655 lines
32 KiB
CSV
655 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,195200,3306961260,6090,6090,6090,6090,32001
|
|
20230712,195100,3306961260,6090,6090,6090,6090,0
|
|
20230712,195000,3306961260,6090,6090,6090,6090,0
|
|
20230712,194900,3306961260,6090,6090,6090,6090,0
|
|
20230712,194800,3306961260,6090,6090,6090,6090,0
|
|
20230712,194700,3306961260,6090,6090,6090,6090,0
|
|
20230712,194600,3306961260,6090,6090,6090,6090,0
|
|
20230712,194500,3306961260,6090,6090,6090,6090,0
|
|
20230712,194400,3306961260,6090,6090,6090,6090,0
|
|
20230712,194300,3306961260,6090,6090,6090,6090,0
|
|
20230712,194200,3306961260,6090,6090,6090,6090,0
|
|
20230712,194100,3306961260,6090,6090,6090,6090,0
|
|
20230712,194000,3306961260,6090,6090,6090,6090,0
|
|
20230712,193900,3306961260,6090,6090,6090,6090,0
|
|
20230712,193800,3306961260,6090,6090,6090,6090,0
|
|
20230712,193700,3306961260,6090,6090,6090,6090,0
|
|
20230712,193600,3306961260,6090,6090,6090,6090,0
|
|
20230712,193500,3306961260,6090,6090,6090,6090,0
|
|
20230712,193400,3306961260,6090,6090,6090,6090,0
|
|
20230712,193300,3306961260,6090,6090,6090,6090,0
|
|
20230712,193200,3306961260,6090,6090,6090,6090,0
|
|
20230712,193100,3306961260,6090,6090,6090,6090,0
|
|
20230712,193000,3306961260,6090,6090,6090,6090,0
|
|
20230712,192900,3306961260,6090,6090,6090,6090,0
|
|
20230712,192800,3306961260,6090,6090,6090,6090,0
|
|
20230712,192700,3306961260,6090,6090,6090,6090,0
|
|
20230712,192600,3306961260,6090,6090,6090,6090,0
|
|
20230712,192500,3306961260,6090,6090,6090,6090,0
|
|
20230712,192400,3306961260,6090,6090,6090,6090,0
|
|
20230712,192300,3306961260,6090,6090,6090,6090,0
|
|
20230712,192200,3306961260,6090,6090,6090,6090,32001
|
|
20230712,192100,3306961260,6090,6090,6090,6090,0
|
|
20230712,192000,3306961260,6090,6090,6090,6090,0
|
|
20230712,191900,3306961260,6090,6090,6090,6090,0
|
|
20230712,191800,3306961260,6090,6090,6090,6090,0
|
|
20230712,191700,3306961260,6090,6090,6090,6090,0
|
|
20230712,191600,3306961260,6090,6090,6090,6090,0
|
|
20230712,191500,3306961260,6090,6090,6090,6090,0
|
|
20230712,191400,3306961260,6090,6090,6090,6090,0
|
|
20230712,191300,3306961260,6090,6090,6090,6090,0
|
|
20230712,191200,3306961260,6090,6090,6090,6090,0
|
|
20230712,191100,3306961260,6090,6090,6090,6090,0
|
|
20230712,191000,3306961260,6090,6090,6090,6090,0
|
|
20230712,190900,3306961260,6090,6090,6090,6090,0
|
|
20230712,190800,3306961260,6090,6090,6090,6090,0
|
|
20230712,190700,3306961260,6090,6090,6090,6090,0
|
|
20230712,190600,3306961260,6090,6090,6090,6090,0
|
|
20230712,190500,3306961260,6090,6090,6090,6090,0
|
|
20230712,190400,3306961260,6090,6090,6090,6090,0
|
|
20230712,190300,3306961260,6090,6090,6090,6090,0
|
|
20230712,190200,3306961260,6090,6090,6090,6090,0
|
|
20230712,190100,3306961260,6090,6090,6090,6090,0
|
|
20230712,190000,3306961260,6090,6090,6090,6090,0
|
|
20230712,185900,3306961260,6090,6090,6090,6090,0
|
|
20230712,185800,3306961260,6090,6090,6090,6090,0
|
|
20230712,185700,3306961260,6090,6090,6090,6090,0
|
|
20230712,185600,3306961260,6090,6090,6090,6090,0
|
|
20230712,185500,3306961260,6090,6090,6090,6090,0
|
|
20230712,185400,3306961260,6090,6090,6090,6090,0
|
|
20230712,185300,3306961260,6090,6090,6090,6090,0
|
|
20230712,185200,3306961260,6090,6090,6090,6090,32001
|
|
20230712,185100,3306961260,6090,6090,6090,6090,0
|
|
20230712,185000,3306961260,6090,6090,6090,6090,0
|
|
20230712,184900,3306961260,6090,6090,6090,6090,0
|
|
20230712,184800,3306961260,6090,6090,6090,6090,0
|
|
20230712,184700,3306961260,6090,6090,6090,6090,0
|
|
20230712,184600,3306961260,6090,6090,6090,6090,0
|
|
20230712,184500,3306961260,6090,6090,6090,6090,0
|
|
20230712,184400,3306961260,6090,6090,6090,6090,0
|
|
20230712,184300,3306961260,6090,6090,6090,6090,0
|
|
20230712,184200,3306961260,6090,6090,6090,6090,0
|
|
20230712,184100,3306961260,6090,6090,6090,6090,0
|
|
20230712,184000,3306961260,6090,6090,6090,6090,0
|
|
20230712,183900,3306961260,6090,6090,6090,6090,0
|
|
20230712,183800,3306961260,6090,6090,6090,6090,0
|
|
20230712,183700,3306961260,6090,6090,6090,6090,0
|
|
20230712,183600,3306961260,6090,6090,6090,6090,0
|
|
20230712,183500,3306961260,6090,6090,6090,6090,0
|
|
20230712,183400,3306961260,6090,6090,6090,6090,0
|
|
20230712,183300,3306961260,6090,6090,6090,6090,0
|
|
20230712,183200,3306961260,6090,6090,6090,6090,0
|
|
20230712,183100,3306961260,6090,6090,6090,6090,0
|
|
20230712,183000,3306961260,6090,6090,6090,6090,0
|
|
20230712,182900,3306961260,6090,6090,6090,6090,0
|
|
20230712,182800,3306961260,6090,6090,6090,6090,0
|
|
20230712,182700,3306961260,6090,6090,6090,6090,0
|
|
20230712,182600,3306961260,6090,6090,6090,6090,0
|
|
20230712,182500,3306961260,6090,6090,6090,6090,0
|
|
20230712,182400,3306961260,6090,6090,6090,6090,0
|
|
20230712,182300,3306961260,6090,6090,6090,6090,0
|
|
20230712,182200,3306961260,6090,6090,6090,6090,32001
|
|
20230712,182100,3306961260,6090,6090,6090,6090,0
|
|
20230712,182000,3306961260,6090,6090,6090,6090,0
|
|
20230712,181900,3306961260,6090,6090,6090,6090,0
|
|
20230712,181800,3306961260,6090,6090,6090,6090,0
|
|
20230712,181700,3306961260,6090,6090,6090,6090,0
|
|
20230712,181600,3306961260,6090,6090,6090,6090,0
|
|
20230712,181500,3306961260,6090,6090,6090,6090,0
|
|
20230712,181400,3306961260,6090,6090,6090,6090,0
|
|
20230712,181300,3306961260,6090,6090,6090,6090,0
|
|
20230712,181200,3306961260,6090,6090,6090,6090,0
|
|
20230712,181100,3306961260,6090,6090,6090,6090,0
|
|
20230712,181000,3306961260,6090,6090,6090,6090,0
|
|
20230712,180900,3306961260,6090,6090,6090,6090,0
|
|
20230712,180800,3306961260,6090,6090,6090,6090,0
|
|
20230712,180700,3306961260,6090,6090,6090,6090,0
|
|
20230712,180600,3306961260,6090,6090,6090,6090,0
|
|
20230712,180500,3306961260,6090,6090,6090,6090,0
|
|
20230712,180400,3306961260,6090,6090,6090,6090,0
|
|
20230712,180300,3306961260,6090,6090,6090,6090,0
|
|
20230712,180200,3306961260,6090,6090,6090,6090,0
|
|
20230712,180100,3306961260,6090,6090,6090,6090,0
|
|
20230712,180000,3306961260,6090,6090,6090,6090,0
|
|
20230712,175900,3306961260,6090,6090,6090,6090,0
|
|
20230712,175800,3306961260,6090,6090,6090,6090,0
|
|
20230712,175700,3306961260,6090,6090,6090,6090,0
|
|
20230712,175600,3306961260,6090,6090,6090,6090,0
|
|
20230712,175500,3306961260,6090,6090,6090,6090,0
|
|
20230712,175400,3306961260,6090,6090,6090,6090,0
|
|
20230712,175300,3306961260,6090,6090,6090,6090,0
|
|
20230712,175200,3306961260,6090,6090,6090,6090,32001
|
|
20230712,175100,3306961260,6090,6090,6090,6090,0
|
|
20230712,175000,3306961260,6090,6090,6090,6090,0
|
|
20230712,174900,3306961260,6090,6090,6090,6090,0
|
|
20230712,174800,3306961260,6090,6090,6090,6090,0
|
|
20230712,174700,3306961260,6090,6090,6090,6090,0
|
|
20230712,174600,3306961260,6090,6090,6090,6090,0
|
|
20230712,174500,3306961260,6090,6090,6090,6090,0
|
|
20230712,174400,3306961260,6090,6090,6090,6090,0
|
|
20230712,174300,3306961260,6090,6090,6090,6090,0
|
|
20230712,174200,3306961260,6090,6090,6090,6090,0
|
|
20230712,174100,3306961260,6090,6090,6090,6090,0
|
|
20230712,174000,3306961260,6090,6090,6090,6090,0
|
|
20230712,173900,3306961260,6090,6090,6090,6090,0
|
|
20230712,173800,3306961260,6090,6090,6090,6090,0
|
|
20230712,173700,3306961260,6090,6090,6090,6090,0
|
|
20230712,173600,3306961260,6090,6090,6090,6090,0
|
|
20230712,173500,3306961260,6090,6090,6090,6090,0
|
|
20230712,173400,3306961260,6090,6090,6090,6090,0
|
|
20230712,173300,3306961260,6090,6090,6090,6090,0
|
|
20230712,173200,3306961260,6090,6090,6090,6090,0
|
|
20230712,173100,3306961260,6090,6090,6090,6090,0
|
|
20230712,173000,3306961260,6090,6090,6090,6090,0
|
|
20230712,172900,3306961260,6090,6090,6090,6090,0
|
|
20230712,172800,3306961260,6090,6090,6090,6090,0
|
|
20230712,172700,3306961260,6090,6090,6090,6090,0
|
|
20230712,172600,3306961260,6090,6090,6090,6090,0
|
|
20230712,172500,3306961260,6090,6090,6090,6090,0
|
|
20230712,172400,3306961260,6090,6090,6090,6090,0
|
|
20230712,172300,3306961260,6090,6090,6090,6090,0
|
|
20230712,172200,3306961260,6090,6090,6090,6090,32001
|
|
20230712,172100,3306961260,6090,6090,6090,6090,0
|
|
20230712,172000,3306961260,6090,6090,6090,6090,0
|
|
20230712,171900,3306961260,6090,6090,6090,6090,0
|
|
20230712,171800,3306961260,6090,6090,6090,6090,0
|
|
20230712,171700,3306961260,6090,6090,6090,6090,0
|
|
20230712,171600,3306961260,6090,6090,6090,6090,0
|
|
20230712,171500,3306961260,6090,6090,6090,6090,0
|
|
20230712,171400,3306961260,6090,6090,6090,6090,0
|
|
20230712,171300,3306961260,6090,6090,6090,6090,0
|
|
20230712,171200,3306961260,6090,6090,6090,6090,0
|
|
20230712,171100,3306961260,6090,6090,6090,6090,0
|
|
20230712,171000,3306961260,6090,6090,6090,6090,0
|
|
20230712,170900,3306961260,6090,6090,6090,6090,0
|
|
20230712,170800,3306961260,6090,6090,6090,6090,0
|
|
20230712,170700,3306961260,6090,6090,6090,6090,0
|
|
20230712,170600,3306961260,6090,6090,6090,6090,0
|
|
20230712,170500,3306961260,6090,6090,6090,6090,0
|
|
20230712,170400,3306961260,6090,6090,6090,6090,0
|
|
20230712,170300,3306961260,6090,6090,6090,6090,0
|
|
20230712,170200,3306961260,6090,6090,6090,6090,0
|
|
20230712,170100,3306961260,6090,6090,6090,6090,0
|
|
20230712,170000,3306961260,6090,6090,6090,6090,0
|
|
20230712,165900,3306961260,6090,6090,6090,6090,0
|
|
20230712,165800,3306961260,6090,6090,6090,6090,0
|
|
20230712,165700,3306961260,6090,6090,6090,6090,0
|
|
20230712,165600,3306961260,6090,6090,6090,6090,0
|
|
20230712,165500,3306961260,6090,6090,6090,6090,0
|
|
20230712,165400,3306961260,6090,6090,6090,6090,0
|
|
20230712,165300,3306961260,6090,6090,6090,6090,0
|
|
20230712,165200,3306961260,6090,6090,6090,6090,32001
|
|
20230712,165100,3306961260,6090,6090,6090,6090,0
|
|
20230712,165000,3306961260,6090,6090,6090,6090,0
|
|
20230712,164900,3306961260,6090,6090,6090,6090,0
|
|
20230712,164800,3306961260,6090,6090,6090,6090,0
|
|
20230712,164700,3306961260,6090,6090,6090,6090,0
|
|
20230712,164600,3306961260,6090,6090,6090,6090,0
|
|
20230712,164500,3306961260,6090,6090,6090,6090,0
|
|
20230712,164400,3306961260,6090,6090,6090,6090,0
|
|
20230712,164300,3306961260,6090,6090,6090,6090,0
|
|
20230712,164200,3306961260,6090,6090,6090,6090,0
|
|
20230712,164100,3306961260,6090,6090,6090,6090,0
|
|
20230712,164000,3306961260,6090,6090,6090,6090,0
|
|
20230712,163900,3306961260,6090,6090,6090,6090,0
|
|
20230712,163800,3306961260,6090,6090,6090,6090,0
|
|
20230712,163700,3306961260,6090,6090,6090,6090,0
|
|
20230712,163600,3306961260,6090,6090,6090,6090,0
|
|
20230712,163500,3306961260,6090,6090,6090,6090,0
|
|
20230712,163400,3306961260,6090,6090,6090,6090,0
|
|
20230712,163300,3306961260,6090,6090,6090,6090,0
|
|
20230712,163200,3306961260,6090,6090,6090,6090,0
|
|
20230712,163100,3306961260,6090,6090,6090,6090,0
|
|
20230712,163000,3306961260,6090,6090,6090,6090,0
|
|
20230712,162900,3306961260,6090,6090,6090,6090,0
|
|
20230712,162800,3306961260,6090,6090,6090,6090,0
|
|
20230712,162700,3306961260,6090,6090,6090,6090,0
|
|
20230712,162600,3306961260,6090,6090,6090,6090,0
|
|
20230712,162500,3306961260,6090,6090,6090,6090,0
|
|
20230712,162400,3306961260,6090,6090,6090,6090,0
|
|
20230712,162300,3306961260,6090,6090,6090,6090,0
|
|
20230712,162200,3306961260,6090,6090,6090,6090,32001
|
|
20230712,162100,3306961260,6090,6090,6090,6090,0
|
|
20230712,162000,3306961260,6090,6090,6090,6090,0
|
|
20230712,161900,3306961260,6090,6090,6090,6090,0
|
|
20230712,161800,3306961260,6090,6090,6090,6090,0
|
|
20230712,161700,3306961260,6090,6090,6090,6090,0
|
|
20230712,161600,3306961260,6090,6090,6090,6090,0
|
|
20230712,161500,3306961260,6090,6090,6090,6090,0
|
|
20230712,161400,3306961260,6090,6090,6090,6090,0
|
|
20230712,161300,3306961260,6090,6090,6090,6090,0
|
|
20230712,161200,3306961260,6090,6090,6090,6090,0
|
|
20230712,161100,3306961260,6090,6090,6090,6090,0
|
|
20230712,161000,3306961260,6090,6090,6090,6090,0
|
|
20230712,160900,3306961260,6090,6090,6090,6090,0
|
|
20230712,160800,3306961260,6090,6090,6090,6090,0
|
|
20230712,160700,3306961260,6090,6090,6090,6090,0
|
|
20230712,160600,3306961260,6090,6090,6090,6090,0
|
|
20230712,160500,3306961260,6090,6090,6090,6090,0
|
|
20230712,160400,3306961260,6090,6090,6090,6090,0
|
|
20230712,160300,3306961260,6090,6090,6090,6090,0
|
|
20230712,160200,3306961260,6090,6090,6090,6090,0
|
|
20230712,160100,3306961260,6090,6090,6090,6090,0
|
|
20230712,160000,3306961260,6090,6090,6090,6090,0
|
|
20230712,155900,3306961260,6090,6090,6090,6090,0
|
|
20230712,155800,3306961260,6090,6090,6090,6090,0
|
|
20230712,155700,3306961260,6090,6090,6090,6090,0
|
|
20230712,155600,3306961260,6090,6090,6090,6090,0
|
|
20230712,155500,3306961260,6090,6090,6090,6090,0
|
|
20230712,155400,3306961260,6090,6090,6090,6090,0
|
|
20230712,155300,3306961260,6090,6090,6090,6090,0
|
|
20230712,155200,3306961260,6090,6090,6090,6090,32001
|
|
20230712,155100,3306961260,6090,6090,6090,6090,0
|
|
20230712,155000,3306961260,6090,6090,6090,6090,0
|
|
20230712,154900,3306961260,6090,6090,6090,6090,0
|
|
20230712,154800,3306961260,6090,6090,6090,6090,0
|
|
20230712,154700,3306961260,6090,6090,6090,6090,0
|
|
20230712,154600,3306961260,6090,6090,6090,6090,0
|
|
20230712,154500,3306961260,6090,6090,6090,6090,0
|
|
20230712,154400,3306961260,6090,6090,6090,6090,0
|
|
20230712,154300,3306961260,6090,6090,6090,6090,0
|
|
20230712,154200,3306961260,6090,6090,6090,6090,0
|
|
20230712,154100,3306961260,6090,6090,6090,6090,0
|
|
20230712,154000,3306961260,6090,6090,6090,6090,0
|
|
20230712,153900,3306961260,6090,6090,6090,6090,0
|
|
20230712,153800,3306961260,6090,6090,6090,6090,0
|
|
20230712,153700,3306961260,6090,6090,6090,6090,0
|
|
20230712,153600,3306961260,6090,6090,6090,6090,0
|
|
20230712,153500,3306961260,6090,6090,6090,6090,0
|
|
20230712,153400,3306961260,6090,6090,6090,6090,0
|
|
20230712,153300,3306961260,6090,6090,6090,6090,0
|
|
20230712,153200,3306961260,6090,6090,6090,6090,0
|
|
20230712,153100,3306961260,6090,6090,6090,6090,0
|
|
20230712,153000,3306961260,6090,6090,6090,6090,32001
|
|
20230712,152900,3112075170,6090,6090,6090,6090,0
|
|
20230712,152800,3112075170,6090,6090,6090,6090,0
|
|
20230712,152700,3112075170,6090,6090,6090,6090,0
|
|
20230712,152600,3112075170,6090,6090,6090,6090,0
|
|
20230712,152500,3112075170,6090,6090,6090,6090,0
|
|
20230712,152400,3112075170,6090,6090,6090,6090,0
|
|
20230712,152300,3112075170,6090,6090,6090,6090,0
|
|
20230712,152200,3112075170,6090,6090,6090,6090,0
|
|
20230712,152100,3112075170,6090,6090,6090,6090,0
|
|
20230712,152000,3112075170,6090,6090,6090,6090,0
|
|
20230712,151900,3112075170,6090,6090,6100,6080,5287
|
|
20230712,151800,3079877950,6090,6080,6100,6080,4809
|
|
20230712,151700,3050595310,6080,6080,6100,6080,3982
|
|
20230712,151600,3026381430,6070,6110,6120,6070,21897
|
|
20230712,151500,2892961290,6120,6100,6120,6090,14901
|
|
20230712,151400,2802013560,6090,6080,6100,6080,5725
|
|
20230712,151300,2767146840,6090,6080,6090,6060,4894
|
|
20230712,151200,2737392630,6080,6080,6090,6060,5427
|
|
20230712,151100,2704427140,6090,6050,6090,6040,26330
|
|
20230712,151000,2544580700,6040,6040,6050,6030,3461
|
|
20230712,150900,2523675700,6040,6040,6050,6030,1981
|
|
20230712,150800,2511722730,6030,6050,6060,6030,9054
|
|
20230712,150700,2456945350,6040,6010,6040,6010,6288
|
|
20230712,150600,2419007360,6010,6010,6010,6010,1603
|
|
20230712,150500,2409373330,6010,6000,6010,6000,1336
|
|
20230712,150400,2401348970,6000,6010,6010,6000,1829
|
|
20230712,150300,2390366680,6000,6010,6010,6000,481
|
|
20230712,150200,2387475920,6010,6010,6010,6000,3694
|
|
20230712,150100,2365275880,6000,6000,6010,6000,1787
|
|
20230712,150000,2354552130,6010,6000,6010,6000,124
|
|
20230712,145900,2353807990,6000,6000,6000,6000,1005
|
|
20230712,145800,2347777990,6000,6000,6000,5990,631
|
|
20230712,145700,2343997910,6000,6020,6020,6000,84
|
|
20230712,145600,2343493550,6020,6010,6020,5980,12000
|
|
20230712,145500,2271564050,6010,6020,6020,6010,201
|
|
20230712,145400,2270355230,6020,6020,6030,6020,2090
|
|
20230712,145300,2257773420,6020,6030,6030,6020,431
|
|
20230712,145200,2255177040,6020,6030,6030,6020,863
|
|
20230712,145100,2249973160,6030,6020,6030,6020,2758
|
|
20230712,145000,2233343100,6020,6030,6040,6020,3674
|
|
20230712,144900,2211220370,6030,6040,6040,6030,737
|
|
20230712,144800,2206770390,6020,6050,6050,6020,2662
|
|
20230712,144700,2190702010,6050,6020,6050,6020,5811
|
|
20230712,144600,2155580250,6020,6020,6020,6020,566
|
|
20230712,144500,2152172930,6010,6010,6010,6010,1798
|
|
20230712,144400,2141366950,6020,6020,6020,6010,779
|
|
20230712,144300,2136677470,6020,6010,6020,6010,614
|
|
20230712,144200,2132987170,6010,6020,6020,6010,11
|
|
20230712,144100,2132920960,6020,6010,6020,6010,39
|
|
20230712,144000,2132686250,6010,6010,6010,6010,243
|
|
20230712,143900,2131225820,6010,6020,6020,6010,34
|
|
20230712,143800,2131021230,6020,6020,6020,6020,121
|
|
20230712,143700,2130292810,6020,6020,6020,6020,151
|
|
20230712,143600,2129383790,6020,6030,6030,6020,607
|
|
20230712,143500,2125724190,6020,6030,6050,6020,6809
|
|
20230712,143400,2084619600,6040,6020,6040,6020,6907
|
|
20230712,143300,2042973760,6020,6020,6020,6010,2258
|
|
20230712,143200,2029383050,6010,6000,6010,6000,1978
|
|
20230712,143100,2017497360,6000,6000,6000,6000,1823
|
|
20230712,143000,2006559360,6000,6000,6000,6000,0
|
|
20230712,142900,2006559360,6000,6000,6000,6000,1337
|
|
20230712,142800,1998537360,6000,6000,6000,6000,1333
|
|
20230712,142700,1990539360,6000,6010,6010,6000,1318
|
|
20230712,142600,1982629360,6000,6010,6010,6000,1100
|
|
20230712,142500,1976028360,6000,6000,6000,5990,1115
|
|
20230712,142400,1969338380,6000,6020,6020,6000,4595
|
|
20230712,142300,1941717670,6020,6000,6020,6000,2587
|
|
20230712,142200,1926174130,6000,6000,6010,6000,151
|
|
20230712,142100,1925267130,6010,5990,6020,5990,12785
|
|
20230712,142000,1848546890,5990,6000,6000,5990,4438
|
|
20230712,141900,1821919400,6000,5990,6000,5990,5144
|
|
20230712,141800,1791064530,5990,5980,5990,5970,1783
|
|
20230712,141700,1780394140,5980,5990,5990,5980,227
|
|
20230712,141600,1779036630,5980,5990,5990,5980,2028
|
|
20230712,141500,1766895630,5990,5980,6000,5980,4683
|
|
20230712,141400,1738861770,5970,5980,5980,5970,722
|
|
20230712,141300,1734544220,5970,5970,5970,5970,820
|
|
20230712,141200,1729648820,5970,5970,5970,5970,0
|
|
20230712,141100,1729648820,5970,5950,5970,5950,565
|
|
20230712,141000,1726286970,5970,5970,5970,5970,1
|
|
20230712,140900,1726281000,5970,5970,5970,5970,3
|
|
20230712,140800,1726263090,5950,5960,5960,5950,788
|
|
20230712,140700,1721571740,5970,5960,5970,5960,352
|
|
20230712,140600,1719473800,5970,5970,5970,5960,96
|
|
20230712,140500,1718901580,5960,5960,5960,5960,958
|
|
20230712,140400,1713191900,5970,5970,5970,5970,61
|
|
20230712,140300,1712827730,5970,5970,5970,5970,1
|
|
20230712,140200,1712821760,5960,5960,5970,5960,348
|
|
20230712,140100,1710747670,5970,5970,5970,5970,0
|
|
20230712,140000,1710747670,5970,5970,5970,5970,9
|
|
20230712,135900,1710693940,5980,5980,5980,5980,0
|
|
20230712,135800,1710693940,5980,5980,5980,5980,1
|
|
20230712,135700,1710687960,5960,5970,5970,5960,95
|
|
20230712,135600,1710120960,5970,5970,5970,5970,671
|
|
20230712,135500,1706115090,5970,5970,5970,5970,152
|
|
20230712,135400,1705207650,5970,5970,5980,5970,254
|
|
20230712,135300,1703691220,5970,5970,5970,5970,452
|
|
20230712,135200,1700992780,5970,5970,5970,5970,212
|
|
20230712,135100,1699727140,5970,5980,5980,5970,141
|
|
20230712,135000,1698885360,5970,5970,5970,5970,113
|
|
20230712,134900,1698210750,5980,5980,5980,5980,29
|
|
20230712,134800,1698037330,5970,5970,5970,5960,290
|
|
20230712,134700,1696306790,5970,5980,5980,5970,29
|
|
20230712,134600,1696133500,5980,5980,5980,5980,1
|
|
20230712,134500,1696127520,5980,5970,5980,5970,677
|
|
20230712,134400,1692085820,5980,5980,5980,5970,180
|
|
20230712,134300,1691010930,5980,5970,5980,5970,1249
|
|
20230712,134200,1683554130,5970,5960,5970,5950,31
|
|
20230712,134100,1683369650,5950,5970,5970,5950,165
|
|
20230712,134000,1682387860,5950,5950,5950,5950,0
|
|
20230712,133900,1682387860,5950,5960,5970,5950,1902
|
|
20230712,133800,1671069750,5960,5960,5960,5960,44
|
|
20230712,133700,1670807510,5960,5960,5960,5960,22
|
|
20230712,133600,1670676390,5960,5960,5960,5960,300
|
|
20230712,133500,1668888390,5960,5970,5970,5960,145
|
|
20230712,133400,1668023840,5970,5970,5970,5970,0
|
|
20230712,133300,1668023840,5970,5970,5970,5970,24
|
|
20230712,133200,1667880560,5970,5970,5970,5970,1
|
|
20230712,133100,1667874590,5950,5950,5950,5950,234
|
|
20230712,133000,1666482290,5950,5950,5970,5950,1090
|
|
20230712,132900,1659996590,5950,5950,5950,5950,181
|
|
20230712,132800,1658919640,5950,5950,5950,5950,100
|
|
20230712,132700,1658324640,5950,5950,5950,5950,0
|
|
20230712,132600,1658324640,5950,5950,5950,5950,0
|
|
20230712,132500,1658324640,5950,5950,5960,5950,1029
|
|
20230712,132400,1652194000,5950,5950,5950,5950,0
|
|
20230712,132300,1652194000,5950,5950,5950,5940,234
|
|
20230712,132200,1650802440,5950,5960,5960,5950,389
|
|
20230712,132100,1648485090,5960,5960,5960,5960,1
|
|
20230712,132000,1648479130,5950,5960,5960,5950,872
|
|
20230712,131900,1643290330,5960,5960,5960,5960,110
|
|
20230712,131800,1642634730,5960,5960,5960,5960,1
|
|
20230712,131700,1642628770,5940,5950,5950,5940,2350
|
|
20230712,131600,1628654850,5960,5960,5960,5960,177
|
|
20230712,131500,1627599930,5970,5970,5970,5970,1
|
|
20230712,131400,1627593960,5970,5960,5970,5960,461
|
|
20230712,131300,1624842100,5960,5960,5960,5960,11
|
|
20230712,131200,1624776540,5960,5960,5960,5960,218
|
|
20230712,131100,1623477260,5960,5960,5960,5960,300
|
|
20230712,131000,1621689260,5960,5960,5960,5960,5
|
|
20230712,130900,1621659460,5960,5960,5960,5960,15
|
|
20230712,130800,1621570060,5960,5960,5960,5960,114
|
|
20230712,130700,1620890620,5960,5960,5960,5960,106
|
|
20230712,130600,1620258860,5960,5960,5960,5960,1
|
|
20230712,130500,1620252900,5960,5960,5960,5950,491
|
|
20230712,130400,1617331140,5950,5950,5950,5950,0
|
|
20230712,130300,1617331140,5950,5960,5960,5950,1342
|
|
20230712,130200,1609338230,5970,5970,5970,5970,0
|
|
20230712,130100,1609338230,5970,5970,5970,5970,0
|
|
20230712,130000,1609338230,5970,5970,5970,5970,0
|
|
20230712,125900,1609338230,5970,5960,5970,5960,130
|
|
20230712,125800,1608562930,5960,5970,5970,5960,452
|
|
20230712,125700,1605867290,5960,5970,5970,5960,379
|
|
20230712,125600,1603608210,5980,5970,5980,5970,852
|
|
20230712,125500,1598521760,5980,5980,5980,5980,44
|
|
20230712,125400,1598258640,5980,5980,5980,5980,0
|
|
20230712,125300,1598258640,5980,5970,5980,5970,123
|
|
20230712,125200,1597524320,5970,5970,5970,5970,1107
|
|
20230712,125100,1590915530,5970,5970,5970,5970,10
|
|
20230712,125000,1590855830,5970,5960,5970,5960,354
|
|
20230712,124900,1588742950,5960,5970,5980,5960,1192
|
|
20230712,124800,1581628680,5970,5970,5970,5970,10
|
|
20230712,124700,1581568980,5970,5960,5970,5960,5
|
|
20230712,124600,1581539140,5960,5960,5960,5960,228
|
|
20230712,124500,1580180260,5960,5960,5960,5960,1
|
|
20230712,124400,1580174300,5950,5950,5950,5950,203
|
|
20230712,124300,1578966450,5950,5950,5960,5950,905
|
|
20230712,124200,1573573250,5950,5950,5950,5950,1142
|
|
20230712,124100,1566778350,5950,5950,5950,5950,1
|
|
20230712,124000,1566772400,5950,5950,5950,5950,0
|
|
20230712,123900,1566772400,5950,5950,5950,5950,0
|
|
20230712,123800,1566772400,5950,5950,5950,5950,1119
|
|
20230712,123700,1560114350,5940,5940,5940,5940,541
|
|
20230712,123600,1556900810,5940,5950,5950,5940,280
|
|
20230712,123500,1555235610,5950,5950,5950,5950,0
|
|
20230712,123400,1555235610,5950,5950,5950,5950,0
|
|
20230712,123300,1555235610,5950,5950,5950,5940,5179
|
|
20230712,123200,1524454050,5950,5950,5950,5950,0
|
|
20230712,123100,1524454050,5950,5970,5970,5950,868
|
|
20230712,123000,1519287720,5970,5980,5980,5970,196
|
|
20230712,122900,1518117590,5960,5970,5970,5960,11
|
|
20230712,122800,1518051930,5970,5970,5970,5960,208
|
|
20230712,122700,1516811580,5970,5970,5970,5970,1
|
|
20230712,122600,1516805610,5960,5960,5960,5960,93
|
|
20230712,122500,1516251330,5970,5980,5980,5970,75
|
|
20230712,122400,1515803480,5980,5970,5980,5970,423
|
|
20230712,122300,1513278050,5960,5960,5960,5960,85
|
|
20230712,122200,1512771450,5970,5970,5970,5950,72
|
|
20230712,122100,1512342810,5960,5970,5970,5960,94
|
|
20230712,122000,1511782370,5970,5970,5970,5970,2
|
|
20230712,121900,1511770430,5970,5970,5970,5970,12
|
|
20230712,121800,1511698790,5960,5960,5960,5960,11
|
|
20230712,121700,1511633230,5960,5960,5960,5960,40
|
|
20230712,121600,1511394830,5950,5950,5950,5950,120
|
|
20230712,121500,1510680830,5950,5950,5950,5950,150
|
|
20230712,121400,1509788330,5950,5960,5960,5950,1278
|
|
20230712,121300,1502183640,5950,5950,5950,5950,0
|
|
20230712,121200,1502183640,5950,5950,5950,5950,500
|
|
20230712,121100,1499208640,5950,5950,5950,5950,52
|
|
20230712,121000,1498899240,5950,5950,5950,5950,10
|
|
20230712,120900,1498839740,5990,5950,5990,5950,174
|
|
20230712,120800,1497804400,5950,5950,5960,5950,2825
|
|
20230712,120700,1480995640,5950,5950,5950,5950,0
|
|
20230712,120600,1480995640,5950,5950,5950,5950,264
|
|
20230712,120500,1479424840,5960,5960,5960,5960,103
|
|
20230712,120400,1478810960,5960,5950,5960,5950,2157
|
|
20230712,120300,1465976150,5950,5960,5960,5940,1314
|
|
20230712,120200,1458155170,5950,5950,5960,5950,1197
|
|
20230712,120100,1451022650,5970,5960,5970,5940,2252
|
|
20230712,120000,1437610810,5970,5970,5970,5970,354
|
|
20230712,115900,1435497430,5980,5980,5980,5960,3678
|
|
20230712,115800,1413537160,5980,5980,5980,5970,752
|
|
20230712,115700,1409040280,5980,6000,6000,5980,1320
|
|
20230712,115600,1401146660,6000,5990,6000,5980,1186
|
|
20230712,115500,1394052470,5990,5990,5990,5990,1024
|
|
20230712,115400,1387918710,5990,5990,5990,5990,158
|
|
20230712,115300,1386972290,6000,6000,6000,6000,250
|
|
20230712,115200,1385472290,6000,6010,6010,6000,221
|
|
20230712,115100,1384146230,6010,6010,6010,6010,520
|
|
20230712,115000,1381021030,6010,6020,6020,6010,1189
|
|
20230712,114900,1373865120,6020,6000,6020,6000,3647
|
|
20230712,114800,1351966710,6000,6000,6000,5990,1051
|
|
20230712,114700,1345665710,5990,5990,5990,5980,98
|
|
20230712,114600,1345078700,5990,5980,5990,5980,1037
|
|
20230712,114500,1338867320,5980,5980,5990,5970,3125
|
|
20230712,114400,1320178170,5980,5980,5980,5980,0
|
|
20230712,114300,1320178170,5980,5980,5980,5980,1302
|
|
20230712,114200,1312392210,5980,5980,5980,5980,0
|
|
20230712,114100,1312392210,5980,5980,5980,5980,0
|
|
20230712,114000,1312392210,5980,5980,5980,5980,534
|
|
20230712,113900,1309198890,5990,5980,5990,5980,1904
|
|
20230712,113800,1297799580,5980,5980,5980,5970,845
|
|
20230712,113700,1292752060,5980,5980,5980,5980,543
|
|
20230712,113600,1289504920,5980,5980,5980,5980,476
|
|
20230712,113500,1286658440,5980,5970,5980,5970,1503
|
|
20230712,113400,1277671760,5970,5970,5970,5970,0
|
|
20230712,113300,1277671760,5970,5970,5970,5970,0
|
|
20230712,113200,1277671760,5970,5980,5980,5970,426
|
|
20230712,113100,1275128530,5980,5980,5980,5980,0
|
|
20230712,113000,1275128530,5980,5970,5980,5970,396
|
|
20230712,112900,1272763750,5970,5970,5970,5970,1
|
|
20230712,112800,1272757780,5970,5980,5980,5970,841
|
|
20230712,112700,1267730000,5980,5990,5990,5980,16
|
|
20230712,112600,1267634220,5990,5990,5990,5990,986
|
|
20230712,112500,1261728080,5990,5990,5990,5990,685
|
|
20230712,112400,1257624930,5990,5970,5990,5970,2056
|
|
20230712,112300,1245322770,5970,5970,5970,5970,590
|
|
20230712,112200,1241800470,5980,5980,5980,5980,932
|
|
20230712,112100,1236227110,5980,5970,5980,5970,778
|
|
20230712,112000,1231579040,5970,5960,5970,5960,3590
|
|
20230712,111900,1210146910,5960,5960,5960,5960,29
|
|
20230712,111800,1209974070,5960,5950,5960,5950,261
|
|
20230712,111700,1208418710,5950,5940,5950,5940,183
|
|
20230712,111600,1207330620,5940,5940,5940,5940,180
|
|
20230712,111500,1206261420,5950,5950,5950,5950,33
|
|
20230712,111400,1206065070,5950,5950,5950,5950,28
|
|
20230712,111300,1205898470,5950,5950,5950,5950,0
|
|
20230712,111200,1205898470,5950,5950,5950,5950,1240
|
|
20230712,111100,1198520470,5960,5950,5960,5950,70
|
|
20230712,111000,1198103650,5950,5960,5960,5950,364
|
|
20230712,110900,1195937240,5960,5960,5960,5950,126
|
|
20230712,110800,1195186880,5950,5960,5960,5950,1562
|
|
20230712,110700,1185890590,5960,5960,5960,5960,36
|
|
20230712,110600,1185676030,5960,5960,5960,5960,60
|
|
20230712,110500,1185318430,5960,5960,5960,5960,518
|
|
20230712,110400,1182231150,5960,5950,5960,5950,569
|
|
20230712,110300,1178845550,5950,5950,5950,5950,769
|
|
20230712,110200,1174270000,5950,5950,5950,5950,49
|
|
20230712,110100,1173978450,5950,5950,5950,5950,1052
|
|
20230712,110000,1167719050,5960,5950,5960,5950,427
|
|
20230712,105900,1165178130,5960,5960,5960,5960,0
|
|
20230712,105800,1165178130,5960,5960,5960,5960,356
|
|
20230712,105700,1163056370,5960,5960,5960,5960,0
|
|
20230712,105600,1163056370,5960,5970,5970,5960,36
|
|
20230712,105500,1162841480,5950,5950,5950,5950,460
|
|
20230712,105400,1160104480,5950,5940,5950,5940,56
|
|
20230712,105300,1159771300,5930,5940,5940,5930,1000
|
|
20230712,105200,1153836970,5940,5940,5940,5940,255
|
|
20230712,105100,1152322270,5940,5940,5950,5940,707
|
|
20230712,105000,1148122620,5940,5950,5950,5940,1044
|
|
20230712,104900,1141918820,5950,5950,5950,5950,400
|
|
20230712,104800,1139538820,5950,5960,5960,5950,323
|
|
20230712,104700,1137616840,5960,5960,5960,5960,29
|
|
20230712,104600,1137444000,5950,5960,5960,5950,401
|
|
20230712,104500,1135058040,5950,5960,5960,5950,201
|
|
20230712,104400,1133861090,5960,5960,5960,5960,322
|
|
20230712,104300,1131941970,5970,5970,5970,5970,33
|
|
20230712,104200,1131744960,5970,5970,5970,5960,651
|
|
20230712,104100,1127858950,5950,5950,5950,5940,2016
|
|
20230712,104000,1115863870,5960,5950,5970,5950,306
|
|
20230712,103900,1114040950,5950,5960,5960,5950,755
|
|
20230712,103800,1109548690,5950,5950,5950,5950,1000
|
|
20230712,103700,1103598690,5950,5970,5970,5950,3711
|
|
20230712,103600,1081481920,5970,5960,5970,5960,905
|
|
20230712,103500,1076085940,5960,5960,5960,5960,150
|
|
20230712,103400,1075191940,5960,5960,5960,5960,1424
|
|
20230712,103300,1066704900,5960,5960,5960,5960,700
|
|
20230712,103200,1062532900,5970,5960,5970,5960,582
|
|
20230712,103100,1059064130,5960,5970,5970,5960,31
|
|
20230712,103000,1058879070,5970,5970,5970,5970,1333
|
|
20230712,102900,1050921060,5970,5970,5970,5970,350
|
|
20230712,102800,1048831560,5970,5970,5980,5970,968
|
|
20230712,102700,1043051360,5970,5960,5970,5960,2876
|
|
20230712,102600,1025881690,5960,5960,5960,5960,333
|
|
20230712,102500,1023897010,5960,5950,5960,5950,849
|
|
20230712,102400,1018837030,5950,5950,5950,5950,345
|
|
20230712,102300,1016784280,5950,5940,5950,5930,3032
|
|
20230712,102200,998773110,5930,5940,5940,5930,462
|
|
20230712,102100,996029230,5940,5940,5940,5940,2571
|
|
20230712,102000,980757490,5940,5950,5950,5940,1081
|
|
20230712,101900,974334970,5950,5950,5950,5950,1897
|
|
20230712,101800,963047820,5950,5950,5950,5950,117
|
|
20230712,101700,962351670,5960,5960,5960,5960,80
|
|
20230712,101600,961874870,5960,5960,5960,5960,200
|
|
20230712,101500,960682870,5950,5950,5950,5950,191
|
|
20230712,101400,959546420,5950,5960,5960,5950,566
|
|
20230712,101300,956178670,5950,5950,5950,5950,25
|
|
20230712,101200,956029920,5950,5970,5970,5950,74
|
|
20230712,101100,955588580,5970,5970,5970,5950,426
|
|
20230712,101000,953051930,5970,5960,5970,5960,101
|
|
20230712,100900,952448970,5960,5960,5960,5960,272
|
|
20230712,100800,950827850,5960,5960,5960,5960,133
|
|
20230712,100700,950035170,5960,5960,5960,5960,249
|
|
20230712,100600,948551130,5960,5950,5960,5950,395
|
|
20230712,100500,946196940,5940,5940,5940,5940,669
|
|
20230712,100400,942223080,5970,5940,5980,5940,1604
|
|
20230712,100300,932692170,5980,5980,5980,5980,51
|
|
20230712,100200,932387190,5980,5970,5980,5950,3392
|
|
20230712,100100,912192140,5970,5970,5980,5970,312
|
|
20230712,100000,910329490,5980,5970,5980,5970,232
|
|
20230712,095900,908943130,5980,5970,5980,5970,385
|
|
20230712,095800,906644670,5970,5970,5970,5970,11
|
|
20230712,095700,906579000,5970,5960,5970,5950,3464
|
|
20230712,095600,885930980,5950,5950,5960,5940,3777
|
|
20230712,095500,863463410,5950,5940,5960,5940,1966
|
|
20230712,095400,851774920,5940,5960,5960,5940,1004
|
|
20230712,095300,845807000,5950,5960,5960,5950,36
|
|
20230712,095200,845592690,5960,5960,5970,5960,1818
|
|
20230712,095100,834742410,5960,5960,5960,5940,1758
|
|
20230712,095000,824286930,5960,5960,5960,5950,864
|
|
20230712,094900,819145000,5950,5960,5970,5950,1002
|
|
20230712,094800,813177020,5950,5960,5960,5950,66
|
|
20230712,094700,812784070,5960,5960,5960,5960,206
|
|
20230712,094600,811556310,5960,5960,5960,5960,104
|
|
20230712,094500,810936470,5950,5970,5970,5940,525
|
|
20230712,094400,807813370,5970,5970,5970,5970,717
|
|
20230712,094300,803532880,5970,5970,5970,5930,840
|
|
20230712,094200,798519460,5970,5940,5970,5940,3963
|
|
20230712,094100,774895350,5920,5940,5940,5910,3561
|
|
20230712,094000,753823680,5930,5950,5950,5920,261
|
|
20230712,093900,752276120,5950,5970,5970,5950,211
|
|
20230712,093800,751018930,5970,5940,5970,5940,2165
|
|
20230712,093700,738128850,5940,5950,5970,5880,15372
|
|
20230712,093600,647182460,5960,5960,5960,5960,3832
|
|
20230712,093500,624343740,5960,5980,5980,5960,344
|
|
20230712,093400,622290000,5970,5980,5980,5970,1319
|
|
20230712,093300,614408150,5980,6000,6000,5980,5961
|
|
20230712,093200,578677470,6000,5990,6000,5990,4876
|
|
20230712,093100,549436650,5990,5980,5990,5980,531
|
|
20230712,093000,546257120,5980,5980,5990,5970,1213
|
|
20230712,092900,539001030,5980,5950,5980,5950,3566
|
|
20230712,092800,517711170,5950,5950,5960,5950,230
|
|
20230712,092700,516342380,5960,5960,5960,5950,1802
|
|
20230712,092600,505603260,5960,5940,5960,5930,1276
|
|
20230712,092500,498015220,5940,5930,5940,5920,1068
|
|
20230712,092400,491687230,5930,5940,5940,5930,11
|
|
20230712,092300,491621900,5920,5940,5940,5920,4972
|
|
20230712,092200,462161980,5940,5950,5950,5940,673
|
|
20230712,092100,458164340,5950,5950,5960,5930,1311
|
|
20230712,092000,450378530,5940,5940,5960,5940,144
|
|
20230712,091900,449523090,5940,5940,5960,5940,1348
|
|
20230712,091800,441515910,5960,5950,5970,5940,1586
|
|
20230712,091700,432081560,5950,5960,5960,5950,2348
|
|
20230712,091600,418101530,5970,5970,5970,5950,841
|
|
20230712,091500,413086960,5950,5950,5970,5950,4410
|
|
20230712,091400,386828620,5940,5940,5940,5920,2128
|
|
20230712,091300,374207130,5940,5950,5950,5930,3196
|
|
20230712,091200,355208870,5950,5950,5950,5950,1870
|
|
20230712,091100,344082370,5950,5960,5960,5950,986
|
|
20230712,091000,338206880,5970,5970,5970,5940,2954
|
|
20230712,090900,320610990,5970,5970,5970,5960,1505
|
|
20230712,090800,311626300,5970,5980,5980,5950,3049
|
|
20230712,090700,293435380,5980,5980,5980,5960,1717
|
|
20230712,090600,283171720,5960,5980,5990,5960,3451
|
|
20230712,090500,262533140,5980,5920,5980,5910,5031
|
|
20230712,090400,232738310,5920,5940,5950,5920,6323
|
|
20230712,090300,195269930,5940,5950,5950,5920,3053
|
|
20230712,090200,177153730,5960,5970,5980,5950,5585
|
|
20230712,090100,143856680,5970,5960,5990,5950,11990
|
|
20230712,090000,72300510,5970,5960,5970,5920,11293
|