603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,190000,683450180,5550,5550,5550,5550,2377
|
|
20240430,185900,683450180,5550,5550,5550,5550,0
|
|
20240430,185800,683450180,5550,5550,5550,5550,0
|
|
20240430,185700,683450180,5550,5550,5550,5550,0
|
|
20240430,185600,683450180,5550,5550,5550,5550,0
|
|
20240430,185500,683450180,5550,5550,5550,5550,0
|
|
20240430,185400,683450180,5550,5550,5550,5550,0
|
|
20240430,185300,683450180,5550,5550,5550,5550,0
|
|
20240430,185200,683450180,5550,5550,5550,5550,0
|
|
20240430,185100,683450180,5550,5550,5550,5550,0
|
|
20240430,185000,683450180,5550,5550,5550,5550,0
|
|
20240430,184900,683450180,5550,5550,5550,5550,0
|
|
20240430,184800,683450180,5550,5550,5550,5550,0
|
|
20240430,184700,683450180,5550,5550,5550,5550,0
|
|
20240430,184600,683450180,5550,5550,5550,5550,0
|
|
20240430,184500,683450180,5550,5550,5550,5550,0
|
|
20240430,184400,683450180,5550,5550,5550,5550,0
|
|
20240430,184300,683450180,5550,5550,5550,5550,0
|
|
20240430,184200,683450180,5550,5550,5550,5550,0
|
|
20240430,184100,683450180,5550,5550,5550,5550,0
|
|
20240430,184000,683450180,5550,5550,5550,5550,0
|
|
20240430,183900,683450180,5550,5550,5550,5550,0
|
|
20240430,183800,683450180,5550,5550,5550,5550,0
|
|
20240430,183700,683450180,5550,5550,5550,5550,0
|
|
20240430,183600,683450180,5550,5550,5550,5550,0
|
|
20240430,183500,683450180,5550,5550,5550,5550,0
|
|
20240430,183400,683450180,5550,5550,5550,5550,0
|
|
20240430,183300,683450180,5550,5550,5550,5550,0
|
|
20240430,183200,683450180,5550,5550,5550,5550,0
|
|
20240430,183100,683450180,5550,5550,5550,5550,0
|
|
20240430,183000,683450180,5550,5550,5550,5550,2377
|
|
20240430,182900,683450180,5550,5550,5550,5550,0
|
|
20240430,182800,683450180,5550,5550,5550,5550,0
|
|
20240430,182700,683450180,5550,5550,5550,5550,0
|
|
20240430,182600,683450180,5550,5550,5550,5550,0
|
|
20240430,182500,683450180,5550,5550,5550,5550,0
|
|
20240430,182400,683450180,5550,5550,5550,5550,0
|
|
20240430,182300,683450180,5550,5550,5550,5550,0
|
|
20240430,182200,683450180,5550,5550,5550,5550,0
|
|
20240430,182100,683450180,5550,5550,5550,5550,0
|
|
20240430,182000,683450180,5550,5550,5550,5550,0
|
|
20240430,181900,683450180,5550,5550,5550,5550,0
|
|
20240430,181800,683450180,5550,5550,5550,5550,0
|
|
20240430,181700,683450180,5550,5550,5550,5550,0
|
|
20240430,181600,683450180,5550,5550,5550,5550,0
|
|
20240430,181500,683450180,5550,5550,5550,5550,0
|
|
20240430,181400,683450180,5550,5550,5550,5550,0
|
|
20240430,181300,683450180,5550,5550,5550,5550,0
|
|
20240430,181200,683450180,5550,5550,5550,5550,0
|
|
20240430,181100,683450180,5550,5550,5550,5550,0
|
|
20240430,181000,683450180,5550,5550,5550,5550,0
|
|
20240430,180900,683450180,5550,5550,5550,5550,0
|
|
20240430,180800,683450180,5550,5550,5550,5550,0
|
|
20240430,180700,683450180,5550,5550,5550,5550,0
|
|
20240430,180600,683450180,5550,5550,5550,5550,0
|
|
20240430,180500,683450180,5550,5550,5550,5550,0
|
|
20240430,180400,683450180,5550,5550,5550,5550,0
|
|
20240430,180300,683450180,5550,5550,5550,5550,0
|
|
20240430,180200,683450180,5550,5550,5550,5550,0
|
|
20240430,180100,683450180,5550,5550,5550,5550,0
|
|
20240430,180000,683450180,5550,5550,5550,5550,2377
|
|
20240430,175900,683450180,5550,5550,5550,5550,0
|
|
20240430,175800,683450180,5550,5550,5550,5550,0
|
|
20240430,175700,683450180,5550,5550,5550,5550,0
|
|
20240430,175600,683450180,5550,5550,5550,5550,0
|
|
20240430,175500,683450180,5550,5550,5550,5550,0
|
|
20240430,175400,683450180,5550,5550,5550,5550,0
|
|
20240430,175300,683450180,5550,5550,5550,5550,0
|
|
20240430,175200,683450180,5550,5550,5550,5550,0
|
|
20240430,175100,683450180,5550,5550,5550,5550,0
|
|
20240430,175000,683450180,5550,5550,5550,5550,0
|
|
20240430,174900,683450180,5550,5550,5550,5550,0
|
|
20240430,174800,683450180,5550,5550,5550,5550,0
|
|
20240430,174700,683450180,5550,5550,5550,5550,0
|
|
20240430,174600,683450180,5550,5550,5550,5550,0
|
|
20240430,174500,683450180,5550,5550,5550,5550,0
|
|
20240430,174400,683450180,5550,5550,5550,5550,0
|
|
20240430,174300,683450180,5550,5550,5550,5550,0
|
|
20240430,174200,683450180,5550,5550,5550,5550,0
|
|
20240430,174100,683450180,5550,5550,5550,5550,0
|
|
20240430,174000,683450180,5550,5550,5550,5550,0
|
|
20240430,173900,683450180,5550,5550,5550,5550,0
|
|
20240430,173800,683450180,5550,5550,5550,5550,0
|
|
20240430,173700,683450180,5550,5550,5550,5550,0
|
|
20240430,173600,683450180,5550,5550,5550,5550,0
|
|
20240430,173500,683450180,5550,5550,5550,5550,0
|
|
20240430,173400,683450180,5550,5550,5550,5550,0
|
|
20240430,173300,683450180,5550,5550,5550,5550,0
|
|
20240430,173200,683450180,5550,5550,5550,5550,0
|
|
20240430,173100,683450180,5550,5550,5550,5550,0
|
|
20240430,173000,683450180,5550,5550,5550,5550,2377
|
|
20240430,172900,683450180,5550,5550,5550,5550,0
|
|
20240430,172800,683450180,5550,5550,5550,5550,0
|
|
20240430,172700,683450180,5550,5550,5550,5550,0
|
|
20240430,172600,683450180,5550,5550,5550,5550,0
|
|
20240430,172500,683450180,5550,5550,5550,5550,0
|
|
20240430,172400,683450180,5550,5550,5550,5550,0
|
|
20240430,172300,683450180,5550,5550,5550,5550,0
|
|
20240430,172200,683450180,5550,5550,5550,5550,0
|
|
20240430,172100,683450180,5550,5550,5550,5550,0
|
|
20240430,172000,683450180,5550,5550,5550,5550,0
|
|
20240430,171900,683450180,5550,5550,5550,5550,0
|
|
20240430,171800,683450180,5550,5550,5550,5550,0
|
|
20240430,171700,683450180,5550,5550,5550,5550,0
|
|
20240430,171600,683450180,5550,5550,5550,5550,0
|
|
20240430,171500,683450180,5550,5550,5550,5550,0
|
|
20240430,171400,683450180,5550,5550,5550,5550,0
|
|
20240430,171300,683450180,5550,5550,5550,5550,0
|
|
20240430,171200,683450180,5550,5550,5550,5550,0
|
|
20240430,171100,683450180,5550,5550,5550,5550,0
|
|
20240430,171000,683450180,5550,5550,5550,5550,0
|
|
20240430,170900,683450180,5550,5550,5550,5550,0
|
|
20240430,170800,683450180,5550,5550,5550,5550,0
|
|
20240430,170700,683450180,5550,5550,5550,5550,0
|
|
20240430,170600,683450180,5550,5550,5550,5550,0
|
|
20240430,170500,683450180,5550,5550,5550,5550,0
|
|
20240430,170400,683450180,5550,5550,5550,5550,0
|
|
20240430,170300,683450180,5550,5550,5550,5550,0
|
|
20240430,170200,683450180,5550,5550,5550,5550,0
|
|
20240430,170100,683450180,5550,5550,5550,5550,0
|
|
20240430,170000,683450180,5550,5550,5550,5550,2377
|
|
20240430,165900,683450180,5550,5550,5550,5550,0
|
|
20240430,165800,683450180,5550,5550,5550,5550,0
|
|
20240430,165700,683450180,5550,5550,5550,5550,0
|
|
20240430,165600,683450180,5550,5550,5550,5550,0
|
|
20240430,165500,683450180,5550,5550,5550,5550,0
|
|
20240430,165400,683450180,5550,5550,5550,5550,0
|
|
20240430,165300,683450180,5550,5550,5550,5550,0
|
|
20240430,165200,683450180,5550,5550,5550,5550,0
|
|
20240430,165100,683450180,5550,5550,5550,5550,0
|
|
20240430,165000,683450180,5550,5550,5550,5550,0
|
|
20240430,164900,683450180,5550,5550,5550,5550,0
|
|
20240430,164800,683450180,5550,5550,5550,5550,0
|
|
20240430,164700,683450180,5550,5550,5550,5550,0
|
|
20240430,164600,683450180,5550,5550,5550,5550,0
|
|
20240430,164500,683450180,5550,5550,5550,5550,0
|
|
20240430,164400,683450180,5550,5550,5550,5550,0
|
|
20240430,164300,683450180,5550,5550,5550,5550,0
|
|
20240430,164200,683450180,5550,5550,5550,5550,0
|
|
20240430,164100,683450180,5550,5550,5550,5550,0
|
|
20240430,164000,683450180,5550,5550,5550,5550,0
|
|
20240430,163900,683450180,5550,5550,5550,5550,0
|
|
20240430,163800,683450180,5550,5550,5550,5550,0
|
|
20240430,163700,683450180,5550,5550,5550,5550,0
|
|
20240430,163600,683450180,5550,5550,5550,5550,0
|
|
20240430,163500,683450180,5550,5550,5550,5550,0
|
|
20240430,163400,683450180,5550,5550,5550,5550,0
|
|
20240430,163300,683450180,5550,5550,5550,5550,0
|
|
20240430,163200,683450180,5550,5550,5550,5550,0
|
|
20240430,163100,683450180,5550,5550,5550,5550,0
|
|
20240430,163000,683450180,5550,5550,5550,5550,2377
|
|
20240430,162900,683450180,5550,5550,5550,5550,0
|
|
20240430,162800,683450180,5550,5550,5550,5550,0
|
|
20240430,162700,683450180,5550,5550,5550,5550,0
|
|
20240430,162600,683450180,5550,5550,5550,5550,0
|
|
20240430,162500,683450180,5550,5550,5550,5550,0
|
|
20240430,162400,683450180,5550,5550,5550,5550,0
|
|
20240430,162300,683450180,5550,5550,5550,5550,0
|
|
20240430,162200,683450180,5550,5550,5550,5550,0
|
|
20240430,162100,683450180,5550,5550,5550,5550,0
|
|
20240430,162000,683450180,5550,5550,5550,5550,0
|
|
20240430,161900,683450180,5550,5550,5550,5550,0
|
|
20240430,161800,683450180,5550,5550,5550,5550,0
|
|
20240430,161700,683450180,5550,5550,5550,5550,0
|
|
20240430,161600,683450180,5550,5550,5550,5550,0
|
|
20240430,161500,683450180,5550,5550,5550,5550,0
|
|
20240430,161400,683450180,5550,5550,5550,5550,0
|
|
20240430,161300,683450180,5550,5550,5550,5550,0
|
|
20240430,161200,683450180,5550,5550,5550,5550,0
|
|
20240430,161100,683450180,5550,5550,5550,5550,0
|
|
20240430,161000,683450180,5550,5550,5550,5550,0
|
|
20240430,160900,683450180,5550,5550,5550,5550,0
|
|
20240430,160800,683450180,5550,5550,5550,5550,0
|
|
20240430,160700,683450180,5550,5550,5550,5550,0
|
|
20240430,160600,683450180,5550,5550,5550,5550,0
|
|
20240430,160500,683450180,5550,5550,5550,5550,0
|
|
20240430,160400,683450180,5550,5550,5550,5550,0
|
|
20240430,160300,683450180,5550,5550,5550,5550,0
|
|
20240430,160200,683450180,5550,5550,5550,5550,0
|
|
20240430,160100,683450180,5550,5550,5550,5550,0
|
|
20240430,160000,683450180,5550,5550,5550,5550,2377
|
|
20240430,155900,683450180,5550,5550,5550,5550,0
|
|
20240430,155800,683450180,5550,5550,5550,5550,0
|
|
20240430,155700,683450180,5550,5550,5550,5550,0
|
|
20240430,155600,683450180,5550,5550,5550,5550,0
|
|
20240430,155500,683450180,5550,5550,5550,5550,0
|
|
20240430,155400,683450180,5550,5550,5550,5550,0
|
|
20240430,155300,683450180,5550,5550,5550,5550,0
|
|
20240430,155200,683450180,5550,5550,5550,5550,0
|
|
20240430,155100,683450180,5550,5550,5550,5550,0
|
|
20240430,155000,683450180,5550,5550,5550,5550,0
|
|
20240430,154900,683450180,5550,5550,5550,5550,0
|
|
20240430,154800,683450180,5550,5550,5550,5550,0
|
|
20240430,154700,683450180,5550,5550,5550,5550,0
|
|
20240430,154600,683450180,5550,5550,5550,5550,0
|
|
20240430,154500,683450180,5550,5550,5550,5550,0
|
|
20240430,154400,683450180,5550,5550,5550,5550,0
|
|
20240430,154300,683450180,5550,5550,5550,5550,0
|
|
20240430,154200,683450180,5550,5550,5550,5550,0
|
|
20240430,154100,683450180,5550,5550,5550,5550,0
|
|
20240430,154000,683450180,5550,5550,5550,5550,0
|
|
20240430,153900,683450180,5550,5550,5550,5550,0
|
|
20240430,153800,683450180,5550,5550,5550,5550,0
|
|
20240430,153700,683450180,5550,5550,5550,5550,0
|
|
20240430,153600,683450180,5550,5550,5550,5550,0
|
|
20240430,153500,683450180,5550,5550,5550,5550,0
|
|
20240430,153400,683450180,5550,5550,5550,5550,0
|
|
20240430,153300,683450180,5550,5550,5550,5550,0
|
|
20240430,153200,683450180,5550,5550,5550,5550,0
|
|
20240430,153100,683450180,5550,5550,5550,5550,0
|
|
20240430,153000,683450180,5550,5550,5550,5550,4754
|
|
20240430,152900,670257830,5530,5530,5530,5530,0
|
|
20240430,152800,670257830,5530,5530,5530,5530,0
|
|
20240430,152700,670257830,5530,5530,5530,5530,0
|
|
20240430,152600,670257830,5530,5530,5530,5530,0
|
|
20240430,152500,670257830,5530,5530,5530,5530,0
|
|
20240430,152400,670257830,5530,5530,5530,5530,0
|
|
20240430,152300,670257830,5530,5530,5530,5530,0
|
|
20240430,152200,670257830,5530,5530,5530,5530,0
|
|
20240430,152100,670257830,5530,5530,5530,5530,0
|
|
20240430,152000,670257830,5530,5530,5530,5530,0
|
|
20240430,151900,670257830,5530,5530,5550,5530,1703
|
|
20240430,151800,660834390,5540,5540,5540,5540,0
|
|
20240430,151700,660834390,5540,5540,5540,5540,0
|
|
20240430,151600,660834390,5540,5540,5540,5540,5
|
|
20240430,151500,660806690,5540,5530,5540,5530,5
|
|
20240430,151400,660779030,5530,5530,5530,5530,1
|
|
20240430,151300,660773500,5540,5540,5540,5520,259
|
|
20240430,151200,659342480,5520,5530,5530,5520,1408
|
|
20240430,151100,651557540,5540,5540,5540,5540,1
|
|
20240430,151000,651552000,5530,5540,5540,5530,118
|
|
20240430,150900,650898460,5530,5530,5530,5530,33
|
|
20240430,150800,650715970,5530,5540,5540,5530,671
|
|
20240430,150700,647004340,5540,5540,5540,5540,0
|
|
20240430,150600,647004340,5540,5540,5540,5540,2
|
|
20240430,150500,646993260,5540,5540,5540,5540,97
|
|
20240430,150400,646455880,5540,5540,5540,5540,300
|
|
20240430,150300,644793880,5540,5540,5540,5540,15
|
|
20240430,150200,644710780,5540,5540,5540,5540,98
|
|
20240430,150100,644167860,5540,5540,5540,5540,156
|
|
20240430,150000,643303620,5540,5540,5540,5540,10
|
|
20240430,145900,643248220,5540,5540,5540,5540,5
|
|
20240430,145800,643220520,5540,5540,5540,5540,0
|
|
20240430,145700,643220520,5540,5530,5540,5530,191
|
|
20240430,145600,642164280,5540,5540,5540,5540,3
|
|
20240430,145500,642147660,5540,5540,5540,5540,0
|
|
20240430,145400,642147660,5540,5540,5540,5540,0
|
|
20240430,145300,642147660,5540,5540,5540,5540,1
|
|
20240430,145200,642142120,5530,5530,5530,5520,474
|
|
20240430,145100,639521450,5530,5530,5530,5530,1146
|
|
20240430,145000,633184070,5530,5530,5530,5530,1677
|
|
20240430,144900,623910260,5540,5530,5540,5530,50
|
|
20240430,144800,623633750,5540,5540,5540,5540,0
|
|
20240430,144700,623633750,5540,5540,5540,5540,1
|
|
20240430,144600,623628210,5540,5540,5550,5540,38
|
|
20240430,144500,623417680,5550,5550,5550,5550,1
|
|
20240430,144400,623412130,5530,5530,5530,5530,396
|
|
20240430,144300,621222250,5550,5530,5550,5530,5
|
|
20240430,144200,621194580,5530,5550,5550,5530,5117
|
|
20240430,144100,592891260,5550,5550,5550,5550,383
|
|
20240430,144000,590765610,5560,5560,5560,5560,19
|
|
20240430,143900,590659970,5560,5560,5560,5560,1
|
|
20240430,143800,590654410,5550,5550,5550,5550,7
|
|
20240430,143700,590615560,5560,5550,5560,5550,50
|
|
20240430,143600,590338050,5560,5560,5560,5560,0
|
|
20240430,143500,590338050,5560,5560,5560,5560,18
|
|
20240430,143400,590237970,5560,5540,5560,5540,3001
|
|
20240430,143300,573612410,5560,5560,5560,5560,0
|
|
20240430,143200,573612410,5560,5560,5560,5550,14
|
|
20240430,143100,573534690,5560,5560,5560,5560,1
|
|
20240430,143000,573529130,5550,5560,5560,5550,962
|
|
20240430,142900,568190010,5560,5550,5560,5550,892
|
|
20240430,142800,563239390,5560,5560,5560,5560,0
|
|
20240430,142700,563239390,5560,5550,5560,5550,37
|
|
20240430,142600,563034020,5560,5560,5560,5560,0
|
|
20240430,142500,563034020,5560,5560,5560,5560,10
|
|
20240430,142400,562978420,5560,5540,5560,5540,51
|
|
20240430,142300,562695860,5560,5560,5560,5560,0
|
|
20240430,142200,562695860,5560,5540,5560,5540,109
|
|
20240430,142100,562091680,5560,5550,5560,5550,201
|
|
20240430,142000,560976120,5560,5560,5560,5560,31
|
|
20240430,141900,560803760,5560,5560,5560,5560,10
|
|
20240430,141800,560748160,5560,5560,5560,5550,716
|
|
20240430,141700,556774300,5560,5560,5560,5560,7
|
|
20240430,141600,556735380,5560,5560,5560,5560,0
|
|
20240430,141500,556735380,5560,5560,5560,5550,2116
|
|
20240430,141400,544991540,5550,5560,5560,5550,301
|
|
20240430,141300,543319980,5560,5560,5560,5560,0
|
|
20240430,141200,543319980,5560,5560,5560,5560,146
|
|
20240430,141100,542508220,5550,5560,5560,5550,11
|
|
20240430,141000,542447160,5560,5560,5560,5550,619
|
|
20240430,140900,539005620,5560,5560,5560,5560,500
|
|
20240430,140800,536225620,5560,5550,5560,5550,174
|
|
20240430,140700,535259910,5560,5560,5560,5560,0
|
|
20240430,140600,535259910,5560,5560,5560,5560,0
|
|
20240430,140500,535259910,5560,5560,5560,5560,0
|
|
20240430,140400,535259910,5560,5560,5560,5560,2
|
|
20240430,140300,535248790,5560,5560,5570,5550,513
|
|
20240430,140200,532401490,5570,5560,5570,5550,627
|
|
20240430,140100,528918860,5570,5570,5570,5560,41
|
|
20240430,140000,528690590,5570,5570,5570,5570,30
|
|
20240430,135900,528523490,5570,5570,5570,5570,15
|
|
20240430,135800,528439940,5570,5570,5570,5570,0
|
|
20240430,135700,528439940,5570,5570,5570,5570,0
|
|
20240430,135600,528439940,5570,5570,5570,5560,183
|
|
20240430,135500,527422440,5560,5560,5560,5560,150
|
|
20240430,135400,526588440,5570,5570,5570,5570,0
|
|
20240430,135300,526588440,5570,5570,5570,5570,0
|
|
20240430,135200,526588440,5570,5570,5570,5570,20
|
|
20240430,135100,526477040,5570,5570,5570,5570,0
|
|
20240430,135000,526477040,5570,5570,5570,5570,0
|
|
20240430,134900,526477040,5570,5570,5570,5570,0
|
|
20240430,134800,526477040,5570,5570,5570,5570,0
|
|
20240430,134700,526477040,5570,5570,5570,5570,11
|
|
20240430,134600,526415770,5570,5570,5570,5570,0
|
|
20240430,134500,526415770,5570,5570,5570,5570,0
|
|
20240430,134400,526415770,5570,5570,5570,5570,0
|
|
20240430,134300,526415770,5570,5570,5570,5570,0
|
|
20240430,134200,526415770,5570,5570,5570,5570,0
|
|
20240430,134100,526415770,5570,5570,5570,5550,123
|
|
20240430,134000,525730700,5570,5560,5570,5560,2004
|
|
20240430,133900,514588440,5560,5550,5560,5550,278
|
|
20240430,133800,513045530,5570,5570,5570,5570,0
|
|
20240430,133700,513045530,5570,5560,5570,5560,101
|
|
20240430,133600,512483960,5570,5570,5570,5570,0
|
|
20240430,133500,512483960,5570,5570,5570,5570,0
|
|
20240430,133400,512483960,5570,5570,5570,5570,1
|
|
20240430,133300,512478390,5560,5560,5560,5560,200
|
|
20240430,133200,511366390,5550,5560,5560,5550,1099
|
|
20240430,133100,505266930,5560,5560,5560,5560,89
|
|
20240430,133000,504772090,5560,5560,5560,5560,210
|
|
20240430,132900,503604490,5560,5560,5560,5550,945
|
|
20240430,132800,498359680,5570,5570,5570,5570,500
|
|
20240430,132700,495574680,5570,5570,5570,5570,0
|
|
20240430,132600,495574680,5570,5570,5570,5570,0
|
|
20240430,132500,495574680,5570,5570,5570,5570,0
|
|
20240430,132400,495574680,5570,5550,5570,5550,12
|
|
20240430,132300,495508040,5570,5570,5570,5570,2
|
|
20240430,132200,495496900,5550,5550,5550,5550,2140
|
|
20240430,132100,483619900,5570,5560,5570,5550,283
|
|
20240430,132000,482048270,5560,5560,5560,5560,54
|
|
20240430,131900,481748030,5560,5560,5560,5560,498
|
|
20240430,131800,478979150,5570,5570,5570,5570,0
|
|
20240430,131700,478979150,5570,5570,5570,5570,3
|
|
20240430,131600,478962440,5570,5570,5570,5570,2
|
|
20240430,131500,478951300,5570,5570,5570,5570,0
|
|
20240430,131400,478951300,5570,5570,5570,5570,0
|
|
20240430,131300,478951300,5570,5570,5570,5570,0
|
|
20240430,131200,478951300,5570,5570,5570,5570,0
|
|
20240430,131100,478951300,5570,5570,5570,5570,0
|
|
20240430,131000,478951300,5570,5570,5570,5570,0
|
|
20240430,130900,478951300,5570,5570,5570,5570,0
|
|
20240430,130800,478951300,5570,5570,5570,5570,0
|
|
20240430,130700,478951300,5570,5570,5570,5570,0
|
|
20240430,130600,478951300,5570,5570,5570,5570,0
|
|
20240430,130500,478951300,5570,5570,5570,5570,0
|
|
20240430,130400,478951300,5570,5570,5570,5570,20
|
|
20240430,130300,478839900,5570,5570,5570,5570,1
|
|
20240430,130200,478834330,5560,5560,5560,5560,0
|
|
20240430,130100,478834330,5560,5560,5560,5560,189
|
|
20240430,130000,477783490,5570,5570,5570,5570,0
|
|
20240430,125900,477783490,5570,5570,5570,5570,0
|
|
20240430,125800,477783490,5570,5570,5570,5570,82
|
|
20240430,125700,477326750,5580,5580,5580,5580,9
|
|
20240430,125600,477276530,5570,5580,5580,5570,335
|
|
20240430,125500,475409580,5580,5570,5580,5570,2772
|
|
20240430,125400,459969470,5570,5570,5570,5570,0
|
|
20240430,125300,459969470,5570,5570,5570,5570,2
|
|
20240430,125200,459958330,5580,5580,5580,5580,2
|
|
20240430,125100,459947170,5580,5580,5580,5580,0
|
|
20240430,125000,459947170,5580,5570,5580,5570,152
|
|
20240430,124900,459100510,5570,5560,5570,5550,869
|
|
20240430,124800,454268930,5550,5560,5560,5550,687
|
|
20240430,124700,450455580,5560,5560,5560,5560,91
|
|
20240430,124600,449949620,5560,5560,5560,5560,0
|
|
20240430,124500,449949620,5560,5560,5560,5560,5
|
|
20240430,124400,449921820,5560,5560,5560,5560,0
|
|
20240430,124300,449921820,5560,5560,5560,5560,0
|
|
20240430,124200,449921820,5560,5560,5560,5560,0
|
|
20240430,124100,449921820,5560,5550,5560,5550,123
|
|
20240430,124000,449239160,5550,5550,5550,5550,80
|
|
20240430,123900,448795160,5560,5560,5560,5560,0
|
|
20240430,123800,448795160,5560,5560,5560,5560,422
|
|
20240430,123700,446448840,5560,5550,5560,5550,2
|
|
20240430,123600,446437730,5550,5550,5550,5550,0
|
|
20240430,123500,446437730,5550,5550,5550,5550,0
|
|
20240430,123400,446437730,5550,5560,5560,5550,31
|
|
20240430,123300,446265670,5550,5550,5550,5550,2
|
|
20240430,123200,446254570,5560,5560,5560,5560,0
|
|
20240430,123100,446254570,5560,5560,5560,5560,0
|
|
20240430,123000,446254570,5560,5560,5560,5560,0
|
|
20240430,122900,446254570,5560,5560,5560,5560,1
|
|
20240430,122800,446249010,5540,5550,5550,5540,162
|
|
20240430,122700,445351320,5550,5550,5550,5550,86
|
|
20240430,122600,444874020,5550,5550,5550,5550,1
|
|
20240430,122500,444868470,5560,5560,5560,5560,0
|
|
20240430,122400,444868470,5560,5560,5560,5560,0
|
|
20240430,122300,444868470,5560,5560,5560,5560,0
|
|
20240430,122200,444868470,5560,5560,5560,5560,0
|
|
20240430,122100,444868470,5560,5560,5560,5560,0
|
|
20240430,122000,444868470,5560,5540,5560,5540,112
|
|
20240430,121900,444247970,5560,5560,5560,5560,0
|
|
20240430,121800,444247970,5560,5540,5560,5540,2
|
|
20240430,121700,444236870,5550,5550,5550,5550,2
|
|
20240430,121600,444225770,5550,5550,5550,5550,0
|
|
20240430,121500,444225770,5550,5550,5560,5550,163
|
|
20240430,121400,443321110,5550,5550,5550,5550,0
|
|
20240430,121300,443321110,5550,5540,5550,5540,78
|
|
20240430,121200,442888310,5540,5540,5540,5540,70
|
|
20240430,121100,442500510,5540,5540,5540,5540,213
|
|
20240430,121000,441320490,5540,5550,5550,5540,480
|
|
20240430,120900,438660490,5550,5550,5550,5550,10
|
|
20240430,120800,438604990,5550,5550,5550,5550,9
|
|
20240430,120700,438555040,5540,5540,5540,5540,102
|
|
20240430,120600,437989960,5560,5560,5560,5560,0
|
|
20240430,120500,437989960,5560,5560,5560,5560,0
|
|
20240430,120400,437989960,5560,5560,5560,5560,1
|
|
20240430,120300,437984400,5540,5560,5560,5540,159
|
|
20240430,120200,437103340,5560,5560,5560,5560,1
|
|
20240430,120100,437097780,5550,5550,5550,5550,0
|
|
20240430,120000,437097780,5550,5550,5550,5550,100
|
|
20240430,115900,436542780,5560,5560,5560,5560,36
|
|
20240430,115800,436342620,5560,5560,5560,5560,379
|
|
20240430,115700,434235380,5560,5560,5560,5560,0
|
|
20240430,115600,434235380,5560,5560,5560,5560,10
|
|
20240430,115500,434179780,5560,5540,5560,5540,701
|
|
20240430,115400,430296220,5560,5560,5560,5560,1
|
|
20240430,115300,430290660,5550,5560,5560,5550,101
|
|
20240430,115200,429730100,5550,5550,5550,5550,18
|
|
20240430,115100,429630200,5550,5550,5550,5550,8
|
|
20240430,115000,429585800,5550,5550,5550,5550,3
|
|
20240430,114900,429569150,5540,5540,5540,5540,0
|
|
20240430,114800,429569150,5540,5540,5560,5540,22
|
|
20240430,114700,429447250,5550,5550,5550,5550,10
|
|
20240430,114600,429391750,5560,5560,5560,5560,0
|
|
20240430,114500,429391750,5560,5560,5560,5560,1
|
|
20240430,114400,429386190,5540,5540,5540,5540,1000
|
|
20240430,114300,423846190,5540,5540,5540,5540,0
|
|
20240430,114200,423846190,5540,5550,5560,5540,202
|
|
20240430,114100,422727080,5540,5540,5540,5540,2001
|
|
20240430,114000,411641540,5560,5560,5560,5560,0
|
|
20240430,113900,411641540,5560,5560,5560,5560,100
|
|
20240430,113800,411085540,5560,5540,5560,5530,10000
|
|
20240430,113700,355747910,5560,5560,5560,5560,0
|
|
20240430,113600,355747910,5560,5560,5560,5560,0
|
|
20240430,113500,355747910,5560,5560,5560,5560,18
|
|
20240430,113400,355647830,5560,5560,5560,5560,18
|
|
20240430,113300,355547750,5560,5560,5560,5560,18
|
|
20240430,113200,355447670,5560,5560,5560,5540,198
|
|
20240430,113100,354349300,5560,5560,5560,5560,18
|
|
20240430,113000,354249220,5560,5560,5560,5560,19
|
|
20240430,112900,354143580,5560,5550,5560,5550,36
|
|
20240430,112800,353943690,5550,5550,5550,5550,18
|
|
20240430,112700,353843790,5550,5560,5560,5550,464
|
|
20240430,112600,351268500,5560,5560,5560,5560,18
|
|
20240430,112500,351168420,5560,5560,5560,5560,19
|
|
20240430,112400,351062780,5560,5550,5560,5550,587
|
|
20240430,112300,347804840,5550,5550,5550,5550,112
|
|
20240430,112200,347183240,5550,5550,5550,5550,10
|
|
20240430,112100,347127740,5540,5550,5550,5540,71
|
|
20240430,112000,346734190,5550,5550,5550,5550,12
|
|
20240430,111900,346667590,5550,5550,5550,5550,4
|
|
20240430,111800,346645390,5540,5540,5540,5540,0
|
|
20240430,111700,346645390,5540,5540,5540,5540,21
|
|
20240430,111600,346529050,5550,5550,5550,5550,0
|
|
20240430,111500,346529050,5550,5550,5550,5550,0
|
|
20240430,111400,346529050,5550,5550,5550,5550,0
|
|
20240430,111300,346529050,5550,5550,5550,5550,3
|
|
20240430,111200,346512400,5550,5550,5550,5550,19
|
|
20240430,111100,346406950,5550,5550,5550,5550,180
|
|
20240430,111000,345407950,5550,5550,5550,5550,1
|
|
20240430,110900,345402400,5550,5550,5550,5550,417
|
|
20240430,110800,343088050,5550,5550,5550,5550,0
|
|
20240430,110700,343088050,5550,5550,5550,5550,0
|
|
20240430,110600,343088050,5550,5540,5550,5540,108
|
|
20240430,110500,342489680,5550,5550,5550,5550,0
|
|
20240430,110400,342489680,5550,5550,5550,5550,1
|
|
20240430,110300,342484130,5560,5560,5560,5560,0
|
|
20240430,110200,342484130,5560,5560,5560,5560,20
|
|
20240430,110100,342372930,5560,5560,5560,5560,1
|
|
20240430,110000,342367370,5540,5540,5540,5540,3302
|
|
20240430,105900,324074290,5560,5550,5560,5540,501
|
|
20240430,105800,321298510,5560,5550,5560,5550,321
|
|
20240430,105700,319516950,5560,5560,5560,5560,105
|
|
20240430,105600,318933150,5560,5560,5560,5560,1
|
|
20240430,105500,318927590,5560,5540,5560,5540,603
|
|
20240430,105400,315586950,5550,5550,5550,5550,483
|
|
20240430,105300,312906300,5550,5550,5550,5550,0
|
|
20240430,105200,312906300,5550,5550,5550,5550,200
|
|
20240430,105100,311796300,5550,5550,5550,5550,1400
|
|
20240430,105000,304026300,5560,5560,5560,5560,0
|
|
20240430,104900,304026300,5560,5560,5560,5560,0
|
|
20240430,104800,304026300,5560,5560,5560,5560,2
|
|
20240430,104700,304015180,5560,5560,5560,5560,0
|
|
20240430,104600,304015180,5560,5560,5560,5560,0
|
|
20240430,104500,304015180,5560,5560,5560,5560,2
|
|
20240430,104400,304004060,5560,5560,5560,5560,1
|
|
20240430,104300,303998500,5560,5560,5560,5560,0
|
|
20240430,104200,303998500,5560,5560,5560,5560,0
|
|
20240430,104100,303998500,5560,5560,5560,5560,0
|
|
20240430,104000,303998500,5560,5550,5560,5550,251
|
|
20240430,103900,302605440,5560,5560,5560,5560,1
|
|
20240430,103800,302599880,5550,5560,5560,5550,304
|
|
20240430,103700,300911650,5560,5560,5560,5560,1
|
|
20240430,103600,300906090,5550,5560,5560,5550,117
|
|
20240430,103500,300255740,5550,5550,5550,5550,10
|
|
20240430,103400,300200240,5560,5560,5560,5560,5
|
|
20240430,103300,300172440,5560,5560,5560,5560,0
|
|
20240430,103200,300172440,5560,5540,5560,5540,4
|
|
20240430,103100,300150260,5540,5550,5550,5540,226
|
|
20240430,103000,298896230,5560,5560,5560,5560,100
|
|
20240430,102900,298340230,5560,5560,5560,5560,0
|
|
20240430,102800,298340230,5560,5560,5560,5560,0
|
|
20240430,102700,298340230,5560,5550,5560,5550,16
|
|
20240430,102600,298251290,5560,5560,5560,5560,0
|
|
20240430,102500,298251290,5560,5560,5560,5560,0
|
|
20240430,102400,298251290,5560,5540,5560,5540,91
|
|
20240430,102300,297747130,5540,5550,5570,5540,6607
|
|
20240430,102200,261123500,5560,5560,5560,5560,0
|
|
20240430,102100,261123500,5560,5560,5560,5560,1238
|
|
20240430,102000,254240220,5560,5560,5560,5560,1
|
|
20240430,101900,254234660,5550,5550,5550,5550,0
|
|
20240430,101800,254234660,5550,5550,5550,5550,370
|
|
20240430,101700,252181160,5550,5550,5550,5550,250
|
|
20240430,101600,250793660,5560,5550,5560,5550,1001
|
|
20240430,101500,245238100,5560,5570,5570,5560,179
|
|
20240430,101400,244242850,5570,5560,5570,5560,353
|
|
20240430,101300,242280140,5570,5570,5570,5570,56
|
|
20240430,101200,241968220,5570,5580,5580,5560,1003
|
|
20240430,101100,236387380,5580,5580,5580,5570,141
|
|
20240430,101000,235601990,5580,5570,5590,5570,5
|
|
20240430,100900,235574100,5590,5570,5590,5560,953
|
|
20240430,100800,230258090,5560,5570,5570,5560,101
|
|
20240430,100700,229696500,5590,5570,5590,5560,892
|
|
20240430,100600,224735590,5590,5590,5590,5570,105
|
|
20240430,100500,224150540,5590,5590,5590,5590,100
|
|
20240430,100400,223591540,5590,5590,5590,5580,49
|
|
20240430,100300,223317930,5590,5580,5590,5580,101
|
|
20240430,100200,222754090,5580,5580,5580,5580,0
|
|
20240430,100100,222754090,5580,5580,5580,5580,300
|
|
20240430,100000,221080090,5580,5580,5580,5580,2
|
|
20240430,095900,221068930,5580,5570,5580,5570,6
|
|
20240430,095800,221035490,5580,5580,5580,5580,1
|
|
20240430,095700,221029910,5570,5580,5580,5570,23
|
|
20240430,095600,220901760,5580,5570,5580,5570,359
|
|
20240430,095500,218902100,5570,5570,5570,5570,1
|
|
20240430,095400,218896530,5570,5570,5570,5570,1
|
|
20240430,095300,218890960,5580,5580,5580,5560,222
|
|
20240430,095200,217656600,5560,5560,5590,5560,1306
|
|
20240430,095100,210395130,5590,5590,5590,5580,78
|
|
20240430,095000,209959820,5590,5560,5590,5560,7
|
|
20240430,094900,209920840,5560,5560,5560,5560,5
|
|
20240430,094800,209893040,5560,5570,5590,5560,2012
|
|
20240430,094700,198670420,5550,5550,5550,5550,14
|
|
20240430,094600,198592720,5550,5550,5550,5540,719
|
|
20240430,094500,194608710,5550,5550,5550,5550,1894
|
|
20240430,094400,184097010,5550,5550,5550,5550,511
|
|
20240430,094300,181260960,5570,5570,5570,5570,0
|
|
20240430,094200,181260960,5570,5570,5570,5550,27
|
|
20240430,094100,181111070,5550,5550,5570,5550,104
|
|
20240430,094000,180533850,5570,5560,5570,5540,18004
|
|
20240430,093900,80699130,5570,5570,5570,5570,379
|
|
20240430,093800,78588100,5570,5570,5570,5560,149
|
|
20240430,093700,77759230,5570,5570,5570,5560,406
|
|
20240430,093600,75497820,5580,5580,5580,5580,0
|
|
20240430,093500,75497820,5580,5560,5580,5560,72
|
|
20240430,093400,75096080,5560,5570,5570,5560,1501
|
|
20240430,093300,66745730,5580,5580,5580,5580,20
|
|
20240430,093200,66634130,5580,5580,5590,5580,846
|
|
20240430,093100,61913440,5590,5580,5590,5580,102
|
|
20240430,093000,61343270,5580,5590,5590,5580,91
|
|
20240430,092900,60835400,5590,5590,5590,5590,1
|
|
20240430,092800,60829810,5580,5580,5580,5580,0
|
|
20240430,092700,60829810,5580,5580,5580,5580,2
|
|
20240430,092600,60818650,5580,5580,5590,5580,149
|
|
20240430,092500,59987220,5580,5580,5590,5580,1133
|
|
20240430,092400,53665070,5590,5590,5590,5580,212
|
|
20240430,092300,52481990,5580,5580,5590,5580,1207
|
|
20240430,092200,45743930,5570,5570,5580,5570,626
|
|
20240430,092100,42257010,5580,5580,5580,5580,177
|
|
20240430,092000,41269350,5580,5580,5590,5580,843
|
|
20240430,091900,36565220,5580,5570,5580,5570,101
|
|
20240430,091800,36001650,5570,5570,5570,5570,180
|
|
20240430,091700,34999050,5570,5570,5580,5570,202
|
|
20240430,091600,33873900,5580,5580,5580,5570,9
|
|
20240430,091500,33823750,5580,5570,5590,5570,404
|
|
20240430,091400,31569430,5590,5590,5590,5590,4
|
|
20240430,091300,31547070,5570,5590,5590,5570,214
|
|
20240430,091200,30351010,5590,5590,5590,5590,5
|
|
20240430,091100,30323060,5590,5570,5590,5570,112
|
|
20240430,091000,29697000,5590,5580,5590,5580,100
|
|
20240430,090900,29138570,5580,5580,5580,5570,49
|
|
20240430,090800,28865510,5590,5590,5590,5570,26
|
|
20240430,090700,28720190,5570,5590,5590,5570,42
|
|
20240430,090600,28485510,5590,5570,5590,5560,1005
|
|
20240430,090500,22888580,5590,5590,5590,5590,1
|
|
20240430,090400,22882990,5560,5590,5590,5560,155
|
|
20240430,090300,22020470,5560,5560,5590,5560,339
|
|
20240430,090200,20135030,5570,5560,5570,5560,667
|
|
20240430,090100,16425350,5570,5570,5570,5560,692
|
|
20240430,090000,12572410,5600,5570,5600,5560,1734
|