617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,191400,531889910,12100,12100,12100,12100,230
|
|
20231227,191300,531889910,12100,12100,12100,12100,0
|
|
20231227,191200,531889910,12100,12100,12100,12100,0
|
|
20231227,191100,531889910,12100,12100,12100,12100,0
|
|
20231227,191000,531889910,12100,12100,12100,12100,0
|
|
20231227,190900,531889910,12100,12100,12100,12100,0
|
|
20231227,190800,531889910,12100,12100,12100,12100,0
|
|
20231227,190700,531889910,12100,12100,12100,12100,0
|
|
20231227,190600,531889910,12100,12100,12100,12100,0
|
|
20231227,190500,531889910,12100,12100,12100,12100,0
|
|
20231227,190400,531889910,12100,12100,12100,12100,0
|
|
20231227,190300,531889910,12100,12100,12100,12100,0
|
|
20231227,190200,531889910,12100,12100,12100,12100,0
|
|
20231227,190100,531889910,12100,12100,12100,12100,0
|
|
20231227,190000,531889910,12100,12100,12100,12100,0
|
|
20231227,185900,531889910,12100,12100,12100,12100,0
|
|
20231227,185800,531889910,12100,12100,12100,12100,0
|
|
20231227,185700,531889910,12100,12100,12100,12100,0
|
|
20231227,185600,531889910,12100,12100,12100,12100,0
|
|
20231227,185500,531889910,12100,12100,12100,12100,0
|
|
20231227,185400,531889910,12100,12100,12100,12100,0
|
|
20231227,185300,531889910,12100,12100,12100,12100,0
|
|
20231227,185200,531889910,12100,12100,12100,12100,0
|
|
20231227,185100,531889910,12100,12100,12100,12100,0
|
|
20231227,185000,531889910,12100,12100,12100,12100,0
|
|
20231227,184900,531889910,12100,12100,12100,12100,0
|
|
20231227,184800,531889910,12100,12100,12100,12100,0
|
|
20231227,184700,531889910,12100,12100,12100,12100,0
|
|
20231227,184600,531889910,12100,12100,12100,12100,0
|
|
20231227,184500,531889910,12100,12100,12100,12100,0
|
|
20231227,184400,531889910,12100,12100,12100,12100,230
|
|
20231227,184300,531889910,12100,12100,12100,12100,0
|
|
20231227,184200,531889910,12100,12100,12100,12100,0
|
|
20231227,184100,531889910,12100,12100,12100,12100,0
|
|
20231227,184000,531889910,12100,12100,12100,12100,0
|
|
20231227,183900,531889910,12100,12100,12100,12100,0
|
|
20231227,183800,531889910,12100,12100,12100,12100,0
|
|
20231227,183700,531889910,12100,12100,12100,12100,0
|
|
20231227,183600,531889910,12100,12100,12100,12100,0
|
|
20231227,183500,531889910,12100,12100,12100,12100,0
|
|
20231227,183400,531889910,12100,12100,12100,12100,0
|
|
20231227,183300,531889910,12100,12100,12100,12100,0
|
|
20231227,183200,531889910,12100,12100,12100,12100,0
|
|
20231227,183100,531889910,12100,12100,12100,12100,0
|
|
20231227,183000,531889910,12100,12100,12100,12100,0
|
|
20231227,182900,531889910,12100,12100,12100,12100,0
|
|
20231227,182800,531889910,12100,12100,12100,12100,0
|
|
20231227,182700,531889910,12100,12100,12100,12100,0
|
|
20231227,182600,531889910,12100,12100,12100,12100,0
|
|
20231227,182500,531889910,12100,12100,12100,12100,0
|
|
20231227,182400,531889910,12100,12100,12100,12100,0
|
|
20231227,182300,531889910,12100,12100,12100,12100,0
|
|
20231227,182200,531889910,12100,12100,12100,12100,0
|
|
20231227,182100,531889910,12100,12100,12100,12100,0
|
|
20231227,182000,531889910,12100,12100,12100,12100,0
|
|
20231227,181900,531889910,12100,12100,12100,12100,0
|
|
20231227,181800,531889910,12100,12100,12100,12100,0
|
|
20231227,181700,531889910,12100,12100,12100,12100,0
|
|
20231227,181600,531889910,12100,12100,12100,12100,0
|
|
20231227,181500,531889910,12100,12100,12100,12100,0
|
|
20231227,181400,531889910,12100,12100,12100,12100,230
|
|
20231227,181300,531889910,12100,12100,12100,12100,0
|
|
20231227,181200,531889910,12100,12100,12100,12100,0
|
|
20231227,181100,531889910,12100,12100,12100,12100,0
|
|
20231227,181000,531889910,12100,12100,12100,12100,0
|
|
20231227,180900,531889910,12100,12100,12100,12100,0
|
|
20231227,180800,531889910,12100,12100,12100,12100,0
|
|
20231227,180700,531889910,12100,12100,12100,12100,0
|
|
20231227,180600,531889910,12100,12100,12100,12100,0
|
|
20231227,180500,531889910,12100,12100,12100,12100,0
|
|
20231227,180400,531889910,12100,12100,12100,12100,0
|
|
20231227,180300,531889910,12100,12100,12100,12100,0
|
|
20231227,180200,531889910,12100,12100,12100,12100,0
|
|
20231227,180100,531889910,12100,12100,12100,12100,0
|
|
20231227,180000,531889910,12100,12100,12100,12100,0
|
|
20231227,175900,531889910,12100,12100,12100,12100,0
|
|
20231227,175800,531889910,12100,12100,12100,12100,0
|
|
20231227,175700,531889910,12100,12100,12100,12100,0
|
|
20231227,175600,531889910,12100,12100,12100,12100,0
|
|
20231227,175500,531889910,12100,12100,12100,12100,0
|
|
20231227,175400,531889910,12100,12100,12100,12100,0
|
|
20231227,175300,531889910,12100,12100,12100,12100,0
|
|
20231227,175200,531889910,12100,12100,12100,12100,0
|
|
20231227,175100,531889910,12100,12100,12100,12100,0
|
|
20231227,175000,531889910,12100,12100,12100,12100,0
|
|
20231227,174900,531889910,12100,12100,12100,12100,0
|
|
20231227,174800,531889910,12100,12100,12100,12100,0
|
|
20231227,174700,531889910,12100,12100,12100,12100,0
|
|
20231227,174600,531889910,12100,12100,12100,12100,0
|
|
20231227,174500,531889910,12100,12100,12100,12100,0
|
|
20231227,174400,531889910,12100,12100,12100,12100,230
|
|
20231227,174300,531889910,12100,12100,12100,12100,0
|
|
20231227,174200,531889910,12100,12100,12100,12100,0
|
|
20231227,174100,531889910,12100,12100,12100,12100,0
|
|
20231227,174000,531889910,12100,12100,12100,12100,0
|
|
20231227,173900,531889910,12100,12100,12100,12100,0
|
|
20231227,173800,531889910,12100,12100,12100,12100,0
|
|
20231227,173700,531889910,12100,12100,12100,12100,0
|
|
20231227,173600,531889910,12100,12100,12100,12100,0
|
|
20231227,173500,531889910,12100,12100,12100,12100,0
|
|
20231227,173400,531889910,12100,12100,12100,12100,0
|
|
20231227,173300,531889910,12100,12100,12100,12100,0
|
|
20231227,173200,531889910,12100,12100,12100,12100,0
|
|
20231227,173100,531889910,12100,12100,12100,12100,0
|
|
20231227,173000,531889910,12100,12100,12100,12100,0
|
|
20231227,172900,531889910,12100,12100,12100,12100,0
|
|
20231227,172800,531889910,12100,12100,12100,12100,0
|
|
20231227,172700,531889910,12100,12100,12100,12100,0
|
|
20231227,172600,531889910,12100,12100,12100,12100,0
|
|
20231227,172500,531889910,12100,12100,12100,12100,0
|
|
20231227,172400,531889910,12100,12100,12100,12100,0
|
|
20231227,172300,531889910,12100,12100,12100,12100,0
|
|
20231227,172200,531889910,12100,12100,12100,12100,0
|
|
20231227,172100,531889910,12100,12100,12100,12100,0
|
|
20231227,172000,531889910,12100,12100,12100,12100,0
|
|
20231227,171900,531889910,12100,12100,12100,12100,0
|
|
20231227,171800,531889910,12100,12100,12100,12100,0
|
|
20231227,171700,531889910,12100,12100,12100,12100,0
|
|
20231227,171600,531889910,12100,12100,12100,12100,0
|
|
20231227,171500,531889910,12100,12100,12100,12100,0
|
|
20231227,171400,531889910,12100,12100,12100,12100,230
|
|
20231227,171300,531889910,12100,12100,12100,12100,0
|
|
20231227,171200,531889910,12100,12100,12100,12100,0
|
|
20231227,171100,531889910,12100,12100,12100,12100,0
|
|
20231227,171000,531889910,12100,12100,12100,12100,0
|
|
20231227,170900,531889910,12100,12100,12100,12100,0
|
|
20231227,170800,531889910,12100,12100,12100,12100,0
|
|
20231227,170700,531889910,12100,12100,12100,12100,0
|
|
20231227,170600,531889910,12100,12100,12100,12100,0
|
|
20231227,170500,531889910,12100,12100,12100,12100,0
|
|
20231227,170400,531889910,12100,12100,12100,12100,0
|
|
20231227,170300,531889910,12100,12100,12100,12100,0
|
|
20231227,170200,531889910,12100,12100,12100,12100,0
|
|
20231227,170100,531889910,12100,12100,12100,12100,0
|
|
20231227,170000,531889910,12100,12100,12100,12100,0
|
|
20231227,165900,531889910,12100,12100,12100,12100,0
|
|
20231227,165800,531889910,12100,12100,12100,12100,0
|
|
20231227,165700,531889910,12100,12100,12100,12100,0
|
|
20231227,165600,531889910,12100,12100,12100,12100,0
|
|
20231227,165500,531889910,12100,12100,12100,12100,0
|
|
20231227,165400,531889910,12100,12100,12100,12100,0
|
|
20231227,165300,531889910,12100,12100,12100,12100,0
|
|
20231227,165200,531889910,12100,12100,12100,12100,0
|
|
20231227,165100,531889910,12100,12100,12100,12100,0
|
|
20231227,165000,531889910,12100,12100,12100,12100,0
|
|
20231227,164900,531889910,12100,12100,12100,12100,0
|
|
20231227,164800,531889910,12100,12100,12100,12100,0
|
|
20231227,164700,531889910,12100,12100,12100,12100,0
|
|
20231227,164600,531889910,12100,12100,12100,12100,0
|
|
20231227,164500,531889910,12100,12100,12100,12100,0
|
|
20231227,164400,531889910,12100,12100,12100,12100,230
|
|
20231227,164300,531889910,12100,12100,12100,12100,0
|
|
20231227,164200,531889910,12100,12100,12100,12100,0
|
|
20231227,164100,531889910,12100,12100,12100,12100,0
|
|
20231227,164000,531889910,12100,12100,12100,12100,0
|
|
20231227,163900,531889910,12100,12100,12100,12100,0
|
|
20231227,163800,531889910,12100,12100,12100,12100,0
|
|
20231227,163700,531889910,12100,12100,12100,12100,0
|
|
20231227,163600,531889910,12100,12100,12100,12100,0
|
|
20231227,163500,531889910,12100,12100,12100,12100,0
|
|
20231227,163400,531889910,12100,12100,12100,12100,0
|
|
20231227,163300,531889910,12100,12100,12100,12100,0
|
|
20231227,163200,531889910,12100,12100,12100,12100,0
|
|
20231227,163100,531889910,12100,12100,12100,12100,0
|
|
20231227,163000,531889910,12100,12100,12100,12100,0
|
|
20231227,162900,531889910,12100,12100,12100,12100,0
|
|
20231227,162800,531889910,12100,12100,12100,12100,0
|
|
20231227,162700,531889910,12100,12100,12100,12100,0
|
|
20231227,162600,531889910,12100,12100,12100,12100,0
|
|
20231227,162500,531889910,12100,12100,12100,12100,0
|
|
20231227,162400,531889910,12100,12100,12100,12100,0
|
|
20231227,162300,531889910,12100,12100,12100,12100,0
|
|
20231227,162200,531889910,12100,12100,12100,12100,0
|
|
20231227,162100,531889910,12100,12100,12100,12100,0
|
|
20231227,162000,531889910,12100,12100,12100,12100,0
|
|
20231227,161900,531889910,12100,12100,12100,12100,0
|
|
20231227,161800,531889910,12100,12100,12100,12100,0
|
|
20231227,161700,531889910,12100,12100,12100,12100,0
|
|
20231227,161600,531889910,12100,12100,12100,12100,0
|
|
20231227,161500,531889910,12100,12100,12100,12100,0
|
|
20231227,161400,531889910,12100,12100,12100,12100,230
|
|
20231227,161300,531889910,12100,12100,12100,12100,0
|
|
20231227,161200,531889910,12100,12100,12100,12100,0
|
|
20231227,161100,531889910,12100,12100,12100,12100,0
|
|
20231227,161000,531889910,12100,12100,12100,12100,0
|
|
20231227,160900,531889910,12100,12100,12100,12100,0
|
|
20231227,160800,531889910,12100,12100,12100,12100,0
|
|
20231227,160700,531889910,12100,12100,12100,12100,0
|
|
20231227,160600,531889910,12100,12100,12100,12100,0
|
|
20231227,160500,531889910,12100,12100,12100,12100,0
|
|
20231227,160400,531889910,12100,12100,12100,12100,0
|
|
20231227,160300,531889910,12100,12100,12100,12100,0
|
|
20231227,160200,531889910,12100,12100,12100,12100,0
|
|
20231227,160100,531889910,12100,12100,12100,12100,0
|
|
20231227,160000,531889910,12100,12100,12100,12100,0
|
|
20231227,155900,531889910,12100,12100,12100,12100,0
|
|
20231227,155800,531889910,12100,12100,12100,12100,0
|
|
20231227,155700,531889910,12100,12100,12100,12100,0
|
|
20231227,155600,531889910,12100,12100,12100,12100,0
|
|
20231227,155500,531889910,12100,12100,12100,12100,0
|
|
20231227,155400,531889910,12100,12100,12100,12100,0
|
|
20231227,155300,531889910,12100,12100,12100,12100,0
|
|
20231227,155200,531889910,12100,12100,12100,12100,0
|
|
20231227,155100,531889910,12100,12100,12100,12100,0
|
|
20231227,155000,531889910,12100,12100,12100,12100,0
|
|
20231227,154900,531889910,12100,12100,12100,12100,0
|
|
20231227,154800,531889910,12100,12100,12100,12100,0
|
|
20231227,154700,531889910,12100,12100,12100,12100,0
|
|
20231227,154600,531889910,12100,12100,12100,12100,0
|
|
20231227,154500,531889910,12100,12100,12100,12100,0
|
|
20231227,154400,531889910,12100,12100,12100,12100,230
|
|
20231227,154300,531889910,12100,12100,12100,12100,0
|
|
20231227,154200,531889910,12100,12100,12100,12100,0
|
|
20231227,154100,531889910,12100,12100,12100,12100,0
|
|
20231227,154000,531889910,12100,12100,12100,12100,0
|
|
20231227,153900,531889910,12100,12100,12100,12100,0
|
|
20231227,153800,531889910,12100,12100,12100,12100,0
|
|
20231227,153700,531889910,12100,12100,12100,12100,0
|
|
20231227,153600,531889910,12100,12100,12100,12100,0
|
|
20231227,153500,531889910,12100,12100,12100,12100,0
|
|
20231227,153400,531889910,12100,12100,12100,12100,0
|
|
20231227,153300,531889910,12100,12100,12100,12100,0
|
|
20231227,153200,531889910,12100,12100,12100,12100,0
|
|
20231227,153100,531889910,12100,12100,12100,12100,0
|
|
20231227,153000,531889910,12100,12100,12100,12100,230
|
|
20231227,152900,529106910,12060,12060,12060,12060,0
|
|
20231227,152800,529106910,12060,12060,12060,12060,0
|
|
20231227,152700,529106910,12060,12060,12060,12060,0
|
|
20231227,152600,529106910,12060,12060,12060,12060,0
|
|
20231227,152500,529106910,12060,12060,12060,12060,0
|
|
20231227,152400,529106910,12060,12060,12060,12060,0
|
|
20231227,152300,529106910,12060,12060,12060,12060,0
|
|
20231227,152200,529106910,12060,12060,12060,12060,0
|
|
20231227,152100,529106910,12060,12060,12060,12060,0
|
|
20231227,152000,529106910,12060,12060,12060,12060,0
|
|
20231227,151900,529106910,12060,12060,12060,12060,13
|
|
20231227,151800,528950130,12040,12040,12040,12040,0
|
|
20231227,151700,528950130,12040,12040,12040,12040,50
|
|
20231227,151600,528348130,12050,12050,12050,12050,12
|
|
20231227,151500,528203530,12050,12050,12050,12050,0
|
|
20231227,151400,528203530,12050,12050,12050,12040,67
|
|
20231227,151300,527396730,12050,12050,12060,12050,422
|
|
20231227,151200,522311610,12040,12040,12040,12040,0
|
|
20231227,151100,522311610,12040,12050,12050,12040,44
|
|
20231227,151000,521781840,12050,12050,12050,12050,1
|
|
20231227,150900,521769790,12050,12050,12050,12050,202
|
|
20231227,150800,519335690,12050,12050,12050,12050,0
|
|
20231227,150700,519335690,12050,12050,12050,12040,310
|
|
20231227,150600,515600740,12050,12050,12050,12050,0
|
|
20231227,150500,515600740,12050,12050,12050,12050,15
|
|
20231227,150400,515419990,12050,12040,12050,12040,225
|
|
20231227,150300,512709180,12050,12040,12050,12040,37
|
|
20231227,150200,512263590,12030,12030,12030,12030,0
|
|
20231227,150100,512263590,12030,12030,12030,12030,0
|
|
20231227,150000,512263590,12030,12040,12040,12030,368
|
|
20231227,145900,507833410,12050,12050,12050,12050,0
|
|
20231227,145800,507833410,12050,12050,12050,12050,8
|
|
20231227,145700,507737010,12050,12060,12060,12050,124
|
|
20231227,145600,506242760,12060,12060,12060,12060,2
|
|
20231227,145500,506218640,12060,12060,12060,12060,6
|
|
20231227,145400,506146280,12050,12050,12050,12050,0
|
|
20231227,145300,506146280,12050,12050,12050,12050,53
|
|
20231227,145200,505507630,12050,12050,12050,12050,10
|
|
20231227,145100,505387130,12050,12050,12050,12050,3
|
|
20231227,145000,505350980,12050,12050,12050,12050,138
|
|
20231227,144900,503688080,12050,12050,12050,12050,0
|
|
20231227,144800,503688080,12050,12050,12050,12050,0
|
|
20231227,144700,503688080,12050,12050,12050,12050,180
|
|
20231227,144600,501519080,12050,12050,12050,12050,65
|
|
20231227,144500,500735830,12040,12040,12040,12040,0
|
|
20231227,144400,500735830,12040,12040,12040,12040,70
|
|
20231227,144300,499893030,12040,12040,12040,12040,47
|
|
20231227,144200,499327150,12050,12050,12050,12050,50
|
|
20231227,144100,498724650,12050,12050,12050,12050,0
|
|
20231227,144000,498724650,12050,12060,12060,12050,845
|
|
20231227,143900,488542300,12060,12060,12060,12060,0
|
|
20231227,143800,488542300,12060,12060,12060,12060,59
|
|
20231227,143700,487830760,12060,12060,12060,12060,10
|
|
20231227,143600,487710160,12060,12060,12060,12050,46
|
|
20231227,143500,487155830,12060,12060,12060,12060,5
|
|
20231227,143400,487095530,12060,12060,12060,12060,0
|
|
20231227,143300,487095530,12060,12060,12060,12060,13
|
|
20231227,143200,486938750,12060,12060,12060,12060,20
|
|
20231227,143100,486697550,12060,12060,12060,12060,0
|
|
20231227,143000,486697550,12060,12060,12060,12060,12
|
|
20231227,142900,486552830,12060,12050,12060,12050,218
|
|
20231227,142800,483924000,12050,12050,12050,12050,0
|
|
20231227,142700,483924000,12050,12050,12050,12050,0
|
|
20231227,142600,483924000,12050,12050,12050,12050,18
|
|
20231227,142500,483707100,12070,12070,12070,12070,0
|
|
20231227,142400,483707100,12070,12070,12070,12070,4
|
|
20231227,142300,483658820,12070,12060,12070,12050,69
|
|
20231227,142200,482826870,12050,12060,12060,12050,1073
|
|
20231227,142100,469889070,12060,12060,12060,12060,0
|
|
20231227,142000,469889070,12060,12060,12060,12060,20
|
|
20231227,141900,469647870,12070,12070,12070,12070,44
|
|
20231227,141800,469116790,12070,12070,12070,12070,3
|
|
20231227,141700,469080580,12070,12060,12070,12060,29
|
|
20231227,141600,468730760,12070,12070,12070,12070,31
|
|
20231227,141500,468356590,12060,12060,12060,12060,0
|
|
20231227,141400,468356590,12060,12070,12070,12060,29
|
|
20231227,141300,468006770,12070,12070,12070,12070,55
|
|
20231227,141200,467342920,12070,12070,12070,12070,163
|
|
20231227,141100,465375510,12060,12070,12070,12060,34
|
|
20231227,141000,464965370,12060,12060,12060,12060,0
|
|
20231227,140900,464965370,12060,12060,12060,12060,43
|
|
20231227,140800,464446790,12060,12070,12070,12060,38
|
|
20231227,140700,463988310,12060,12060,12060,12060,0
|
|
20231227,140600,463988310,12060,12060,12060,12060,23
|
|
20231227,140500,463710930,12070,12070,12070,12070,0
|
|
20231227,140400,463710930,12070,12070,12070,12070,21
|
|
20231227,140300,463457460,12060,12060,12060,12060,19
|
|
20231227,140200,463228320,12070,12070,12070,12070,411
|
|
20231227,140100,458267550,12070,12070,12070,12070,0
|
|
20231227,140000,458267550,12070,12080,12080,12070,22
|
|
20231227,135900,458002000,12080,12080,12080,12080,8
|
|
20231227,135800,457905360,12070,12070,12070,12070,55
|
|
20231227,135700,457241510,12070,12070,12070,12070,21
|
|
20231227,135600,456988040,12070,12070,12070,12070,0
|
|
20231227,135500,456988040,12070,12070,12070,12070,44
|
|
20231227,135400,456456960,12070,12070,12070,12070,22
|
|
20231227,135300,456191420,12070,12070,12070,12070,0
|
|
20231227,135200,456191420,12070,12070,12070,12070,55
|
|
20231227,135100,455527570,12070,12080,12080,12070,28
|
|
20231227,135000,455189530,12070,12070,12070,12070,0
|
|
20231227,134900,455189530,12070,12070,12070,12070,0
|
|
20231227,134800,455189530,12070,12070,12070,12070,68
|
|
20231227,134700,454368770,12070,12070,12070,12070,0
|
|
20231227,134600,454368770,12070,12070,12070,12070,0
|
|
20231227,134500,454368770,12070,12070,12070,12070,70
|
|
20231227,134400,453523870,12070,12070,12070,12070,0
|
|
20231227,134300,453523870,12070,12070,12070,12070,0
|
|
20231227,134200,453523870,12070,12070,12070,12070,21
|
|
20231227,134100,453270400,12070,12080,12080,12070,46
|
|
20231227,134000,452715170,12070,12070,12070,12070,0
|
|
20231227,133900,452715170,12070,12080,12080,12070,22
|
|
20231227,133800,452449620,12070,12070,12070,12070,54
|
|
20231227,133700,451797840,12070,12070,12070,12070,24
|
|
20231227,133600,451508160,12070,12070,12070,12070,0
|
|
20231227,133500,451508160,12070,12070,12070,12070,45
|
|
20231227,133400,450965010,12080,12060,12080,12060,26
|
|
20231227,133300,450651310,12070,12070,12070,12070,0
|
|
20231227,133200,450651310,12070,12070,12070,12070,60
|
|
20231227,133100,449927110,12070,12070,12070,12070,75
|
|
20231227,133000,449021860,12070,12070,12070,12070,0
|
|
20231227,132900,449021860,12070,12070,12070,12070,0
|
|
20231227,132800,449021860,12070,12070,12070,12070,18
|
|
20231227,132700,448804600,12070,12080,12080,12070,50
|
|
20231227,132600,448201070,12070,12070,12070,12070,0
|
|
20231227,132500,448201070,12070,12070,12070,12070,24
|
|
20231227,132400,447911390,12070,12070,12070,12070,52
|
|
20231227,132300,447283750,12070,12070,12070,12070,0
|
|
20231227,132200,447283750,12070,12070,12070,12070,18
|
|
20231227,132100,447066490,12070,12070,12070,12070,47
|
|
20231227,132000,446499200,12080,12080,12080,12080,1
|
|
20231227,131900,446487120,12070,12070,12070,12070,21
|
|
20231227,131800,446233650,12070,12070,12070,12070,0
|
|
20231227,131700,446233650,12070,12070,12070,12070,90
|
|
20231227,131600,445147350,12070,12070,12070,12070,21
|
|
20231227,131500,444893880,12070,12070,12070,12070,32
|
|
20231227,131400,444507640,12070,12060,12070,12060,55
|
|
20231227,131300,443844240,12060,12060,12060,12060,24
|
|
20231227,131200,443554800,12070,12070,12070,12070,5
|
|
20231227,131100,443494450,12060,12060,12060,12060,0
|
|
20231227,131000,443494450,12060,12070,12070,12060,99
|
|
20231227,130900,442299700,12070,12070,12070,12070,74
|
|
20231227,130800,441406520,12070,12060,12070,12060,27
|
|
20231227,130700,441080880,12060,12060,12060,12060,45
|
|
20231227,130600,440538180,12060,12060,12060,12060,0
|
|
20231227,130500,440538180,12060,12060,12060,12060,17
|
|
20231227,130400,440333160,12070,12070,12070,12070,0
|
|
20231227,130300,440333160,12070,12070,12070,12070,326
|
|
20231227,130200,436398340,12080,12070,12080,12070,25
|
|
20231227,130100,436096570,12080,12080,12080,12080,0
|
|
20231227,130000,436096570,12080,12080,12080,12080,8
|
|
20231227,125900,435999930,12070,12070,12070,12070,20
|
|
20231227,125800,435758530,12070,12070,12070,12070,0
|
|
20231227,125700,435758530,12070,12070,12070,12070,0
|
|
20231227,125600,435758530,12070,12070,12070,12070,89
|
|
20231227,125500,434684300,12060,12060,12060,12060,2
|
|
20231227,125400,434660180,12060,12060,12060,12060,0
|
|
20231227,125300,434660180,12060,12060,12060,12060,62
|
|
20231227,125200,433912460,12060,12060,12060,12060,200
|
|
20231227,125100,431500460,12060,12060,12060,12060,0
|
|
20231227,125000,431500460,12060,12070,12070,12060,68
|
|
20231227,124900,430679940,12080,12080,12080,12080,0
|
|
20231227,124800,430679940,12080,12080,12080,12080,0
|
|
20231227,124700,430679940,12080,12080,12080,12080,10
|
|
20231227,124600,430559140,12070,12070,12070,12070,0
|
|
20231227,124500,430559140,12070,12070,12070,12070,1
|
|
20231227,124400,430547070,12070,12080,12090,12070,121
|
|
20231227,124300,429085150,12090,12090,12090,12090,0
|
|
20231227,124200,429085150,12090,12090,12090,12090,10
|
|
20231227,124100,428964250,12070,12070,12070,12070,20
|
|
20231227,124000,428722850,12080,12070,12080,12070,732
|
|
20231227,123900,419885460,12070,12070,12070,12070,66
|
|
20231227,123800,419088840,12080,12080,12080,12080,5
|
|
20231227,123700,419028440,12080,12080,12080,12080,1
|
|
20231227,123600,419016360,12070,12080,12080,12070,65
|
|
20231227,123500,418231690,12080,12080,12080,12080,0
|
|
20231227,123400,418231690,12080,12080,12080,12080,99
|
|
20231227,123300,417035770,12080,12070,12080,12070,23
|
|
20231227,123200,416758150,12080,12080,12080,12070,155
|
|
20231227,123100,414886200,12080,12080,12080,12080,8
|
|
20231227,123000,414789560,12070,12070,12070,12070,20
|
|
20231227,122900,414548160,12070,12070,12070,12070,48
|
|
20231227,122800,413968800,12070,12070,12070,12070,0
|
|
20231227,122700,413968800,12070,12070,12070,12070,23
|
|
20231227,122600,413691190,12080,12070,12080,12070,175
|
|
20231227,122500,411577690,12070,12080,12080,12070,12
|
|
20231227,122400,411432770,12070,12070,12070,12070,19
|
|
20231227,122300,411203440,12080,12080,12080,12080,1
|
|
20231227,122200,411191360,12070,12070,12070,12070,58
|
|
20231227,122100,410491300,12080,12070,12080,12070,30
|
|
20231227,122000,410129110,12080,12080,12080,12080,9
|
|
20231227,121900,410020390,12070,12070,12070,12070,40
|
|
20231227,121800,409537590,12070,12080,12080,12070,41
|
|
20231227,121700,409042520,12080,12080,12080,12080,11
|
|
20231227,121600,408909640,12070,12070,12070,12070,0
|
|
20231227,121500,408909640,12070,12070,12070,12070,80
|
|
20231227,121400,407944040,12070,12070,12070,12070,0
|
|
20231227,121300,407944040,12070,12070,12070,12070,17
|
|
20231227,121200,407738850,12070,12070,12070,12070,44
|
|
20231227,121100,407207770,12070,12070,12070,12070,2
|
|
20231227,121000,407183630,12070,12080,12080,12070,66
|
|
20231227,120900,406386980,12080,12080,12080,12080,0
|
|
20231227,120800,406386980,12080,12080,12080,12080,152
|
|
20231227,120700,404550820,12070,12070,12070,12070,19
|
|
20231227,120600,404321490,12080,12080,12080,12080,1
|
|
20231227,120500,404309410,12080,12070,12080,12070,64
|
|
20231227,120400,403536720,12080,12070,12080,12070,72
|
|
20231227,120300,402667180,12070,12070,12070,12070,0
|
|
20231227,120200,402667180,12070,12070,12070,12070,0
|
|
20231227,120100,402667180,12070,12070,12080,12070,77
|
|
20231227,120000,401737780,12070,12070,12070,12070,0
|
|
20231227,115900,401737780,12070,12070,12070,12070,0
|
|
20231227,115800,401737780,12070,12080,12080,12070,64
|
|
20231227,115700,400965280,12070,12070,12070,12070,0
|
|
20231227,115600,400965280,12070,12070,12070,12070,6
|
|
20231227,115500,400892860,12070,12070,12070,12070,21
|
|
20231227,115400,400639390,12080,12080,12080,12080,9
|
|
20231227,115300,400530670,12070,12070,12070,12070,0
|
|
20231227,115200,400530670,12070,12070,12070,12070,25
|
|
20231227,115100,400228920,12080,12090,12090,12080,115
|
|
20231227,115000,398839690,12090,12090,12090,12090,1
|
|
20231227,114900,398827600,12080,12080,12080,12080,17
|
|
20231227,114800,398622240,12080,12080,12080,12080,184
|
|
20231227,114700,396399520,12070,12070,12070,12070,0
|
|
20231227,114600,396399520,12070,12080,12080,12070,33
|
|
20231227,114500,396001120,12080,12080,12080,12080,3
|
|
20231227,114400,395964880,12070,12070,12070,12070,64
|
|
20231227,114300,395192400,12080,12080,12080,12080,1
|
|
20231227,114200,395180320,12080,12080,12080,12080,10
|
|
20231227,114100,395059520,12080,12080,12080,12080,69
|
|
20231227,114000,394226000,12090,12090,12090,12090,3
|
|
20231227,113900,394189730,12090,12090,12090,12090,6
|
|
20231227,113800,394117190,12090,12080,12090,12080,25
|
|
20231227,113700,393815120,12080,12080,12080,12080,185
|
|
20231227,113600,391580320,12090,12090,12090,12090,3
|
|
20231227,113500,391544050,12090,12080,12090,12080,24
|
|
20231227,113400,391254120,12080,12090,12090,12080,115
|
|
20231227,113300,389864890,12090,12090,12090,12090,0
|
|
20231227,113200,389864890,12090,12080,12090,12070,183
|
|
20231227,113100,387654390,12080,12080,12080,12080,14
|
|
20231227,113000,387485270,12080,12080,12080,12080,101
|
|
20231227,112900,386265190,12070,12080,12080,12070,137
|
|
20231227,112800,384610450,12080,12080,12080,12080,0
|
|
20231227,112700,384610450,12080,12070,12080,12070,62
|
|
20231227,112600,383862030,12070,12070,12070,12070,20
|
|
20231227,112500,383620630,12080,12080,12080,12080,0
|
|
20231227,112400,383620630,12080,12070,12080,12070,69
|
|
20231227,112300,382787550,12070,12080,12080,12070,28
|
|
20231227,112200,382449560,12070,12070,12070,12070,0
|
|
20231227,112100,382449560,12070,12070,12070,12070,0
|
|
20231227,112000,382449560,12070,12070,12070,12070,17
|
|
20231227,111900,382244370,12070,12070,12070,12070,0
|
|
20231227,111800,382244370,12070,12070,12070,12070,0
|
|
20231227,111700,382244370,12070,12070,12070,12070,23
|
|
20231227,111600,381966760,12100,12080,12100,12080,150
|
|
20231227,111500,380152910,12070,12070,12070,12070,19
|
|
20231227,111400,379923580,12070,12070,12070,12070,3
|
|
20231227,111300,379887370,12080,12070,12080,12070,51
|
|
20231227,111200,379271790,12070,12070,12070,12070,24
|
|
20231227,111100,378982110,12070,12070,12070,12070,0
|
|
20231227,111000,378982110,12070,12080,12080,12070,66
|
|
20231227,110900,378185300,12070,12070,12070,12070,18
|
|
20231227,110800,377968040,12080,12080,12080,12080,5
|
|
20231227,110700,377907640,12070,12070,12070,12070,0
|
|
20231227,110600,377907640,12070,12070,12070,12070,22
|
|
20231227,110500,377642100,12070,12080,12080,12070,150
|
|
20231227,110400,375831360,12080,12080,12080,12080,0
|
|
20231227,110300,375831360,12080,12080,12080,12080,64
|
|
20231227,110200,375058240,12080,12080,12080,12080,92
|
|
20231227,110100,373946880,12070,12070,12070,12070,3
|
|
20231227,110000,373910670,12070,12070,12070,12060,74
|
|
20231227,105900,373017700,12070,12070,12070,12070,186
|
|
20231227,105800,370772680,12070,12060,12070,12060,55
|
|
20231227,105700,370109370,12060,12060,12060,12060,391
|
|
20231227,105600,365393910,12070,12070,12070,12070,172
|
|
20231227,105500,363317870,12070,12070,12070,12070,5
|
|
20231227,105400,363257520,12060,12070,12070,12060,63
|
|
20231227,105300,362497350,12070,12060,12070,12060,66
|
|
20231227,105200,361701280,12060,12060,12060,12060,6
|
|
20231227,105100,361628920,12060,12070,12070,12060,26
|
|
20231227,105000,361315280,12070,12070,12070,12070,0
|
|
20231227,104900,361315280,12070,12070,12070,12070,362
|
|
20231227,104800,356945940,12070,12060,12070,12060,36
|
|
20231227,104700,356511670,12070,12070,12070,12070,1
|
|
20231227,104600,356499600,12070,12060,12070,12060,84
|
|
20231227,104500,355486460,12070,12070,12070,12070,0
|
|
20231227,104400,355486460,12070,12070,12070,12070,1
|
|
20231227,104300,355474390,12070,12060,12070,12060,58
|
|
20231227,104200,354774550,12060,12060,12060,12060,43
|
|
20231227,104100,354255970,12060,12060,12060,12060,16
|
|
20231227,104000,354063010,12060,12060,12060,12060,20
|
|
20231227,103900,353821810,12060,12060,12060,12060,62
|
|
20231227,103800,353074090,12060,12060,12060,12060,25
|
|
20231227,103700,352772590,12070,12070,12070,12070,19
|
|
20231227,103600,352543260,12070,12070,12070,12070,0
|
|
20231227,103500,352543260,12070,12070,12070,12070,5
|
|
20231227,103400,352482910,12070,12080,12080,12070,152
|
|
20231227,103300,350646870,12080,12080,12080,12080,360
|
|
20231227,103200,346298070,12090,12090,12090,12090,1
|
|
20231227,103100,346285980,12060,12070,12070,12060,35
|
|
20231227,103000,345863780,12060,12070,12070,12060,11
|
|
20231227,102900,345731020,12060,12060,12060,12060,0
|
|
20231227,102800,345731020,12060,12060,12060,12060,57
|
|
20231227,102700,345043600,12050,12050,12050,12050,12
|
|
20231227,102600,344899000,12040,12040,12040,12040,0
|
|
20231227,102500,344899000,12040,12050,12050,12040,78
|
|
20231227,102400,343959870,12050,12050,12050,12050,22
|
|
20231227,102300,343694770,12050,12040,12050,12040,7
|
|
20231227,102200,343610480,12040,12040,12050,12040,80
|
|
20231227,102100,342647110,12040,12040,12040,12040,0
|
|
20231227,102000,342647110,12040,12040,12040,12040,20
|
|
20231227,101900,342406310,12040,12040,12040,12040,54
|
|
20231227,101800,341756150,12040,12040,12040,12040,38
|
|
20231227,101700,341298630,12040,12030,12040,12030,38
|
|
20231227,101600,340841420,12030,12030,12030,12030,0
|
|
20231227,101500,340841420,12030,12030,12030,12020,706
|
|
20231227,101400,332354550,12030,12030,12030,12030,25
|
|
20231227,101300,332053800,12020,12020,12020,12020,0
|
|
20231227,101200,332053800,12020,12020,12020,12020,0
|
|
20231227,101100,332053800,12020,12040,12040,12020,26
|
|
20231227,101000,331741100,12020,12020,12020,12020,11
|
|
20231227,100900,331608880,12030,12020,12030,12020,72
|
|
20231227,100800,330742880,12020,12040,12040,12020,13
|
|
20231227,100700,330586450,12040,12060,12060,12040,101
|
|
20231227,100600,329368410,12060,12000,12060,11990,2392
|
|
20231227,100500,300670360,12000,12000,12010,12000,229
|
|
20231227,100400,297921280,12010,12010,12010,12010,19
|
|
20231227,100300,297693090,12010,12010,12010,12010,210
|
|
20231227,100200,295170990,12010,12020,12020,12010,431
|
|
20231227,100100,289994670,12030,12020,12030,12010,173
|
|
20231227,100000,287915990,12030,12040,12040,12030,191
|
|
20231227,095900,285618170,12030,12030,12030,12010,116
|
|
20231227,095800,284223060,11980,11980,11980,11980,150
|
|
20231227,095700,282426060,11980,12000,12000,11970,1534
|
|
20231227,095600,264035050,12000,12050,12050,12000,2606
|
|
20231227,095500,232696700,12050,12040,12060,12020,871
|
|
20231227,095400,222213470,12050,12060,12060,12040,1033
|
|
20231227,095300,209765500,12060,12090,12090,12060,806
|
|
20231227,095200,200038670,12090,12090,12090,12090,8
|
|
20231227,095100,199941950,12090,12090,12090,12080,855
|
|
20231227,095000,189609930,12090,12090,12090,12090,38
|
|
20231227,094900,189150510,12090,12090,12090,12080,27
|
|
20231227,094800,188824330,12080,12080,12080,12080,0
|
|
20231227,094700,188824330,12080,12080,12080,12080,56
|
|
20231227,094600,188147850,12090,12090,12090,12090,134
|
|
20231227,094500,186527790,12090,12090,12090,12090,9
|
|
20231227,094400,186418980,12090,12100,12100,12090,1304
|
|
20231227,094300,170641260,12110,12110,12110,12110,14
|
|
20231227,094200,170471720,12110,12120,12120,12110,561
|
|
20231227,094100,163677910,12120,12110,12120,12110,274
|
|
20231227,094000,160357760,12120,12110,12120,12110,513
|
|
20231227,093900,154140300,12110,12120,12120,12110,3
|
|
20231227,093800,154103960,12090,12090,12090,12090,0
|
|
20231227,093700,154103960,12090,12120,12120,12090,480
|
|
20231227,093600,148292750,12120,12120,12120,12120,48
|
|
20231227,093500,147710990,12120,12120,12120,12120,0
|
|
20231227,093400,147710990,12120,12140,12140,12120,343
|
|
20231227,093300,143550300,12160,12160,12160,12160,14
|
|
20231227,093200,143380060,12160,12160,12160,12160,12
|
|
20231227,093100,143234140,12130,12120,12130,12120,44
|
|
20231227,093000,142700450,12110,12090,12110,12070,403
|
|
20231227,092900,137829360,12090,12150,12150,12060,1525
|
|
20231227,092800,119398680,12120,12120,12120,12120,0
|
|
20231227,092700,119398680,12120,12170,12180,12120,1742
|
|
20231227,092600,98261730,12200,12170,12200,12170,2
|
|
20231227,092500,98237360,12180,12220,12220,12180,5
|
|
20231227,092400,98176380,12230,12270,12270,12180,1130
|
|
20231227,092300,84393230,12270,12270,12270,12270,80
|
|
20231227,092200,83411630,12250,12260,12260,12250,242
|
|
20231227,092100,80447110,12260,12260,12260,12260,0
|
|
20231227,092000,80447110,12260,12290,12290,12260,71
|
|
20231227,091900,79575060,12280,12280,12280,12280,0
|
|
20231227,091800,79575060,12280,12280,12280,12280,0
|
|
20231227,091700,79575060,12280,12290,12290,12280,25
|
|
20231227,091600,79267900,12320,12320,12320,12320,0
|
|
20231227,091500,79267900,12320,12320,12320,12320,0
|
|
20231227,091400,79267900,12320,12300,12320,12290,23
|
|
20231227,091300,78984990,12330,12330,12330,12330,0
|
|
20231227,091200,78984990,12330,12330,12330,12330,0
|
|
20231227,091100,78984990,12330,12320,12330,12310,32
|
|
20231227,091000,78590760,12320,12320,12320,12320,0
|
|
20231227,090900,78590760,12320,12340,12340,12320,37
|
|
20231227,090800,78134740,12340,12340,12340,12340,1
|
|
20231227,090700,78122400,12340,12340,12340,12340,0
|
|
20231227,090600,78122400,12340,12340,12340,12340,32
|
|
20231227,090500,77727520,12350,12350,12350,12350,1
|
|
20231227,090400,77715170,12210,12210,12210,12210,0
|
|
20231227,090300,77715170,12210,12210,12210,12210,0
|
|
20231227,090200,77715170,12210,12200,12220,12200,5027
|
|
20231227,090100,16287360,12200,12200,12200,12200,13
|
|
20231227,090000,16128760,12200,12220,12220,12200,1320
|