115400,10635381840,17840,17850,17850,17840,437
|
|
20240703,115300,10627584470,17840,17850,17850,17840,1293
|
|
20240703,115200,10604505910,17850,17840,17850,17840,1077
|
|
20240703,115100,10585284870,17840,17840,17850,17840,662
|
|
20240703,115000,10573474490,17850,17850,17860,17840,2213
|
|
20240703,114900,10533972970,17850,17850,17860,17850,753
|
|
20240703,114800,10520528810,17850,17850,17860,17850,705
|
|
20240703,114700,10507943360,17850,17850,17860,17850,349
|
|
20240703,114600,10501713690,17850,17860,17870,17850,1987
|
|
20240703,114500,10466233890,17850,17860,17860,17850,671
|
|
20240703,114400,10454256300,17860,17860,17860,17850,445
|
|
20240703,114300,10446311180,17870,17850,17870,17850,1082
|
|
20240703,114200,10426986280,17850,17850,17870,17850,631
|
|
20240703,114100,10415720530,17860,17850,17870,17850,670
|
|
20240703,114000,10403757130,17850,17850,17870,17850,477
|
|
20240703,113900,10395240440,17860,17850,17860,17840,1205
|
|
20240703,113800,10373728910,17850,17850,17860,17850,206
|
|
20240703,113700,10370051690,17860,17880,17880,17860,505
|
|
20240703,113600,10361027200,17880,17870,17880,17870,2448
|
|
20240703,113500,10317279790,17870,17870,17880,17870,230
|
|
20240703,113400,10313168500,17880,17880,17880,17870,985
|
|
20240703,113300,10295560840,17870,17870,17880,17870,1414
|
|
20240703,113200,10270279010,17870,17840,17880,17840,5010
|
|
20240703,113100,10180818990,17840,17840,17850,17840,1362
|
|
20240703,113000,10156517950,17850,17850,17860,17840,1971
|
|
20240703,112900,10121339570,17860,17850,17860,17850,1098
|
|
20240703,112800,10101737760,17850,17870,17880,17850,957
|
|
20240703,112700,10084639090,17870,17880,17890,17870,1942
|
|
20240703,112600,10049926280,17880,17890,17900,17880,609
|
|
20240703,112500,10039029400,17900,17890,17900,17890,687
|
|
20240703,112400,10026735060,17900,17900,17910,17900,1700
|
|
20240703,112300,9996304420,17900,17910,17910,17900,621
|
|
20240703,112200,9985185100,17900,17900,17910,17900,1722
|
|
20240703,112100,9954357740,17910,17930,17930,17900,1329
|
|
20240703,112000,9930555040,17930,17930,17940,17910,1630
|
|
20240703,111900,9901339180,17940,17940,17950,17930,1240
|
|
20240703,111800,9879094610,17940,17940,17950,17940,2311
|
|
20240703,111700,9837629380,17950,17940,17950,17930,1445
|
|
20240703,111600,9811702000,17950,17940,17950,17930,1803
|
|
20240703,111500,9779347870,17930,17940,17940,17930,487
|
|
20240703,111400,9770615010,17950,17940,17950,17930,1133
|
|
20240703,111300,9750288730,17940,17930,17950,17930,1590
|
|
20240703,111200,9721761880,17940,17920,17940,17910,682
|
|
20240703,111100,9709533490,17920,17940,17950,17890,2203
|
|
20240703,111000,9670016720,17940,17860,17950,17850,7563
|
|
20240703,110900,9534551400,17850,17860,17880,17850,2305
|
|
20240703,110800,9493372970,17880,17860,17880,17860,2937
|
|
20240703,110700,9440902510,17870,17840,17870,17840,866
|
|
20240703,110600,9425437690,17840,17840,17860,17840,839
|
|
20240703,110500,9410464630,17840,17840,17850,17840,870
|
|
20240703,110400,9394940980,17840,17800,17840,17800,3817
|
|
20240703,110300,9326915280,17800,17800,17810,17800,4460
|
|
20240703,110200,9247525310,17800,17790,17810,17790,1005
|
|
20240703,110100,9229638690,17790,17790,17800,17790,965
|
|
20240703,110000,9212468240,17790,17790,17810,17790,1042
|
|
20240703,105900,9193921580,17790,17800,17800,17790,2407
|
|
20240703,105800,9151096990,17800,17800,17800,17790,2815
|
|
20240703,105700,9101010340,17800,17800,17800,17800,2746
|
|
20240703,105600,9052131540,17800,17810,17820,17800,4395
|
|
20240703,105500,8973892640,17810,17810,17810,17800,6400
|
|
20240703,105400,8859968100,17810,17810,17810,17800,5922
|
|
20240703,105300,8754502960,17810,17820,17820,17810,902
|
|
20240703,105200,8738432240,17820,17820,17830,17810,727
|
|
20240703,105100,8725479420,17820,17830,17830,17820,1629
|
|
20240703,105000,8696444730,17820,17820,17830,17820,512
|
|
20240703,104900,8687320770,17830,17830,17830,17820,1289
|
|
20240703,104800,8664348680,17830,17840,17850,17810,1178
|
|
20240703,104700,8643347510,17840,17810,17840,17810,2781
|
|
20240703,104600,8593794990,17810,17810,17820,17810,1266
|
|
20240703,104500,8571245210,17810,17810,17820,17800,5921
|
|
20240703,104400,8465841000,17810,17810,17820,17810,1123
|
|
20240703,104300,8445838540,17810,17800,17820,17800,2855
|
|
20240703,104200,8394992600,17810,17820,17820,17800,10869
|
|
20240703,104100,8201372240,17820,17820,17830,17820,604
|
|
20240703,104000,8190607790,17820,17830,17840,17820,2623
|
|
20240703,103900,8143842590,17830,17860,17860,17830,3428
|
|
20240703,103800,8082716720,17840,17850,17860,17840,2471
|
|
20240703,103700,8038623530,17850,17850,17860,17850,1005
|
|
20240703,103600,8020683500,17860,17820,17870,17820,2256
|
|
20240703,103500,7980427450,17830,17820,17830,17810,2245
|
|
20240703,103400,7940420240,17830,17820,17830,17810,2085
|
|
20240703,103300,7903265370,17810,17820,17830,17810,2081
|
|
20240703,103200,7866192040,17830,17810,17840,17800,1813
|
|
20240703,103100,7833890620,17800,17810,17820,17800,1324
|
|
20240703,103000,7810313430,17810,17800,17820,17800,1921
|
|
20240703,102900,7776107130,17810,17810,17810,17800,1433
|
|
20240703,102800,7750593530,17810,17810,17820,17800,2039
|
|
20240703,102700,7714280950,17810,17800,17820,17800,2890
|
|
20240703,102600,7662824260,17800,17800,17810,17800,1173
|
|
20240703,102500,7641943140,17810,17800,17810,17800,3975
|
|
20240703,102400,7571186410,17810,17810,17820,17810,1859
|
|
20240703,102300,7538076640,17810,17810,17820,17800,6540
|
|
20240703,102200,7421612400,17800,17800,17810,17800,4232
|
|
20240703,102100,7346280690,17800,17800,17810,17800,2682
|
|
20240703,102000,7298539380,17810,17810,17820,17800,7053
|
|
20240703,101900,7172932600,17810,17850,17850,17810,12672
|
|
20240703,101800,6947013600,17860,17860,17870,17840,5264
|
|
20240703,101700,6853018100,17860,17860,17860,17850,3285
|
|
20240703,101600,6794365560,17860,17860,17870,17850,3786
|
|
20240703,101500,6726765380,17870,17870,17870,17860,2163
|
|
20240703,101400,6688132610,17860,17870,17880,17860,2530
|
|
20240703,101300,6642925510,17880,17870,17880,17870,715
|
|
20240703,101200,6630142470,17870,17890,17890,17870,2550
|
|
20240703,101100,6584538160,17890,17880,17890,17870,3530
|
|
20240703,101000,6521411990,17880,17890,17900,17880,5239
|
|
20240703,100900,6427691760,17890,17900,17900,17880,2010
|
|
20240703,100800,6391729830,17890,17900,17900,17890,903
|
|
20240703,100700,6375571080,17900,17880,17900,17880,405
|
|
20240703,100600,6368325440,17890,17890,17900,17880,522
|
|
20240703,100500,6358986440,17890,17880,17900,17880,448
|
|
20240703,100400,6350970200,17900,17890,17900,17880,2906
|
|
20240703,100300,6298986450,17900,17890,17900,17880,467
|
|
20240703,100200,6290630210,17890,17890,17900,17870,6935
|
|
20240703,100100,6166639850,17900,17900,17920,17880,1908
|
|
20240703,100000,6132497400,17900,17880,17950,17880,5454
|
|
20240703,095900,6034742900,17890,17890,17890,17880,1434
|
|
20240703,095800,6009093540,17890,17890,17910,17890,1979
|
|
20240703,095700,5973677040,17890,17890,17900,17890,425
|
|
20240703,095600,5966071850,17900,17890,17900,17890,502
|
|
20240703,095500,5957089000,17890,17890,17890,17870,1323
|
|
20240703,095400,5933432710,17890,17840,17890,17840,5130
|
|
20240703,095300,5841795970,17840,17840,17850,17840,1660
|
|
20240703,095200,5812180210,17840,17840,17850,17830,2684
|
|
20240703,095100,5764292330,17840,17830,17850,17830,5847
|
|
20240703,095000,5659981650,17830,17840,17860,17830,5201
|
|
20240703,094900,5567194110,17850,17860,17890,17850,5033
|
|
20240703,094800,5477326470,17860,17880,17880,17850,5747
|
|
20240703,094700,5374679300,17880,17890,17900,17850,4805
|
|
20240703,094600,5288809720,17890,17900,17910,17880,15458
|
|
20240703,094500,5012196890,17900,17920,17930,17900,5071
|
|
20240703,094400,4921365110,17920,17940,17940,17920,5782
|
|
20240703,094300,4817717610,17930,17940,17950,17930,6830
|
|
20240703,094200,4695185910,17950,17960,17970,17940,4401
|
|
20240703,094100,4616170330,17980,17980,17980,17970,4488
|
|
20240703,094000,4535500290,17980,17990,18000,17980,1696
|
|
20240703,093900,4504982360,17990,17970,18010,17970,1784
|
|
20240703,093800,4472893250,17970,18020,18020,17950,8676
|
|
20240703,093700,4316907100,18020,18030,18030,18020,726
|
|
20240703,093600,4303818970,18020,18030,18030,18020,1563
|
|
20240703,093500,4275642870,18040,17990,18040,17990,10514
|
|
20240703,093400,4086300510,17990,18000,18000,17990,2027
|
|
20240703,093300,4049834470,18000,17990,18000,17990,777
|
|
20240703,093200,4035851670,17990,18000,18000,17980,1354
|
|
20240703,093100,4011490770,17990,17990,17990,17980,1648
|
|
20240703,093000,3981847240,17990,18010,18010,17990,4705
|
|
20240703,092900,3897195540,18000,18030,18040,18000,13892
|
|
20240703,092800,3646996350,18030,18050,18050,18030,2649
|
|
20240703,092700,3599220390,18040,18060,18060,18040,1142
|
|
20240703,092600,3578607410,18060,18060,18070,18030,6573
|
|
20240703,092500,3460004720,18060,18030,18060,18030,1149
|
|
20240703,092400,3439259660,18030,18050,18080,18020,9854
|
|
20240703,092300,3261359690,18050,18040,18050,18040,2498
|
|
20240703,092200,3216278930,18050,18030,18080,18030,4278
|
|
20240703,092100,3139052710,18030,18020,18040,18020,1694
|
|
20240703,092000,3108509920,18020,18050,18060,18000,2211
|
|
20240703,091900,3068609480,18050,18010,18050,17980,12805
|
|
20240703,091800,2837941280,18010,17960,18010,17940,7146
|
|
20240703,091700,2709550700,17970,17980,17980,17960,1004
|
|
20240703,091600,2691511600,17970,17990,18010,17970,4631
|
|
20240703,091500,2608242280,17990,17990,18000,17980,2943
|
|
20240703,091400,2555304630,17990,17990,18030,17980,4929
|
|
20240703,091300,2466600920,18000,18000,18000,17980,2387
|
|
20240703,091200,2423655990,18000,18000,18050,17960,3838
|
|
20240703,091100,2354607980,18050,18010,18090,17960,10002
|
|
20240703,091000,2174088650,17950,17960,18010,17910,9414
|
|
20240703,090900,2004956540,17960,18020,18020,17910,13019
|
|
20240703,090800,1771322600,17980,18040,18040,17970,4033
|
|
20240703,090700,1698751040,18040,17950,18050,17940,8072
|
|
20240703,090600,1553298580,17980,18020,18030,17940,9130
|
|
20240703,090500,1389046780,18030,17980,18070,17970,8369
|
|
20240703,090400,1238254130,17980,17940,17980,17920,5101
|
|
20240703,090300,1146640370,17940,17800,17940,17790,4276
|
|
20240703,090200,1070190950,17800,17980,17980,17780,36782
|
|
20240703,090100,412608470,17980,17990,18000,17980,7180
|
|
20240703,090000,283494230,17990,17990,18000,17980,15632
|