614 lines
28 KiB
CSV
614 lines
28 KiB
CSV
|
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230724,191100,1168262893,573,573,573,573,29033
|
||
|
|
20230724,191000,1168262893,573,573,573,573,0
|
||
|
|
20230724,190900,1168262893,573,573,573,573,0
|
||
|
|
20230724,190800,1168262893,573,573,573,573,0
|
||
|
|
20230724,190700,1168262893,573,573,573,573,0
|
||
|
|
20230724,190600,1168262893,573,573,573,573,0
|
||
|
|
20230724,190500,1168262893,573,573,573,573,0
|
||
|
|
20230724,190400,1168262893,573,573,573,573,0
|
||
|
|
20230724,190300,1168262893,573,573,573,573,0
|
||
|
|
20230724,190200,1168262893,573,573,573,573,0
|
||
|
|
20230724,190100,1168262893,573,573,573,573,0
|
||
|
|
20230724,190000,1168262893,573,573,573,573,0
|
||
|
|
20230724,185900,1168262893,573,573,573,573,0
|
||
|
|
20230724,185800,1168262893,573,573,573,573,0
|
||
|
|
20230724,185700,1168262893,573,573,573,573,0
|
||
|
|
20230724,185600,1168262893,573,573,573,573,0
|
||
|
|
20230724,185500,1168262893,573,573,573,573,0
|
||
|
|
20230724,185400,1168262893,573,573,573,573,0
|
||
|
|
20230724,185300,1168262893,573,573,573,573,0
|
||
|
|
20230724,185200,1168262893,573,573,573,573,0
|
||
|
|
20230724,185100,1168262893,573,573,573,573,0
|
||
|
|
20230724,185000,1168262893,573,573,573,573,0
|
||
|
|
20230724,184900,1168262893,573,573,573,573,0
|
||
|
|
20230724,184800,1168262893,573,573,573,573,0
|
||
|
|
20230724,184700,1168262893,573,573,573,573,0
|
||
|
|
20230724,184600,1168262893,573,573,573,573,0
|
||
|
|
20230724,184500,1168262893,573,573,573,573,0
|
||
|
|
20230724,184400,1168262893,573,573,573,573,0
|
||
|
|
20230724,184300,1168262893,573,573,573,573,0
|
||
|
|
20230724,184200,1168262893,573,573,573,573,0
|
||
|
|
20230724,184100,1168262893,573,573,573,573,29033
|
||
|
|
20230724,184000,1168262893,573,573,573,573,0
|
||
|
|
20230724,183900,1168262893,573,573,573,573,0
|
||
|
|
20230724,183800,1168262893,573,573,573,573,0
|
||
|
|
20230724,183700,1168262893,573,573,573,573,0
|
||
|
|
20230724,183600,1168262893,573,573,573,573,0
|
||
|
|
20230724,183500,1168262893,573,573,573,573,0
|
||
|
|
20230724,183400,1168262893,573,573,573,573,0
|
||
|
|
20230724,183300,1168262893,573,573,573,573,0
|
||
|
|
20230724,183200,1168262893,573,573,573,573,0
|
||
|
|
20230724,183100,1168262893,573,573,573,573,0
|
||
|
|
20230724,183000,1168262893,573,573,573,573,0
|
||
|
|
20230724,182900,1168262893,573,573,573,573,0
|
||
|
|
20230724,182800,1168262893,573,573,573,573,0
|
||
|
|
20230724,182700,1168262893,573,573,573,573,0
|
||
|
|
20230724,182600,1168262893,573,573,573,573,0
|
||
|
|
20230724,182500,1168262893,573,573,573,573,0
|
||
|
|
20230724,182400,1168262893,573,573,573,573,0
|
||
|
|
20230724,182300,1168262893,573,573,573,573,0
|
||
|
|
20230724,182200,1168262893,573,573,573,573,0
|
||
|
|
20230724,182100,1168262893,573,573,573,573,0
|
||
|
|
20230724,182000,1168262893,573,573,573,573,0
|
||
|
|
20230724,181900,1168262893,573,573,573,573,0
|
||
|
|
20230724,181800,1168262893,573,573,573,573,0
|
||
|
|
20230724,181700,1168262893,573,573,573,573,0
|
||
|
|
20230724,181600,1168262893,573,573,573,573,0
|
||
|
|
20230724,181500,1168262893,573,573,573,573,0
|
||
|
|
20230724,181400,1168262893,573,573,573,573,0
|
||
|
|
20230724,181300,1168262893,573,573,573,573,0
|
||
|
|
20230724,181200,1168262893,573,573,573,573,0
|
||
|
|
20230724,181100,1168262893,573,573,573,573,29033
|
||
|
|
20230724,181000,1168262893,573,573,573,573,0
|
||
|
|
20230724,180900,1168262893,573,573,573,573,0
|
||
|
|
20230724,180800,1168262893,573,573,573,573,0
|
||
|
|
20230724,180700,1168262893,573,573,573,573,0
|
||
|
|
20230724,180600,1168262893,573,573,573,573,0
|
||
|
|
20230724,180500,1168262893,573,573,573,573,0
|
||
|
|
20230724,180400,1168262893,573,573,573,573,0
|
||
|
|
20230724,180300,1168262893,573,573,573,573,0
|
||
|
|
20230724,180200,1168262893,573,573,573,573,0
|
||
|
|
20230724,180100,1168262893,573,573,573,573,0
|
||
|
|
20230724,180000,1168262893,573,573,573,573,0
|
||
|
|
20230724,175900,1168262893,573,573,573,573,0
|
||
|
|
20230724,175800,1168262893,573,573,573,573,0
|
||
|
|
20230724,175700,1168262893,573,573,573,573,0
|
||
|
|
20230724,175600,1168262893,573,573,573,573,0
|
||
|
|
20230724,175500,1168262893,573,573,573,573,0
|
||
|
|
20230724,175400,1168262893,573,573,573,573,0
|
||
|
|
20230724,175300,1168262893,573,573,573,573,0
|
||
|
|
20230724,175200,1168262893,573,573,573,573,0
|
||
|
|
20230724,175100,1168262893,573,573,573,573,0
|
||
|
|
20230724,175000,1168262893,573,573,573,573,0
|
||
|
|
20230724,174900,1168262893,573,573,573,573,0
|
||
|
|
20230724,174800,1168262893,573,573,573,573,0
|
||
|
|
20230724,174700,1168262893,573,573,573,573,0
|
||
|
|
20230724,174600,1168262893,573,573,573,573,0
|
||
|
|
20230724,174500,1168262893,573,573,573,573,0
|
||
|
|
20230724,174400,1168262893,573,573,573,573,0
|
||
|
|
20230724,174300,1168262893,573,573,573,573,0
|
||
|
|
20230724,174200,1168262893,573,573,573,573,0
|
||
|
|
20230724,174100,1168262893,573,573,573,573,29033
|
||
|
|
20230724,174000,1168262893,573,573,573,573,0
|
||
|
|
20230724,173900,1168262893,573,573,573,573,0
|
||
|
|
20230724,173800,1168262893,573,573,573,573,0
|
||
|
|
20230724,173700,1168262893,573,573,573,573,0
|
||
|
|
20230724,173600,1168262893,573,573,573,573,0
|
||
|
|
20230724,173500,1168262893,573,573,573,573,0
|
||
|
|
20230724,173400,1168262893,573,573,573,573,0
|
||
|
|
20230724,173300,1168262893,573,573,573,573,0
|
||
|
|
20230724,173200,1168262893,573,573,573,573,0
|
||
|
|
20230724,173100,1168262893,573,573,573,573,0
|
||
|
|
20230724,173000,1168262893,573,573,573,573,0
|
||
|
|
20230724,172900,1168262893,573,573,573,573,0
|
||
|
|
20230724,172800,1168262893,573,573,573,573,0
|
||
|
|
20230724,172700,1168262893,573,573,573,573,0
|
||
|
|
20230724,172600,1168262893,573,573,573,573,0
|
||
|
|
20230724,172500,1168262893,573,573,573,573,0
|
||
|
|
20230724,172400,1168262893,573,573,573,573,0
|
||
|
|
20230724,172300,1168262893,573,573,573,573,0
|
||
|
|
20230724,172200,1168262893,573,573,573,573,0
|
||
|
|
20230724,172100,1168262893,573,573,573,573,0
|
||
|
|
20230724,172000,1168262893,573,573,573,573,0
|
||
|
|
20230724,171900,1168262893,573,573,573,573,0
|
||
|
|
20230724,171800,1168262893,573,573,573,573,0
|
||
|
|
20230724,171700,1168262893,573,573,573,573,0
|
||
|
|
20230724,171600,1168262893,573,573,573,573,0
|
||
|
|
20230724,171500,1168262893,573,573,573,573,0
|
||
|
|
20230724,171400,1168262893,573,573,573,573,0
|
||
|
|
20230724,171300,1168262893,573,573,573,573,0
|
||
|
|
20230724,171200,1168262893,573,573,573,573,0
|
||
|
|
20230724,171100,1168262893,573,573,573,573,29033
|
||
|
|
20230724,171000,1168262893,573,573,573,573,0
|
||
|
|
20230724,170900,1168262893,573,573,573,573,0
|
||
|
|
20230724,170800,1168262893,573,573,573,573,0
|
||
|
|
20230724,170700,1168262893,573,573,573,573,0
|
||
|
|
20230724,170600,1168262893,573,573,573,573,0
|
||
|
|
20230724,170500,1168262893,573,573,573,573,0
|
||
|
|
20230724,170400,1168262893,573,573,573,573,0
|
||
|
|
20230724,170300,1168262893,573,573,573,573,0
|
||
|
|
20230724,170200,1168262893,573,573,573,573,0
|
||
|
|
20230724,170100,1168262893,573,573,573,573,0
|
||
|
|
20230724,170000,1168262893,573,573,573,573,0
|
||
|
|
20230724,165900,1168262893,573,573,573,573,0
|
||
|
|
20230724,165800,1168262893,573,573,573,573,0
|
||
|
|
20230724,165700,1168262893,573,573,573,573,0
|
||
|
|
20230724,165600,1168262893,573,573,573,573,0
|
||
|
|
20230724,165500,1168262893,573,573,573,573,0
|
||
|
|
20230724,165400,1168262893,573,573,573,573,0
|
||
|
|
20230724,165300,1168262893,573,573,573,573,0
|
||
|
|
20230724,165200,1168262893,573,573,573,573,0
|
||
|
|
20230724,165100,1168262893,573,573,573,573,0
|
||
|
|
20230724,165000,1168262893,573,573,573,573,0
|
||
|
|
20230724,164900,1168262893,573,573,573,573,0
|
||
|
|
20230724,164800,1168262893,573,573,573,573,0
|
||
|
|
20230724,164700,1168262893,573,573,573,573,0
|
||
|
|
20230724,164600,1168262893,573,573,573,573,0
|
||
|
|
20230724,164500,1168262893,573,573,573,573,0
|
||
|
|
20230724,164400,1168262893,573,573,573,573,0
|
||
|
|
20230724,164300,1168262893,573,573,573,573,0
|
||
|
|
20230724,164200,1168262893,573,573,573,573,0
|
||
|
|
20230724,164100,1168262893,573,573,573,573,29033
|
||
|
|
20230724,164000,1168262893,573,573,573,573,0
|
||
|
|
20230724,163900,1168262893,573,573,573,573,0
|
||
|
|
20230724,163800,1168262893,573,573,573,573,0
|
||
|
|
20230724,163700,1168262893,573,573,573,573,0
|
||
|
|
20230724,163600,1168262893,573,573,573,573,0
|
||
|
|
20230724,163500,1168262893,573,573,573,573,0
|
||
|
|
20230724,163400,1168262893,573,573,573,573,0
|
||
|
|
20230724,163300,1168262893,573,573,573,573,0
|
||
|
|
20230724,163200,1168262893,573,573,573,573,0
|
||
|
|
20230724,163100,1168262893,573,573,573,573,0
|
||
|
|
20230724,163000,1168262893,573,573,573,573,0
|
||
|
|
20230724,162900,1168262893,573,573,573,573,0
|
||
|
|
20230724,162800,1168262893,573,573,573,573,0
|
||
|
|
20230724,162700,1168262893,573,573,573,573,0
|
||
|
|
20230724,162600,1168262893,573,573,573,573,0
|
||
|
|
20230724,162500,1168262893,573,573,573,573,0
|
||
|
|
20230724,162400,1168262893,573,573,573,573,0
|
||
|
|
20230724,162300,1168262893,573,573,573,573,0
|
||
|
|
20230724,162200,1168262893,573,573,573,573,0
|
||
|
|
20230724,162100,1168262893,573,573,573,573,0
|
||
|
|
20230724,162000,1168262893,573,573,573,573,0
|
||
|
|
20230724,161900,1168262893,573,573,573,573,0
|
||
|
|
20230724,161800,1168262893,573,573,573,573,0
|
||
|
|
20230724,161700,1168262893,573,573,573,573,0
|
||
|
|
20230724,161600,1168262893,573,573,573,573,0
|
||
|
|
20230724,161500,1168262893,573,573,573,573,0
|
||
|
|
20230724,161400,1168262893,573,573,573,573,0
|
||
|
|
20230724,161300,1168262893,573,573,573,573,0
|
||
|
|
20230724,161200,1168262893,573,573,573,573,0
|
||
|
|
20230724,161100,1168262893,573,573,573,573,29033
|
||
|
|
20230724,161000,1168262893,573,573,573,573,0
|
||
|
|
20230724,160900,1168262893,573,573,573,573,0
|
||
|
|
20230724,160800,1168262893,573,573,573,573,0
|
||
|
|
20230724,160700,1168262893,573,573,573,573,0
|
||
|
|
20230724,160600,1168262893,573,573,573,573,0
|
||
|
|
20230724,160500,1168262893,573,573,573,573,0
|
||
|
|
20230724,160400,1168262893,573,573,573,573,0
|
||
|
|
20230724,160300,1168262893,573,573,573,573,0
|
||
|
|
20230724,160200,1168262893,573,573,573,573,0
|
||
|
|
20230724,160100,1168262893,573,573,573,573,0
|
||
|
|
20230724,160000,1168262893,573,573,573,573,0
|
||
|
|
20230724,155900,1168262893,573,573,573,573,0
|
||
|
|
20230724,155800,1168262893,573,573,573,573,0
|
||
|
|
20230724,155700,1168262893,573,573,573,573,0
|
||
|
|
20230724,155600,1168262893,573,573,573,573,0
|
||
|
|
20230724,155500,1168262893,573,573,573,573,0
|
||
|
|
20230724,155400,1168262893,573,573,573,573,0
|
||
|
|
20230724,155300,1168262893,573,573,573,573,0
|
||
|
|
20230724,155200,1168262893,573,573,573,573,0
|
||
|
|
20230724,155100,1168262893,573,573,573,573,0
|
||
|
|
20230724,155000,1168262893,573,573,573,573,0
|
||
|
|
20230724,154900,1168262893,573,573,573,573,0
|
||
|
|
20230724,154800,1168262893,573,573,573,573,0
|
||
|
|
20230724,154700,1168262893,573,573,573,573,0
|
||
|
|
20230724,154600,1168262893,573,573,573,573,0
|
||
|
|
20230724,154500,1168262893,573,573,573,573,0
|
||
|
|
20230724,154400,1168262893,573,573,573,573,0
|
||
|
|
20230724,154300,1168262893,573,573,573,573,0
|
||
|
|
20230724,154200,1168262893,573,573,573,573,0
|
||
|
|
20230724,154100,1168262893,573,573,573,573,29033
|
||
|
|
20230724,154000,1168262893,573,573,573,573,0
|
||
|
|
20230724,153900,1168262893,573,573,573,573,0
|
||
|
|
20230724,153800,1168262893,573,573,573,573,0
|
||
|
|
20230724,153700,1168262893,573,573,573,573,0
|
||
|
|
20230724,153600,1168262893,573,573,573,573,0
|
||
|
|
20230724,153500,1168262893,573,573,573,573,0
|
||
|
|
20230724,153400,1168262893,573,573,573,573,0
|
||
|
|
20230724,153300,1168262893,573,573,573,573,0
|
||
|
|
20230724,153200,1168262893,573,573,573,573,0
|
||
|
|
20230724,153100,1168262893,573,573,573,573,0
|
||
|
|
20230724,153000,1168262893,573,573,573,573,29033
|
||
|
|
20230724,152900,1151626984,573,573,573,573,0
|
||
|
|
20230724,152800,1151626984,573,573,573,573,0
|
||
|
|
20230724,152700,1151626984,573,573,573,573,0
|
||
|
|
20230724,152600,1151626984,573,573,573,573,0
|
||
|
|
20230724,152500,1151626984,573,573,573,573,0
|
||
|
|
20230724,152400,1151626984,573,573,573,573,0
|
||
|
|
20230724,152300,1151626984,573,573,573,573,0
|
||
|
|
20230724,152200,1151626984,573,573,573,573,0
|
||
|
|
20230724,152100,1151626984,573,573,573,573,0
|
||
|
|
20230724,152000,1151626984,573,573,573,573,0
|
||
|
|
20230724,151900,1151626984,573,573,574,573,2896
|
||
|
|
20230724,151800,1149967566,573,573,574,573,1009
|
||
|
|
20230724,151700,1149389408,573,573,573,573,3318
|
||
|
|
20230724,151600,1147488194,573,573,573,573,1500
|
||
|
|
20230724,151500,1146628694,573,573,573,572,43531
|
||
|
|
20230724,151400,1121728848,573,573,573,573,2178
|
||
|
|
20230724,151300,1120480854,573,573,573,573,0
|
||
|
|
20230724,151200,1120480854,573,573,573,573,0
|
||
|
|
20230724,151100,1120480854,573,572,573,572,27120
|
||
|
|
20230724,151000,1104968213,573,573,573,573,2923
|
||
|
|
20230724,150900,1103293334,573,573,573,573,186
|
||
|
|
20230724,150800,1103186756,573,573,573,573,166
|
||
|
|
20230724,150700,1103091638,573,573,573,573,2528
|
||
|
|
20230724,150600,1101643094,573,573,574,573,299
|
||
|
|
20230724,150500,1101471717,574,574,574,573,544
|
||
|
|
20230724,150400,1101159503,572,572,574,572,4807
|
||
|
|
20230724,150300,1098409195,573,574,574,572,530
|
||
|
|
20230724,150200,1098105541,573,573,574,573,447
|
||
|
|
20230724,150100,1097849409,573,573,574,573,211
|
||
|
|
20230724,150000,1097728503,573,574,574,573,986
|
||
|
|
20230724,145900,1097162622,574,572,574,572,3988
|
||
|
|
20230724,145800,1094881377,572,573,573,572,235
|
||
|
|
20230724,145700,1094746847,573,573,573,572,355
|
||
|
|
20230724,145600,1094543515,573,572,573,572,358
|
||
|
|
20230724,145500,1094338689,572,572,573,572,169
|
||
|
|
20230724,145400,1094242019,573,573,573,572,225
|
||
|
|
20230724,145300,1094113218,572,572,573,572,210
|
||
|
|
20230724,145200,1093993096,572,572,573,572,31955
|
||
|
|
20230724,145100,1075714314,573,572,573,572,210
|
||
|
|
20230724,145000,1075594192,574,572,574,572,84
|
||
|
|
20230724,144900,1075546142,572,572,573,572,167
|
||
|
|
20230724,144800,1075450617,572,573,573,572,971
|
||
|
|
20230724,144700,1074894327,573,574,574,573,46
|
||
|
|
20230724,144600,1074867965,574,572,574,572,1937
|
||
|
|
20230724,144500,1073759188,572,572,572,572,125
|
||
|
|
20230724,144400,1073687688,573,573,574,573,667
|
||
|
|
20230724,144300,1073305496,574,573,574,573,42
|
||
|
|
20230724,144200,1073281429,574,574,574,574,526
|
||
|
|
20230724,144100,1072979505,573,574,574,573,301
|
||
|
|
20230724,144000,1072807031,572,572,572,572,0
|
||
|
|
20230724,143900,1072807031,572,572,572,572,2
|
||
|
|
20230724,143800,1072805887,572,572,572,572,8195
|
||
|
|
20230724,143700,1068118347,572,574,574,572,23165
|
||
|
|
20230724,143600,1054857309,574,574,574,574,2010
|
||
|
|
20230724,143500,1053703569,574,573,574,573,95767
|
||
|
|
20230724,143400,998779103,573,573,573,572,5542
|
||
|
|
20230724,143300,995609037,573,573,573,573,3677
|
||
|
|
20230724,143200,993502116,572,572,572,572,21137
|
||
|
|
20230724,143100,981411752,572,572,572,572,132
|
||
|
|
20230724,143000,981336248,572,573,573,572,25
|
||
|
|
20230724,142900,981321924,573,573,573,573,112
|
||
|
|
20230724,142800,981257748,572,573,573,572,1005
|
||
|
|
20230724,142700,980681888,573,573,573,573,0
|
||
|
|
20230724,142600,980681888,573,573,573,573,4702
|
||
|
|
20230724,142500,977987642,573,574,574,573,1516
|
||
|
|
20230724,142400,977117468,573,573,573,573,910
|
||
|
|
20230724,142300,976596038,574,573,574,573,6647
|
||
|
|
20230724,142200,972780661,574,574,574,574,3
|
||
|
|
20230724,142100,972778939,574,573,574,573,302
|
||
|
|
20230724,142000,972605611,573,572,573,572,20848
|
||
|
|
20230724,141900,960659710,572,572,572,572,200
|
||
|
|
20230724,141800,960545310,573,573,573,573,0
|
||
|
|
20230724,141700,960545310,573,573,573,573,563
|
||
|
|
20230724,141600,960222711,572,572,572,572,0
|
||
|
|
20230724,141500,960222711,572,572,572,572,16
|
||
|
|
20230724,141400,960213559,573,573,573,573,1004
|
||
|
|
20230724,141300,959638267,572,572,572,572,0
|
||
|
|
20230724,141200,959638267,572,572,572,572,200
|
||
|
|
20230724,141100,959523867,573,573,573,573,0
|
||
|
|
20230724,141000,959523867,573,573,573,573,452
|
||
|
|
20230724,140900,959264871,573,573,573,573,2251
|
||
|
|
20230724,140800,957975048,572,573,573,572,1290
|
||
|
|
20230724,140700,957235880,572,572,573,572,4652
|
||
|
|
20230724,140600,954573936,572,572,572,572,4225
|
||
|
|
20230724,140500,952157236,572,573,573,572,2535
|
||
|
|
20230724,140400,950706216,572,572,572,572,11044
|
||
|
|
20230724,140300,944389048,572,572,572,572,907
|
||
|
|
20230724,140200,943870244,572,572,572,572,0
|
||
|
|
20230724,140100,943870244,572,572,572,572,0
|
||
|
|
20230724,140000,943870244,572,572,572,572,5000
|
||
|
|
20230724,135900,941010244,573,573,573,573,50
|
||
|
|
20230724,135800,940981594,573,573,573,572,21029
|
||
|
|
20230724,135700,928951977,573,573,573,573,1
|
||
|
|
20230724,135600,928951404,573,573,573,573,1
|
||
|
|
20230724,135500,928950831,573,572,573,572,3001
|
||
|
|
20230724,135400,927234258,572,572,572,572,0
|
||
|
|
20230724,135300,927234258,572,572,572,572,740
|
||
|
|
20230724,135200,926810978,572,573,573,572,3143
|
||
|
|
20230724,135100,925012796,573,573,573,573,0
|
||
|
|
20230724,135000,925012796,573,573,573,573,50
|
||
|
|
20230724,134900,924984146,572,572,572,572,2
|
||
|
|
20230724,134800,924983002,572,573,573,572,9606
|
||
|
|
20230724,134700,919488369,573,573,573,573,104
|
||
|
|
20230724,134600,919428777,573,572,573,572,341
|
||
|
|
20230724,134500,919233724,572,573,573,572,1060
|
||
|
|
20230724,134400,918627344,572,572,572,572,4346
|
||
|
|
20230724,134300,916141432,572,572,572,572,1
|
||
|
|
20230724,134200,916140860,572,573,573,572,1618
|
||
|
|
20230724,134100,915214346,573,573,573,573,30
|
||
|
|
20230724,134000,915197156,573,573,573,572,2618
|
||
|
|
20230724,133900,913697052,573,573,573,573,11
|
||
|
|
20230724,133800,913690749,573,573,573,573,2951
|
||
|
|
20230724,133700,911999826,572,573,573,572,26682
|
||
|
|
20230724,133600,896734920,573,573,573,573,0
|
||
|
|
20230724,133500,896734920,573,573,573,573,6
|
||
|
|
20230724,133400,896731482,574,573,574,573,2019
|
||
|
|
20230724,133300,895574593,573,573,573,573,2020
|
||
|
|
20230724,133200,894417133,573,573,573,573,1700
|
||
|
|
20230724,133100,893443033,573,574,574,573,19
|
||
|
|
20230724,133000,893432144,574,574,574,574,13
|
||
|
|
20230724,132900,893424682,574,573,574,573,333
|
||
|
|
20230724,132800,893233671,574,573,574,573,8228
|
||
|
|
20230724,132700,888517994,574,574,574,574,183
|
||
|
|
20230724,132600,888412952,574,574,574,574,450
|
||
|
|
20230724,132500,888154652,574,574,574,574,12
|
||
|
|
20230724,132400,888147764,574,574,574,574,2
|
||
|
|
20230724,132300,888146616,573,573,574,573,1115
|
||
|
|
20230724,132200,887507608,574,573,574,573,1284
|
||
|
|
20230724,132100,886771776,573,574,574,573,3736
|
||
|
|
20230724,132000,884627612,574,574,574,574,100
|
||
|
|
20230724,131900,884570212,574,574,574,574,0
|
||
|
|
20230724,131800,884570212,574,574,574,574,1
|
||
|
|
20230724,131700,884569638,573,573,573,573,0
|
||
|
|
20230724,131600,884569638,573,573,573,573,2500
|
||
|
|
20230724,131500,883137138,573,573,573,573,3000
|
||
|
|
20230724,131400,881418138,573,574,574,573,39
|
||
|
|
20230724,131300,881395762,574,574,574,574,1
|
||
|
|
20230724,131200,881395188,574,574,574,574,1
|
||
|
|
20230724,131100,881394614,573,573,573,573,0
|
||
|
|
20230724,131000,881394614,573,573,573,573,2992
|
||
|
|
20230724,130900,879680198,573,573,573,573,1018
|
||
|
|
20230724,130800,879096884,573,573,573,573,7822
|
||
|
|
20230724,130700,874614878,573,573,573,573,40
|
||
|
|
20230724,130600,874591958,574,574,574,574,112
|
||
|
|
20230724,130500,874527670,574,573,574,573,501
|
||
|
|
20230724,130400,874240546,573,574,574,573,4042
|
||
|
|
20230724,130300,871923838,573,574,574,573,17926
|
||
|
|
20230724,130200,861634316,574,574,574,574,161
|
||
|
|
20230724,130100,861541902,574,574,574,574,57
|
||
|
|
20230724,130000,861509184,574,574,574,574,13
|
||
|
|
20230724,125900,861501722,574,573,574,573,493
|
||
|
|
20230724,125800,861219232,573,573,573,573,400
|
||
|
|
20230724,125700,860990032,573,573,573,573,2707
|
||
|
|
20230724,125600,859438921,573,573,573,573,2532
|
||
|
|
20230724,125500,857988085,573,573,573,573,101
|
||
|
|
20230724,125400,857930212,573,573,573,573,1
|
||
|
|
20230724,125300,857929639,573,573,573,573,709
|
||
|
|
20230724,125200,857523382,573,573,573,573,13
|
||
|
|
20230724,125100,857515933,573,573,573,573,3600
|
||
|
|
20230724,125000,855453133,573,573,573,573,2971
|
||
|
|
20230724,124900,853750750,573,573,573,573,0
|
||
|
|
20230724,124800,853750750,573,572,573,572,4043
|
||
|
|
20230724,124700,851435111,573,572,573,571,1947
|
||
|
|
20230724,124600,850323303,572,572,572,572,2000
|
||
|
|
20230724,124500,849179303,573,572,573,571,8556
|
||
|
|
20230724,124400,844292225,572,572,572,572,48
|
||
|
|
20230724,124300,844264769,572,573,573,572,1552
|
||
|
|
20230724,124200,843377020,573,573,573,573,104
|
||
|
|
20230724,124100,843317428,571,573,573,571,64550
|
||
|
|
20230724,124000,806398658,574,573,574,573,1026
|
||
|
|
20230724,123900,805810749,574,573,574,573,3428
|
||
|
|
20230724,123800,803845464,573,573,573,572,1013
|
||
|
|
20230724,123700,803265215,573,573,573,573,0
|
||
|
|
20230724,123600,803265215,573,573,573,573,251
|
||
|
|
20230724,123500,803121392,573,573,573,573,0
|
||
|
|
20230724,123400,803121392,573,573,573,573,6015
|
||
|
|
20230724,123300,799674797,573,573,573,573,67
|
||
|
|
20230724,123200,799636406,573,573,573,573,11
|
||
|
|
20230724,123100,799630103,573,573,573,573,5
|
||
|
|
20230724,123000,799627238,572,573,573,572,14403
|
||
|
|
20230724,122900,791384451,573,572,573,572,1277
|
||
|
|
20230724,122800,790653799,573,573,573,573,0
|
||
|
|
20230724,122700,790653799,573,573,573,573,50
|
||
|
|
20230724,122600,790625149,573,573,573,572,945
|
||
|
|
20230724,122500,790084595,572,572,572,572,0
|
||
|
|
20230724,122400,790084595,572,573,573,572,3728
|
||
|
|
20230724,122300,787950105,572,573,573,572,10933
|
||
|
|
20230724,122200,781685896,573,573,573,572,23080
|
||
|
|
20230724,122100,768462056,573,573,573,573,501
|
||
|
|
20230724,122000,768174983,572,572,572,572,3964
|
||
|
|
20230724,121900,765907575,573,573,573,572,2213
|
||
|
|
20230724,121800,764641233,573,573,573,573,165
|
||
|
|
20230724,121700,764546688,573,573,573,573,111
|
||
|
|
20230724,121600,764483085,573,572,573,572,510
|
||
|
|
20230724,121500,764190978,572,572,572,572,1113
|
||
|
|
20230724,121400,763554342,572,572,573,572,5201
|
||
|
|
20230724,121300,760579369,572,572,573,572,15202
|
||
|
|
20230724,121200,751883823,572,572,573,572,1202
|
||
|
|
20230724,121100,751195899,573,573,573,573,622
|
||
|
|
20230724,121000,750839493,573,572,573,572,615
|
||
|
|
20230724,120900,750487563,573,573,573,573,10
|
||
|
|
20230724,120800,750481833,573,573,573,573,653
|
||
|
|
20230724,120700,750107664,573,573,573,573,529
|
||
|
|
20230724,120600,749804547,573,573,573,573,0
|
||
|
|
20230724,120500,749804547,573,572,573,572,951
|
||
|
|
20230724,120400,749260429,572,572,572,572,20295
|
||
|
|
20230724,120300,737651689,573,573,573,573,36
|
||
|
|
20230724,120200,737631061,573,573,573,573,318
|
||
|
|
20230724,120100,737448847,573,573,573,573,1929
|
||
|
|
20230724,120000,736343530,573,573,573,573,246
|
||
|
|
20230724,115900,736202572,573,572,573,572,26373
|
||
|
|
20230724,115800,721109216,572,572,572,572,1000
|
||
|
|
20230724,115700,720537216,572,572,572,572,1736
|
||
|
|
20230724,115600,719544224,572,572,572,572,17293
|
||
|
|
20230724,115500,709652628,572,572,572,572,2506
|
||
|
|
20230724,115400,708219196,572,572,572,572,28916
|
||
|
|
20230724,115300,691679244,572,573,573,572,5701
|
||
|
|
20230724,115200,688418271,572,573,573,572,35
|
||
|
|
20230724,115100,688398219,573,573,573,572,3048
|
||
|
|
20230724,115000,686653309,573,573,573,573,56265
|
||
|
|
20230724,114900,654413464,574,574,574,574,2039
|
||
|
|
20230724,114800,653243078,574,574,574,574,639
|
||
|
|
20230724,114700,652876292,574,574,574,574,1000
|
||
|
|
20230724,114600,652302292,574,574,574,574,15
|
||
|
|
20230724,114500,652293682,574,574,574,573,10151
|
||
|
|
20230724,114400,646468261,574,574,574,574,37
|
||
|
|
20230724,114300,646447023,574,573,574,573,3688
|
||
|
|
20230724,114200,644333781,573,573,574,573,1532
|
||
|
|
20230724,114100,643455944,574,575,575,574,392
|
||
|
|
20230724,114000,643230919,575,575,575,575,1
|
||
|
|
20230724,113900,643230344,575,575,575,575,501
|
||
|
|
20230724,113800,642942269,574,574,574,574,5251
|
||
|
|
20230724,113700,639928195,574,574,574,574,3900
|
||
|
|
20230724,113600,637689595,574,574,574,574,462
|
||
|
|
20230724,113500,637424407,574,574,574,574,100
|
||
|
|
20230724,113400,637367007,574,573,574,573,311
|
||
|
|
20230724,113300,637188793,573,573,573,573,1019
|
||
|
|
20230724,113200,636604906,573,573,573,573,4567
|
||
|
|
20230724,113100,633988015,574,573,574,573,2531
|
||
|
|
20230724,113000,632537721,573,573,573,573,525
|
||
|
|
20230724,112900,632236896,574,574,574,574,70
|
||
|
|
20230724,112800,632196716,574,574,574,574,4294
|
||
|
|
20230724,112700,629731960,574,575,575,574,7828
|
||
|
|
20230724,112600,625238186,575,575,575,575,0
|
||
|
|
20230724,112500,625238186,575,575,575,575,1000
|
||
|
|
20230724,112400,624663186,574,574,574,574,20000
|
||
|
|
20230724,112300,613183186,574,574,574,574,100
|
||
|
|
20230724,112200,613125786,575,575,575,575,1899
|
||
|
|
20230724,112100,612033861,575,575,575,575,0
|
||
|
|
20230724,112000,612033861,575,575,575,575,6403
|
||
|
|
20230724,111900,608352136,575,575,575,575,5001
|
||
|
|
20230724,111800,605476561,575,575,575,575,11
|
||
|
|
20230724,111700,605470236,575,575,575,575,1
|
||
|
|
20230724,111600,605469661,575,575,575,574,1571
|
||
|
|
20230724,111500,604566362,575,575,575,575,29
|
||
|
|
20230724,111400,604549687,574,574,574,574,1645
|
||
|
|
20230724,111300,603605457,574,574,574,574,803
|
||
|
|
20230724,111200,603144535,574,575,575,574,1335
|
||
|
|
20230724,111100,602378240,575,574,575,574,12466
|
||
|
|
20230724,111000,595221754,575,576,576,575,1407
|
||
|
|
20230724,110900,594412727,576,576,576,576,600
|
||
|
|
20230724,110800,594067127,576,573,576,573,34
|
||
|
|
20230724,110700,594047599,573,574,574,573,28100
|
||
|
|
20230724,110600,577931039,574,574,574,574,1010
|
||
|
|
20230724,110500,577351299,574,576,576,574,805
|
||
|
|
20230724,110400,576888395,576,575,576,575,10505
|
||
|
|
20230724,110300,570848017,575,575,575,575,4482
|
||
|
|
20230724,110200,568270867,575,576,576,575,3493
|
||
|
|
20230724,110100,566262375,576,575,576,575,2246
|
||
|
|
20230724,110000,564970679,576,575,576,575,1840
|
||
|
|
20230724,105900,563912667,575,575,575,575,500
|
||
|
|
20230724,105800,563625167,576,576,576,576,911
|
||
|
|
20230724,105700,563100431,576,576,576,576,1
|
||
|
|
20230724,105600,563099855,575,575,575,575,3253
|
||
|
|
20230724,105500,561229380,575,575,575,574,1323
|
||
|
|
20230724,105400,560469968,576,574,576,574,2249
|
||
|
|
20230724,105300,559179018,574,574,574,574,430
|
||
|
|
20230724,105200,558932198,574,574,574,574,11671
|
||
|
|
20230724,105100,552233044,574,574,574,574,8672
|
||
|
|
20230724,105000,547255316,575,575,575,575,127
|
||
|
|
20230724,104900,547182291,575,575,575,575,2
|
||
|
|
20230724,104800,547181141,575,575,575,574,3030
|
||
|
|
20230724,104700,545440891,575,575,575,575,0
|
||
|
|
20230724,104600,545440891,575,575,575,575,3987
|
||
|
|
20230724,104500,543148366,575,575,575,575,1
|
||
|
|
20230724,104400,543147791,576,575,576,574,8722
|
||
|
|
20230724,104300,538133429,575,576,576,575,305
|
||
|
|
20230724,104200,537958049,576,576,576,576,99
|
||
|
|
20230724,104100,537901025,576,576,576,576,100
|
||
|
|
20230724,104000,537843425,576,576,576,576,2000
|
||
|
|
20230724,103900,536691425,575,574,578,574,18457
|
||
|
|
20230724,103800,526088696,574,575,575,574,1143
|
||
|
|
20230724,103700,525432481,574,575,575,574,4664
|
||
|
|
20230724,103600,522751844,574,575,575,574,1771
|
||
|
|
20230724,103500,521733520,575,574,575,574,112
|
||
|
|
20230724,103400,521669220,574,575,575,574,5223
|
||
|
|
20230724,103300,518670995,575,575,575,575,1073
|
||
|
|
20230724,103200,518054020,575,575,575,575,125
|
||
|
|
20230724,103100,517982145,575,575,575,574,769
|
||
|
|
20230724,103000,517540720,575,575,575,574,1806
|
||
|
|
20230724,102900,516503070,575,575,575,575,1061
|
||
|
|
20230724,102800,515892995,574,574,574,574,3028
|
||
|
|
20230724,102700,514154923,573,574,574,573,4518
|
||
|
|
20230724,102600,511566091,574,574,574,574,3642
|
||
|
|
20230724,102500,509475583,574,574,574,574,4896
|
||
|
|
20230724,102400,506665279,575,575,575,575,34
|
||
|
|
20230724,102300,506645729,575,574,575,574,5529
|
||
|
|
20230724,102200,503469079,575,574,576,574,556
|
||
|
|
20230724,102100,503149872,575,576,576,574,6687
|
||
|
|
20230724,102000,499303651,574,574,574,574,574
|
||
|
|
20230724,101900,498974175,574,574,574,574,0
|
||
|
|
20230724,101800,498974175,574,575,575,574,2000
|
||
|
|
20230724,101700,497825279,574,576,576,574,4533
|
||
|
|
20230724,101600,495218875,576,576,576,576,4
|
||
|
|
20230724,101500,495216571,576,577,577,576,6056
|
||
|
|
20230724,101400,491725315,577,576,577,576,2
|
||
|
|
20230724,101300,491724162,577,577,577,577,607
|
||
|
|
20230724,101200,491373923,577,577,577,577,2627
|
||
|
|
20230724,101100,489858144,577,578,578,577,28925
|
||
|
|
20230724,101000,473141187,578,578,578,578,1008
|
||
|
|
20230724,100900,472558563,578,578,578,578,401
|
||
|
|
20230724,100800,472326785,578,575,578,575,66402
|
||
|
|
20230724,100700,434139474,574,574,575,574,5147
|
||
|
|
20230724,100600,431184958,574,574,574,573,125981
|
||
|
|
20230724,100500,358969945,574,574,574,574,2386
|
||
|
|
20230724,100400,357600381,574,575,575,574,84
|
||
|
|
20230724,100300,357552164,574,575,575,574,850
|
||
|
|
20230724,100200,357064214,575,575,575,575,5
|
||
|
|
20230724,100100,357061339,574,574,574,574,4741
|
||
|
|
20230724,100000,354340005,574,574,574,574,6006
|
||
|
|
20230724,095900,350892561,574,574,575,574,6240
|
||
|
|
20230724,095800,347309801,574,574,574,574,450
|
||
|
|
20230724,095700,347051501,574,574,575,574,1173
|
||
|
|
20230724,095600,346378196,575,574,575,574,4890
|
||
|
|
20230724,095500,343570210,574,575,575,574,51
|
||
|
|
20230724,095400,343540935,574,574,574,574,8129
|
||
|
|
20230724,095300,338874889,574,574,574,574,11
|
||
|
|
20230724,095200,338868575,574,574,574,574,9778
|
||
|
|
20230724,095100,333256003,574,574,575,574,2676
|
||
|
|
20230724,095000,331719978,575,575,575,574,9598
|
||
|
|
20230724,094900,326208956,575,575,575,575,3035
|
||
|
|
20230724,094800,324463831,575,575,575,575,2782
|
||
|
|
20230724,094700,322864181,575,575,575,575,6009
|
||
|
|
20230724,094600,319409006,576,576,576,576,635
|
||
|
|
20230724,094500,319043246,576,576,576,576,2506
|
||
|
|
20230724,094400,317599790,576,576,576,576,793
|
||
|
|
20230724,094300,317143022,575,574,575,574,230
|
||
|
|
20230724,094200,317010822,574,574,574,574,1417
|
||
|
|
20230724,094100,316197464,575,575,575,575,38204
|
||
|
|
20230724,094000,294230164,575,576,576,575,14418
|
||
|
|
20230724,093900,285927920,577,577,577,577,1562
|
||
|
|
20230724,093800,285026646,577,577,577,577,301
|
||
|
|
20230724,093700,284852969,576,576,577,576,2261
|
||
|
|
20230724,093600,283549615,577,578,578,577,6524
|
||
|
|
20230724,093500,279782273,578,578,578,578,3050
|
||
|
|
20230724,093400,278019373,578,579,579,578,4245
|
||
|
|
20230724,093300,275565563,579,578,579,578,379
|
||
|
|
20230724,093200,275346496,578,577,578,577,37320
|
||
|
|
20230724,093100,253777136,577,576,577,576,58000
|
||
|
|
20230724,093000,220337220,576,574,576,574,801
|
||
|
|
20230724,092900,219876246,573,576,576,573,60830
|
||
|
|
20230724,092800,184914583,576,576,577,576,2286
|
||
|
|
20230724,092700,183596162,577,577,577,577,16
|
||
|
|
20230724,092600,183586930,578,578,578,578,4840
|
||
|
|
20230724,092500,180789410,578,578,578,576,3734
|
||
|
|
20230724,092400,178638307,578,576,578,576,24090
|
||
|
|
20230724,092300,164721120,576,576,576,576,499
|
||
|
|
20230724,092200,164433696,576,576,576,576,6071
|
||
|
|
20230724,092100,160936800,576,576,576,574,33963
|
||
|
|
20230724,092000,141404879,576,578,578,576,2051
|
||
|
|
20230724,091900,140223442,578,578,578,578,25
|
||
|
|
20230724,091800,140208992,578,575,578,575,3662
|
||
|
|
20230724,091700,138099337,575,575,575,575,2138
|
||
|
|
20230724,091600,136869987,575,575,576,575,30611
|
||
|
|
20230724,091500,119266255,576,577,577,576,55697
|
||
|
|
20230724,091400,87182835,576,579,579,576,42131
|
||
|
|
20230724,091300,62868764,579,579,579,578,2823
|
||
|
|
20230724,091200,61234814,579,580,581,578,18781
|
||
|
|
20230724,091100,50361789,580,580,581,580,702
|
||
|
|
20230724,091000,49954453,580,581,581,580,4826
|
||
|
|
20230724,090900,47155247,581,581,581,580,5758
|
||
|
|
20230724,090800,43813849,581,581,581,580,13377
|
||
|
|
20230724,090700,36054876,581,581,581,580,2607
|
||
|
|
20230724,090600,34541675,581,581,581,580,541
|
||
|
|
20230724,090500,34227361,581,582,582,581,7685
|
||
|
|
20230724,090400,29762374,582,581,582,581,32
|
||
|
|
20230724,090300,29743781,581,580,581,580,353
|
||
|
|
20230724,090200,29538988,580,581,582,580,16063
|
||
|
|
20230724,090100,20207684,581,585,585,581,10449
|
||
|
|
20230724,090000,14136311,581,581,581,581,24331
|