846 lines
42 KiB
CSV
846 lines
42 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230601,230300,6450597050,3510,3510,3510,3510,31754
|
||
|
|
20230601,230200,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,230100,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,230000,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,225900,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,225800,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,225700,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,225600,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,225500,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,225400,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,225300,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,225200,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,225100,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,225000,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,224900,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,224800,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,224700,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,224600,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,224500,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,224400,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,224300,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,224200,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,224100,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,224000,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,223900,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,223800,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,223700,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,223600,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,223500,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,223400,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,223300,6450597050,3510,3510,3510,3510,31754
|
||
|
|
20230601,223200,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,223100,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,223000,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,222900,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,222800,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,222700,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,222600,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,222500,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,222400,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,222300,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,222200,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,222100,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,222000,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,221900,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,221800,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,221700,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,221600,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,221500,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,221400,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,221300,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,221200,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,221100,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,221000,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,220900,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,220800,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,220700,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,220600,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,220500,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,220400,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,220300,6450597050,3510,3510,3510,3510,31754
|
||
|
|
20230601,220200,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,220100,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,220000,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,215900,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,215800,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,215700,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,215600,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,215500,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,215400,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,215300,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,215200,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,215100,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,215000,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,214900,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,214800,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,214700,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,214600,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,214500,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,214400,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,214300,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,214200,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,214100,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,214000,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,213900,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,213800,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,213700,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,213600,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,213500,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,213400,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,213300,6450597050,3510,3510,3510,3510,31754
|
||
|
|
20230601,213200,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,213100,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,213000,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,212900,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,212800,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,212700,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,212600,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,212500,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,212400,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,212300,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,212200,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,212100,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,212000,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,211900,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,211800,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,211700,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,211600,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,211500,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,211400,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,211300,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,211200,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,211100,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,211000,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,210900,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,210800,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,210700,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,210600,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,210500,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,210400,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,210300,6450597050,3510,3510,3510,3510,31754
|
||
|
|
20230601,210200,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,210100,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,210000,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,205900,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,205800,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,205700,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,205600,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,205500,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,205400,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,205300,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,205200,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,205100,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,205000,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,204900,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,204800,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,204700,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,204600,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,204500,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,204400,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,204300,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,204200,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,204100,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,204000,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,203900,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,203800,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,203700,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,203600,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,203500,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,203400,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,203300,6450597050,3510,3510,3510,3510,31754
|
||
|
|
20230601,203200,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,203100,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,203000,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,202900,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,202800,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,202700,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,202600,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,202500,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,202400,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,202300,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,202200,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,202100,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,202000,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,201900,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,201800,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,201700,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,201600,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,201500,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,201400,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,201300,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,201200,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,201100,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,201000,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,200900,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,200800,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,200700,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,200600,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,200500,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,200400,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,200300,6450597050,3510,3510,3510,3510,31754
|
||
|
|
20230601,200200,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,200100,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,200000,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,195900,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,195800,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,195700,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,195600,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,195500,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,195400,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,195300,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,195200,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,195100,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,195000,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,194900,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,194800,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,194700,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,194600,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,194500,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,194400,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,194300,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,194200,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,194100,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,194000,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,193900,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,193800,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,193700,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,193600,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,193500,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,193400,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,193300,6450597050,3510,3510,3510,3510,31754
|
||
|
|
20230601,193200,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,193100,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,193000,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,192900,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,192800,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,192700,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,192600,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,192500,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,192400,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,192300,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,192200,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,192100,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,192000,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,191900,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,191800,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,191700,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,191600,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,191500,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,191400,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,191300,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,191200,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,191100,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,191000,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,190900,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,190800,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,190700,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,190600,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,190500,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,190400,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,190300,6450597050,3510,3510,3510,3510,31754
|
||
|
|
20230601,190200,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,190100,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,190000,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,185900,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,185800,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,185700,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,185600,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,185500,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,185400,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,185300,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,185200,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,185100,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,185000,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,184900,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,184800,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,184700,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,184600,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,184500,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,184400,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,184300,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,184200,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,184100,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,184000,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,183900,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,183800,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,183700,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,183600,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,183500,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,183400,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,183300,6450597050,3510,3510,3510,3510,31754
|
||
|
|
20230601,183200,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,183100,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,183000,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,182900,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,182800,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,182700,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,182600,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,182500,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,182400,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,182300,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,182200,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,182100,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,182000,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,181900,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,181800,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,181700,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,181600,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,181500,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,181400,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,181300,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,181200,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,181100,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,181000,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,180900,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,180800,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,180700,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,180600,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,180500,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,180400,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,180300,6450597050,3510,3510,3510,3510,31754
|
||
|
|
20230601,180200,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,180100,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,180000,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,175900,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,175800,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,175700,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,175600,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,175500,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,175400,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,175300,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,175200,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,175100,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,175000,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,174900,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,174800,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,174700,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,174600,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,174500,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,174400,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,174300,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,174200,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,174100,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,174000,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,173900,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,173800,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,173700,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,173600,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,173500,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,173400,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,173300,6450597050,3510,3510,3510,3510,31754
|
||
|
|
20230601,173200,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,173100,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,173000,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,172900,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,172800,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,172700,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,172600,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,172500,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,172400,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,172300,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,172200,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,172100,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,172000,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,171900,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,171800,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,171700,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,171600,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,171500,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,171400,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,171300,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,171200,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,171100,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,171000,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,170900,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,170800,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,170700,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,170600,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,170500,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,170400,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,170300,6450597050,3510,3510,3510,3510,31754
|
||
|
|
20230601,170200,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,170100,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,170000,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,165900,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,165800,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,165700,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,165600,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,165500,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,165400,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,165300,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,165200,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,165100,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,165000,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,164900,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,164800,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,164700,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,164600,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,164500,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,164400,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,164300,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,164200,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,164100,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,164000,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,163900,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,163800,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,163700,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,163600,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,163500,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,163400,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,163300,6450597050,3510,3510,3510,3510,31754
|
||
|
|
20230601,163200,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,163100,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,163000,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,162900,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,162800,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,162700,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,162600,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,162500,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,162400,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,162300,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,162200,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,162100,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,162000,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,161900,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,161800,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,161700,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,161600,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,161500,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,161400,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,161300,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,161200,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,161100,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,161000,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,160900,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,160800,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,160700,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,160600,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,160500,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,160400,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,160300,6450597050,3510,3510,3510,3510,31754
|
||
|
|
20230601,160200,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,160100,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,160000,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,155900,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,155800,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,155700,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,155600,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,155500,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,155400,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,155300,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,155200,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,155100,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,155000,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,154900,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,154800,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,154700,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,154600,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,154500,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,154400,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,154300,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,154200,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,154100,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,154000,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,153900,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,153800,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,153700,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,153600,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,153500,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,153400,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,153300,6450597050,3510,3510,3510,3510,31754
|
||
|
|
20230601,153200,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,153100,6450597050,3510,3510,3510,3510,0
|
||
|
|
20230601,153000,6450597050,3510,3510,3510,3510,31754
|
||
|
|
20230601,152900,6339140510,3510,3510,3510,3510,0
|
||
|
|
20230601,152800,6339140510,3510,3510,3510,3510,0
|
||
|
|
20230601,152700,6339140510,3510,3510,3510,3510,0
|
||
|
|
20230601,152600,6339140510,3510,3510,3510,3510,0
|
||
|
|
20230601,152500,6339140510,3510,3510,3510,3510,0
|
||
|
|
20230601,152400,6339140510,3510,3510,3510,3510,0
|
||
|
|
20230601,152300,6339140510,3510,3510,3510,3510,0
|
||
|
|
20230601,152200,6339140510,3510,3510,3510,3510,0
|
||
|
|
20230601,152100,6339140510,3510,3510,3510,3510,0
|
||
|
|
20230601,152000,6339140510,3510,3510,3510,3510,0
|
||
|
|
20230601,151900,6339140510,3510,3500,3510,3500,2498
|
||
|
|
20230601,151800,6330372560,3510,3500,3510,3495,3170
|
||
|
|
20230601,151700,6319267450,3500,3495,3505,3480,1954
|
||
|
|
20230601,151600,6312453520,3500,3495,3505,3485,1445
|
||
|
|
20230601,151500,6307410065,3485,3490,3490,3480,3768
|
||
|
|
20230601,151400,6294283995,3485,3490,3505,3485,6806
|
||
|
|
20230601,151300,6270548460,3495,3495,3505,3495,2418
|
||
|
|
20230601,151200,6262092855,3495,3495,3495,3490,572
|
||
|
|
20230601,151100,6260095110,3495,3505,3505,3485,4305
|
||
|
|
20230601,151000,6245059370,3505,3500,3505,3490,4152
|
||
|
|
20230601,150900,6230567110,3500,3500,3505,3485,2208
|
||
|
|
20230601,150800,6222862255,3495,3500,3505,3490,3140
|
||
|
|
20230601,150700,6211899885,3500,3510,3515,3490,19437
|
||
|
|
20230601,150600,6143806210,3510,3505,3510,3500,2450
|
||
|
|
20230601,150500,6135220995,3500,3505,3505,3500,510
|
||
|
|
20230601,150400,6133435890,3505,3510,3510,3500,4942
|
||
|
|
20230601,150300,6116109295,3510,3510,3510,3505,666
|
||
|
|
20230601,150200,6113771645,3505,3500,3505,3500,2225
|
||
|
|
20230601,150100,6105983570,3500,3505,3505,3495,1629
|
||
|
|
20230601,150000,6100287560,3495,3500,3505,3495,5256
|
||
|
|
20230601,145900,6081890795,3505,3500,3510,3500,1320
|
||
|
|
20230601,145800,6077264510,3500,3505,3510,3500,2521
|
||
|
|
20230601,145700,6068435390,3505,3505,3510,3500,372
|
||
|
|
20230601,145600,6067131195,3510,3510,3515,3500,2882
|
||
|
|
20230601,145500,6057020345,3515,3515,3520,3515,999
|
||
|
|
20230601,145400,6053508220,3515,3510,3520,3510,568
|
||
|
|
20230601,145300,6051511160,3510,3515,3520,3505,2449
|
||
|
|
20230601,145200,6042912040,3515,3515,3520,3505,2228
|
||
|
|
20230601,145100,6035085195,3515,3515,3520,3500,4838
|
||
|
|
20230601,145000,6018101720,3520,3510,3520,3510,1859
|
||
|
|
20230601,144900,6011573255,3510,3520,3520,3505,654
|
||
|
|
20230601,144800,6009277800,3500,3510,3510,3495,4603
|
||
|
|
20230601,144700,5993141035,3510,3505,3510,3500,731
|
||
|
|
20230601,144600,5990578835,3505,3500,3510,3490,5266
|
||
|
|
20230601,144500,5972126970,3505,3505,3510,3490,5053
|
||
|
|
20230601,144400,5954468220,3505,3510,3510,3500,2512
|
||
|
|
20230601,144300,5945675365,3510,3510,3510,3500,1875
|
||
|
|
20230601,144200,5939105170,3505,3505,3505,3505,345
|
||
|
|
20230601,144100,5937895945,3510,3500,3510,3500,624
|
||
|
|
20230601,144000,5935711715,3500,3515,3515,3500,2645
|
||
|
|
20230601,143900,5926436320,3510,3505,3510,3505,540
|
||
|
|
20230601,143800,5924543240,3500,3500,3505,3495,1859
|
||
|
|
20230601,143700,5918042650,3495,3505,3505,3495,1649
|
||
|
|
20230601,143600,5912271830,3505,3510,3510,3505,582
|
||
|
|
20230601,143500,5910229145,3500,3505,3510,3500,1529
|
||
|
|
20230601,143400,5904876435,3505,3500,3510,3495,1598
|
||
|
|
20230601,143300,5899271595,3500,3505,3505,3495,2607
|
||
|
|
20230601,143200,5890155325,3505,3505,3505,3500,565
|
||
|
|
20230601,143100,5888177540,3505,3520,3520,3505,2577
|
||
|
|
20230601,143000,5879136470,3520,3510,3520,3505,1981
|
||
|
|
20230601,142900,5872184625,3510,3495,3510,3495,105
|
||
|
|
20230601,142800,5871816190,3495,3530,3530,3495,3237
|
||
|
|
20230601,142700,5860461030,3525,3520,3530,3520,2069
|
||
|
|
20230601,142600,5853168705,3520,3505,3520,3500,940
|
||
|
|
20230601,142500,5849867405,3505,3490,3510,3490,2986
|
||
|
|
20230601,142400,5839441860,3490,3525,3525,3490,8947
|
||
|
|
20230601,142300,5808131335,3530,3520,3530,3500,17073
|
||
|
|
20230601,142200,5748262965,3520,3525,3530,3520,2484
|
||
|
|
20230601,142100,5739513105,3525,3530,3530,3520,1523
|
||
|
|
20230601,142000,5734147370,3525,3535,3535,3525,3258
|
||
|
|
20230601,141900,5722660525,3530,3525,3530,3525,512
|
||
|
|
20230601,141800,5720854765,3525,3530,3530,3520,2360
|
||
|
|
20230601,141700,5712537660,3530,3535,3545,3525,2283
|
||
|
|
20230601,141600,5704471040,3535,3540,3540,3535,4577
|
||
|
|
20230601,141500,5688282190,3545,3550,3550,3540,3497
|
||
|
|
20230601,141400,5675889050,3550,3550,3550,3545,35
|
||
|
|
20230601,141300,5675764845,3550,3545,3550,3545,5712
|
||
|
|
20230601,141200,5655490890,3535,3545,3545,3535,2786
|
||
|
|
20230601,141100,5645622810,3540,3545,3545,3540,1199
|
||
|
|
20230601,141000,5641374005,3545,3535,3545,3535,3893
|
||
|
|
20230601,140900,5627598295,3540,3540,3545,3535,2138
|
||
|
|
20230601,140800,5620029005,3540,3530,3540,3530,1246
|
||
|
|
20230601,140700,5615623885,3530,3540,3545,3530,2194
|
||
|
|
20230601,140600,5607865560,3540,3540,3540,3535,491
|
||
|
|
20230601,140500,5606129040,3530,3535,3535,3530,1577
|
||
|
|
20230601,140400,5600560960,3535,3535,3545,3530,2722
|
||
|
|
20230601,140300,5590934965,3540,3535,3540,3525,2086
|
||
|
|
20230601,140200,5583556710,3535,3545,3545,3525,1300
|
||
|
|
20230601,140100,5578963375,3545,3540,3545,3535,1334
|
||
|
|
20230601,140000,5574241675,3550,3540,3550,3525,1857
|
||
|
|
20230601,135900,5567675195,3545,3545,3545,3525,1619
|
||
|
|
20230601,135800,5561950725,3545,3540,3545,3540,766
|
||
|
|
20230601,135700,5559237975,3545,3535,3545,3525,1798
|
||
|
|
20230601,135600,5552886260,3535,3535,3535,3515,5685
|
||
|
|
20230601,135500,5532846470,3525,3545,3545,3525,3717
|
||
|
|
20230601,135400,5519735740,3540,3535,3545,3525,2773
|
||
|
|
20230601,135300,5509940810,3535,3545,3545,3535,228
|
||
|
|
20230601,135200,5509134675,3545,3550,3550,3530,3488
|
||
|
|
20230601,135100,5496793655,3550,3545,3555,3545,1233
|
||
|
|
20230601,135000,5492416435,3550,3545,3555,3545,3479
|
||
|
|
20230601,134900,5480069440,3545,3540,3545,3530,2996
|
||
|
|
20230601,134800,5469473160,3540,3540,3545,3535,1362
|
||
|
|
20230601,134700,5464648860,3545,3540,3545,3540,20
|
||
|
|
20230601,134600,5464578010,3545,3540,3545,3535,2962
|
||
|
|
20230601,134500,5454091860,3545,3545,3545,3535,1849
|
||
|
|
20230601,134400,5447548545,3545,3550,3550,3535,3661
|
||
|
|
20230601,134300,5434586395,3550,3545,3550,3540,11615
|
||
|
|
20230601,134200,5393415705,3550,3555,3555,3550,3659
|
||
|
|
20230601,134100,5380423565,3555,3555,3560,3545,2824
|
||
|
|
20230601,134000,5370394360,3555,3555,3555,3550,973
|
||
|
|
20230601,133900,5366937585,3555,3560,3565,3555,1794
|
||
|
|
20230601,133800,5360552225,3565,3555,3565,3555,330
|
||
|
|
20230601,133700,5359377460,3555,3555,3555,3550,588
|
||
|
|
20230601,133600,5357288390,3550,3560,3565,3550,4938
|
||
|
|
20230601,133500,5339751740,3560,3565,3565,3560,443
|
||
|
|
20230601,133400,5338174350,3555,3560,3570,3550,2345
|
||
|
|
20230601,133300,5329827155,3565,3555,3565,3555,691
|
||
|
|
20230601,133200,5327366300,3550,3555,3555,3550,971
|
||
|
|
20230601,133100,5323917365,3555,3560,3560,3545,9648
|
||
|
|
20230601,133000,5289659430,3560,3560,3565,3560,735
|
||
|
|
20230601,132900,5287041615,3560,3565,3565,3560,240
|
||
|
|
20230601,132800,5286187130,3555,3570,3575,3555,2948
|
||
|
|
20230601,132700,5275682060,3575,3570,3575,3565,1717
|
||
|
|
20230601,132600,5269551825,3570,3570,3570,3565,2114
|
||
|
|
20230601,132500,5262013130,3570,3570,3570,3565,1372
|
||
|
|
20230601,132400,5257121360,3565,3570,3570,3565,392
|
||
|
|
20230601,132300,5255722500,3565,3570,3575,3565,2360
|
||
|
|
20230601,132200,5247296175,3570,3565,3570,3565,612
|
||
|
|
20230601,132100,5245114275,3565,3565,3565,3560,3247
|
||
|
|
20230601,132000,5233544565,3560,3570,3570,3560,5075
|
||
|
|
20230601,131900,5215454585,3570,3570,3570,3565,3742
|
||
|
|
20230601,131800,5202096845,3570,3570,3580,3570,1792
|
||
|
|
20230601,131700,5195697210,3575,3575,3575,3575,380
|
||
|
|
20230601,131600,5194338710,3575,3585,3585,3570,1596
|
||
|
|
20230601,131500,5188628745,3580,3580,3585,3575,499
|
||
|
|
20230601,131400,5186841370,3585,3570,3585,3570,878
|
||
|
|
20230601,131300,5183699830,3575,3575,3575,3570,1782
|
||
|
|
20230601,131200,5177336825,3580,3575,3580,3570,1994
|
||
|
|
20230601,131100,5170209175,3575,3580,3580,3575,272
|
||
|
|
20230601,131000,5169235465,3580,3575,3580,3575,1920
|
||
|
|
20230601,130900,5162371345,3575,3580,3585,3575,2698
|
||
|
|
20230601,130800,5152722005,3580,3580,3585,3580,3187
|
||
|
|
20230601,130700,5141298065,3585,3580,3585,3575,1353
|
||
|
|
20230601,130600,5136455905,3585,3585,3585,3580,395
|
||
|
|
20230601,130500,5135040630,3590,3585,3590,3580,2216
|
||
|
|
20230601,130400,5127099150,3580,3580,3580,3580,730
|
||
|
|
20230601,130300,5124485750,3580,3580,3585,3575,3656
|
||
|
|
20230601,130200,5111401265,3580,3580,3580,3575,761
|
||
|
|
20230601,130100,5108678995,3575,3580,3580,3575,455
|
||
|
|
20230601,130000,5107051675,3585,3580,3585,3570,1891
|
||
|
|
20230601,125900,5100285350,3580,3585,3585,3580,408
|
||
|
|
20230601,125800,5098822685,3575,3585,3595,3565,1740
|
||
|
|
20230601,125700,5092594035,3600,3580,3600,3580,9160
|
||
|
|
20230601,125600,5059666150,3580,3575,3590,3575,5467
|
||
|
|
20230601,125500,5040099495,3570,3575,3575,3565,1887
|
||
|
|
20230601,125400,5033369660,3575,3575,3580,3575,623
|
||
|
|
20230601,125300,5031141110,3570,3585,3585,3565,203
|
||
|
|
20230601,125200,5030416705,3560,3585,3585,3560,3420
|
||
|
|
20230601,125100,5018177975,3585,3560,3585,3555,11600
|
||
|
|
20230601,125000,4976815495,3555,3555,3560,3550,2122
|
||
|
|
20230601,124900,4969275540,3550,3560,3560,3550,11775
|
||
|
|
20230601,124800,4927444445,3555,3555,3560,3555,1349
|
||
|
|
20230601,124700,4922645990,3555,3555,3560,3555,2598
|
||
|
|
20230601,124600,4913404125,3550,3555,3555,3550,6207
|
||
|
|
20230601,124500,4891341145,3555,3555,3565,3555,3131
|
||
|
|
20230601,124400,4880208125,3555,3560,3565,3555,5651
|
||
|
|
20230601,124300,4860094965,3565,3565,3565,3565,479
|
||
|
|
20230601,124200,4858387330,3570,3560,3570,3560,3412
|
||
|
|
20230601,124100,4846222645,3565,3570,3570,3565,630
|
||
|
|
20230601,124000,4843976575,3560,3560,3560,3555,2304
|
||
|
|
20230601,123900,4835774485,3560,3570,3575,3560,2741
|
||
|
|
20230601,123800,4826006075,3575,3575,3575,3575,302
|
||
|
|
20230601,123700,4824926425,3570,3565,3570,3565,4879
|
||
|
|
20230601,123600,4807522830,3565,3575,3575,3565,3909
|
||
|
|
20230601,123500,4793572575,3570,3570,3575,3560,2441
|
||
|
|
20230601,123400,4784860650,3570,3575,3575,3570,2386
|
||
|
|
20230601,123300,4776340800,3575,3575,3580,3570,670
|
||
|
|
20230601,123200,4773947580,3570,3575,3580,3565,2080
|
||
|
|
20230601,123100,4766521390,3575,3580,3580,3570,941
|
||
|
|
20230601,123000,4763156730,3585,3580,3595,3580,467
|
||
|
|
20230601,122900,4761481230,3595,3585,3595,3580,3568
|
||
|
|
20230601,122800,4748687955,3585,3590,3590,3585,28
|
||
|
|
20230601,122700,4748587555,3580,3595,3600,3580,3125
|
||
|
|
20230601,122600,4737366205,3600,3595,3600,3595,1796
|
||
|
|
20230601,122500,4730903310,3595,3585,3595,3585,4844
|
||
|
|
20230601,122400,4713498585,3585,3590,3590,3580,2209
|
||
|
|
20230601,122300,4705577985,3590,3590,3590,3580,1339
|
||
|
|
20230601,122200,4700775410,3590,3590,3590,3590,50
|
||
|
|
20230601,122100,4700595910,3580,3580,3590,3580,4772
|
||
|
|
20230601,122000,4683490775,3585,3575,3585,3575,1520
|
||
|
|
20230601,121900,4678046830,3570,3575,3580,3565,4807
|
||
|
|
20230601,121800,4660855760,3575,3570,3580,3570,2081
|
||
|
|
20230601,121700,4653420445,3570,3575,3580,3570,1634
|
||
|
|
20230601,121600,4647582855,3575,3580,3580,3570,3888
|
||
|
|
20230601,121500,4633699655,3580,3580,3580,3575,1648
|
||
|
|
20230601,121400,4627802855,3580,3580,3585,3575,1305
|
||
|
|
20230601,121300,4623133170,3585,3580,3585,3580,279
|
||
|
|
20230601,121200,4622133005,3580,3575,3585,3575,367
|
||
|
|
20230601,121100,4620819220,3575,3585,3585,3575,1505
|
||
|
|
20230601,121000,4615432125,3580,3575,3580,3570,1225
|
||
|
|
20230601,120900,4611050700,3570,3570,3580,3565,1911
|
||
|
|
20230601,120800,4604230720,3570,3580,3580,3570,2392
|
||
|
|
20230601,120700,4595679965,3575,3565,3575,3565,906
|
||
|
|
20230601,120600,4592444940,3575,3580,3580,3560,1430
|
||
|
|
20230601,120500,4587342950,3580,3580,3585,3580,613
|
||
|
|
20230601,120400,4585147365,3580,3570,3580,3570,72
|
||
|
|
20230601,120300,4584889710,3565,3590,3590,3565,2875
|
||
|
|
20230601,120200,4574597580,3590,3590,3595,3585,1638
|
||
|
|
20230601,120100,4568712800,3590,3600,3605,3590,4394
|
||
|
|
20230601,120000,4552904445,3600,3595,3600,3595,7690
|
||
|
|
20230601,115900,4525224905,3595,3590,3595,3590,4100
|
||
|
|
20230601,115800,4510494230,3590,3585,3595,3580,8544
|
||
|
|
20230601,115700,4479833670,3580,3575,3585,3575,3623
|
||
|
|
20230601,115600,4466854595,3575,3560,3575,3555,4298
|
||
|
|
20230601,115500,4451518030,3560,3570,3570,3560,3066
|
||
|
|
20230601,115400,4440593560,3575,3570,3575,3565,2495
|
||
|
|
20230601,115300,4431687750,3570,3585,3585,3570,2297
|
||
|
|
20230601,115200,4423480725,3570,3590,3590,3565,907
|
||
|
|
20230601,115100,4420234445,3590,3590,3590,3585,1852
|
||
|
|
20230601,115000,4413591095,3590,3580,3595,3580,4202
|
||
|
|
20230601,114900,4398516695,3580,3575,3580,3575,1058
|
||
|
|
20230601,114800,4394731250,3575,3570,3580,3560,1750
|
||
|
|
20230601,114700,4388488365,3570,3560,3580,3560,1791
|
||
|
|
20230601,114600,4382095065,3560,3570,3575,3555,11463
|
||
|
|
20230601,114500,4341250560,3570,3580,3585,3570,5813
|
||
|
|
20230601,114400,4320473080,3585,3585,3590,3575,1011
|
||
|
|
20230601,114300,4316849415,3580,3585,3590,3580,8743
|
||
|
|
20230601,114200,4285533475,3585,3590,3590,3585,870
|
||
|
|
20230601,114100,4282410400,3590,3595,3595,3585,3313
|
||
|
|
20230601,114000,4270515695,3595,3600,3600,3580,1866
|
||
|
|
20230601,113900,4263825795,3600,3600,3605,3575,20467
|
||
|
|
20230601,113800,4190349710,3605,3610,3615,3600,21668
|
||
|
|
20230601,113700,4112110850,3610,3600,3620,3595,74922
|
||
|
|
20230601,113600,3842128670,3595,3600,3600,3595,4634
|
||
|
|
20230601,113500,3825462715,3600,3600,3600,3595,7412
|
||
|
|
20230601,113400,3798794930,3600,3600,3600,3595,2581
|
||
|
|
20230601,113300,3789503380,3600,3600,3600,3590,14875
|
||
|
|
20230601,113200,3736018830,3600,3595,3600,3595,5445
|
||
|
|
20230601,113100,3716426210,3600,3600,3600,3595,5926
|
||
|
|
20230601,113000,3695096245,3600,3600,3600,3595,2232
|
||
|
|
20230601,112900,3687068810,3600,3585,3600,3580,17947
|
||
|
|
20230601,112800,3622598850,3580,3580,3585,3575,1572
|
||
|
|
20230601,112700,3616970100,3575,3585,3585,3575,3568
|
||
|
|
20230601,112600,3604202755,3585,3585,3585,3580,1674
|
||
|
|
20230601,112500,3598202315,3580,3580,3585,3580,3809
|
||
|
|
20230601,112400,3584558700,3580,3580,3580,3580,5079
|
||
|
|
20230601,112300,3566375880,3580,3580,3585,3580,1624
|
||
|
|
20230601,112200,3560556290,3580,3590,3590,3580,6737
|
||
|
|
20230601,112100,3536394585,3585,3585,3585,3580,5152
|
||
|
|
20230601,112000,3517946165,3585,3585,3590,3580,6765
|
||
|
|
20230601,111900,3493684165,3580,3580,3585,3580,4505
|
||
|
|
20230601,111800,3477546545,3575,3560,3575,3560,979
|
||
|
|
20230601,111700,3474049780,3560,3575,3580,3560,1781
|
||
|
|
20230601,111600,3467704995,3565,3570,3575,3565,7482
|
||
|
|
20230601,111500,3441030375,3560,3565,3570,3560,2370
|
||
|
|
20230601,111400,3432588670,3575,3560,3575,3560,1812
|
||
|
|
20230601,111300,3426121585,3560,3570,3570,3560,1398
|
||
|
|
20230601,111200,3421136630,3570,3575,3580,3570,1513
|
||
|
|
20230601,111100,3415733995,3575,3585,3595,3575,9480
|
||
|
|
20230601,111000,3381728850,3585,3585,3595,3585,2439
|
||
|
|
20230601,110900,3372974875,3590,3590,3595,3585,3228
|
||
|
|
20230601,110800,3361390245,3590,3575,3590,3575,3907
|
||
|
|
20230601,110700,3347395160,3580,3595,3595,3580,13909
|
||
|
|
20230601,110600,3297510180,3595,3585,3595,3580,35976
|
||
|
|
20230601,110500,3168354610,3575,3575,3580,3565,3999
|
||
|
|
20230601,110400,3154055080,3575,3560,3575,3550,7449
|
||
|
|
20230601,110300,3127506925,3560,3570,3575,3555,13835
|
||
|
|
20230601,110200,3078177860,3570,3580,3580,3570,9331
|
||
|
|
20230601,110100,3044837020,3580,3570,3580,3570,13139
|
||
|
|
20230601,110000,2997857605,3570,3560,3570,3560,1004
|
||
|
|
20230601,105900,2994278065,3560,3575,3575,3540,7742
|
||
|
|
20230601,105800,2966716875,3575,3555,3575,3555,15082
|
||
|
|
20230601,105700,2912926455,3560,3555,3560,3555,4562
|
||
|
|
20230601,105600,2896688155,3555,3555,3560,3550,2109
|
||
|
|
20230601,105500,2889193105,3555,3555,3555,3550,1736
|
||
|
|
20230601,105400,2883022740,3555,3555,3555,3550,996
|
||
|
|
20230601,105300,2879483285,3555,3550,3555,3550,4340
|
||
|
|
20230601,105200,2864071365,3550,3540,3550,3540,5209
|
||
|
|
20230601,105100,2845604160,3540,3535,3545,3535,4168
|
||
|
|
20230601,105000,2830858495,3535,3535,3535,3530,1720
|
||
|
|
20230601,104900,2824778370,3540,3550,3550,3540,9164
|
||
|
|
20230601,104800,2792295620,3545,3560,3560,3545,5474
|
||
|
|
20230601,104700,2772848330,3560,3550,3560,3550,5172
|
||
|
|
20230601,104600,2754470845,3550,3550,3560,3545,7728
|
||
|
|
20230601,104500,2727015870,3550,3545,3560,3545,12339
|
||
|
|
20230601,104400,2683174685,3550,3545,3550,3540,7591
|
||
|
|
20230601,104300,2656261365,3545,3540,3545,3540,16990
|
||
|
|
20230601,104200,2596068345,3540,3520,3540,3510,65045
|
||
|
|
20230601,104100,2366915820,3520,3505,3520,3500,4432
|
||
|
|
20230601,104000,2351356555,3505,3510,3510,3505,5585
|
||
|
|
20230601,103900,2331772480,3510,3510,3515,3505,6279
|
||
|
|
20230601,103800,2309738630,3505,3510,3510,3505,873
|
||
|
|
20230601,103700,2306674465,3510,3515,3520,3505,4009
|
||
|
|
20230601,103600,2292585910,3515,3510,3525,3510,16083
|
||
|
|
20230601,103500,2235958090,3510,3485,3510,3485,22353
|
||
|
|
20230601,103400,2157850715,3480,3470,3480,3470,19744
|
||
|
|
20230601,103300,2089244550,3470,3470,3470,3465,1325
|
||
|
|
20230601,103200,2084652590,3470,3465,3470,3465,2167
|
||
|
|
20230601,103100,2077139150,3465,3460,3465,3460,9784
|
||
|
|
20230601,103000,2043248020,3460,3450,3460,3445,29544
|
||
|
|
20230601,102900,1941144595,3445,3445,3445,3445,3138
|
||
|
|
20230601,102800,1930334185,3440,3440,3445,3440,1037
|
||
|
|
20230601,102700,1926766745,3435,3440,3445,3435,1481
|
||
|
|
20230601,102600,1921674325,3440,3435,3445,3435,577
|
||
|
|
20230601,102500,1919688710,3435,3430,3435,3430,1003
|
||
|
|
20230601,102400,1916246725,3425,3425,3425,3415,1871
|
||
|
|
20230601,102300,1909845125,3425,3420,3425,3420,1723
|
||
|
|
20230601,102200,1903943900,3415,3435,3435,3415,9240
|
||
|
|
20230601,102100,1872274725,3440,3455,3465,3440,8495
|
||
|
|
20230601,102000,1842994870,3450,3455,3455,3450,720
|
||
|
|
20230601,101900,1840509865,3475,3455,3480,3450,9196
|
||
|
|
20230601,101800,1808733785,3450,3445,3450,3445,7080
|
||
|
|
20230601,101700,1784309075,3455,3450,3455,3445,2007
|
||
|
|
20230601,101600,1777385400,3450,3455,3470,3450,5281
|
||
|
|
20230601,101500,1759141220,3470,3465,3470,3455,6047
|
||
|
|
20230601,101400,1738177875,3465,3470,3480,3460,2105
|
||
|
|
20230601,101300,1730889720,3465,3470,3470,3465,5232
|
||
|
|
20230601,101200,1712753025,3470,3470,3475,3470,2397
|
||
|
|
20230601,101100,1704433930,3475,3475,3475,3470,1603
|
||
|
|
20230601,101000,1698867970,3480,3470,3480,3470,2300
|
||
|
|
20230601,100900,1690878785,3470,3480,3480,3470,3724
|
||
|
|
20230601,100800,1677947315,3485,3490,3490,3475,1973
|
||
|
|
20230601,100700,1671077410,3490,3490,3490,3475,12416
|
||
|
|
20230601,100600,1627843840,3490,3500,3500,3490,3058
|
||
|
|
20230601,100500,1617165045,3500,3495,3500,3495,4629
|
||
|
|
20230601,100400,1600976525,3495,3495,3500,3495,1873
|
||
|
|
20230601,100300,1594429450,3490,3495,3505,3490,918
|
||
|
|
20230601,100200,1591224460,3505,3500,3505,3490,3798
|
||
|
|
20230601,100100,1577932885,3510,3490,3510,3490,3603
|
||
|
|
20230601,100000,1565333845,3490,3490,3490,3490,7378
|
||
|
|
20230601,095900,1539584625,3490,3495,3500,3490,11254
|
||
|
|
20230601,095800,1500259790,3500,3495,3500,3495,2204
|
||
|
|
20230601,095700,1492553000,3495,3495,3510,3490,6494
|
||
|
|
20230601,095600,1469831675,3500,3510,3510,3495,9633
|
||
|
|
20230601,095500,1436087660,3510,3495,3510,3495,30962
|
||
|
|
20230601,095400,1327602360,3495,3480,3500,3480,13609
|
||
|
|
20230601,095300,1280123970,3485,3505,3505,3470,20242
|
||
|
|
20230601,095200,1209521930,3505,3540,3540,3500,14771
|
||
|
|
20230601,095100,1157540565,3540,3545,3545,3530,24432
|
||
|
|
20230601,095000,1071033215,3545,3540,3550,3525,6747
|
||
|
|
20230601,094900,1047131805,3525,3520,3530,3510,18328
|
||
|
|
20230601,094800,982611660,3510,3520,3540,3510,8346
|
||
|
|
20230601,094700,953248585,3520,3530,3590,3520,63091
|
||
|
|
20230601,094600,729324940,3535,3510,3535,3510,19797
|
||
|
|
20230601,094500,659546280,3510,3470,3510,3470,30150
|
||
|
|
20230601,094400,554430640,3460,3475,3475,3460,2157
|
||
|
|
20230601,094300,546965075,3480,3440,3480,3440,22204
|
||
|
|
20230601,094200,469888665,3440,3460,3460,3440,1744
|
||
|
|
20230601,094100,463870405,3460,3460,3460,3460,130
|
||
|
|
20230601,094000,463420605,3445,3435,3445,3435,1682
|
||
|
|
20230601,093900,457638450,3435,3445,3445,3435,2462
|
||
|
|
20230601,093800,449162355,3455,3455,3470,3455,10138
|
||
|
|
20230601,093700,414109990,3440,3460,3465,3440,10247
|
||
|
|
20230601,093600,378739295,3460,3440,3460,3440,3835
|
||
|
|
20230601,093500,365511715,3435,3435,3435,3435,1212
|
||
|
|
20230601,093400,361348495,3440,3430,3440,3430,1142
|
||
|
|
20230601,093300,357427945,3430,3445,3445,3430,1714
|
||
|
|
20230601,093200,351545545,3445,3445,3445,3440,583
|
||
|
|
20230601,093100,349537505,3445,3435,3445,3435,2373
|
||
|
|
20230601,093000,341375590,3435,3445,3445,3435,1554
|
||
|
|
20230601,092900,336025700,3440,3425,3440,3425,6370
|
||
|
|
20230601,092800,314159350,3425,3425,3425,3425,450
|
||
|
|
20230601,092700,312618100,3420,3420,3420,3420,69
|
||
|
|
20230601,092600,312382120,3420,3420,3420,3410,3149
|
||
|
|
20230601,092500,301616610,3420,3420,3420,3415,546
|
||
|
|
20230601,092400,299751740,3420,3420,3420,3420,214
|
||
|
|
20230601,092300,299019860,3420,3420,3420,3405,115
|
||
|
|
20230601,092200,298626710,3420,3410,3420,3405,5282
|
||
|
|
20230601,092100,280624630,3410,3425,3425,3410,3762
|
||
|
|
20230601,092000,267763250,3420,3425,3425,3420,1540
|
||
|
|
20230601,091900,262490460,3425,3440,3440,3405,9447
|
||
|
|
20230601,091800,230119450,3450,3450,3465,3440,24234
|
||
|
|
20230601,091700,146495860,3450,3430,3450,3430,11335
|
||
|
|
20230601,091600,107415685,3425,3415,3425,3405,2564
|
||
|
|
20230601,091500,98659665,3415,3385,3415,3385,9325
|
||
|
|
20230601,091400,66969895,3380,3380,3380,3380,615
|
||
|
|
20230601,091300,64891195,3385,3370,3385,3370,642
|
||
|
|
20230601,091200,62722250,3370,3360,3370,3355,587
|
||
|
|
20230601,091100,60744875,3360,3350,3360,3350,3066
|
||
|
|
20230601,091000,50451295,3350,3340,3355,3335,1824
|
||
|
|
20230601,090900,44365105,3335,3335,3335,3335,500
|
||
|
|
20230601,090800,42697605,3330,3340,3355,3330,3901
|
||
|
|
20230601,090700,29632385,3345,3335,3345,3335,522
|
||
|
|
20230601,090600,27891495,3330,3330,3330,3330,0
|
||
|
|
20230601,090500,27891495,3330,3340,3340,3325,946
|
||
|
|
20230601,090400,24744395,3350,3340,3350,3340,70
|
||
|
|
20230601,090300,24510015,3340,3325,3340,3320,2175
|
||
|
|
20230601,090200,17266815,3325,3330,3330,3325,326
|
||
|
|
20230601,090100,16181305,3330,3340,3340,3330,1341
|
||
|
|
20230601,090000,11715520,3340,3355,3355,3340,2491
|