661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,195800,1785749960,2300,2300,2300,2300,18851
|
|
20231201,195700,1785749960,2300,2300,2300,2300,0
|
|
20231201,195600,1785749960,2300,2300,2300,2300,0
|
|
20231201,195500,1785749960,2300,2300,2300,2300,0
|
|
20231201,195400,1785749960,2300,2300,2300,2300,0
|
|
20231201,195300,1785749960,2300,2300,2300,2300,0
|
|
20231201,195200,1785749960,2300,2300,2300,2300,0
|
|
20231201,195100,1785749960,2300,2300,2300,2300,0
|
|
20231201,195000,1785749960,2300,2300,2300,2300,0
|
|
20231201,194900,1785749960,2300,2300,2300,2300,0
|
|
20231201,194800,1785749960,2300,2300,2300,2300,0
|
|
20231201,194700,1785749960,2300,2300,2300,2300,0
|
|
20231201,194600,1785749960,2300,2300,2300,2300,0
|
|
20231201,194500,1785749960,2300,2300,2300,2300,0
|
|
20231201,194400,1785749960,2300,2300,2300,2300,0
|
|
20231201,194300,1785749960,2300,2300,2300,2300,0
|
|
20231201,194200,1785749960,2300,2300,2300,2300,0
|
|
20231201,194100,1785749960,2300,2300,2300,2300,0
|
|
20231201,194000,1785749960,2300,2300,2300,2300,0
|
|
20231201,193900,1785749960,2300,2300,2300,2300,0
|
|
20231201,193800,1785749960,2300,2300,2300,2300,0
|
|
20231201,193700,1785749960,2300,2300,2300,2300,0
|
|
20231201,193600,1785749960,2300,2300,2300,2300,0
|
|
20231201,193500,1785749960,2300,2300,2300,2300,0
|
|
20231201,193400,1785749960,2300,2300,2300,2300,0
|
|
20231201,193300,1785749960,2300,2300,2300,2300,0
|
|
20231201,193200,1785749960,2300,2300,2300,2300,0
|
|
20231201,193100,1785749960,2300,2300,2300,2300,0
|
|
20231201,193000,1785749960,2300,2300,2300,2300,0
|
|
20231201,192900,1785749960,2300,2300,2300,2300,0
|
|
20231201,192800,1785749960,2300,2300,2300,2300,18851
|
|
20231201,192700,1785749960,2300,2300,2300,2300,0
|
|
20231201,192600,1785749960,2300,2300,2300,2300,0
|
|
20231201,192500,1785749960,2300,2300,2300,2300,0
|
|
20231201,192400,1785749960,2300,2300,2300,2300,0
|
|
20231201,192300,1785749960,2300,2300,2300,2300,0
|
|
20231201,192200,1785749960,2300,2300,2300,2300,0
|
|
20231201,192100,1785749960,2300,2300,2300,2300,0
|
|
20231201,192000,1785749960,2300,2300,2300,2300,0
|
|
20231201,191900,1785749960,2300,2300,2300,2300,0
|
|
20231201,191800,1785749960,2300,2300,2300,2300,0
|
|
20231201,191700,1785749960,2300,2300,2300,2300,0
|
|
20231201,191600,1785749960,2300,2300,2300,2300,0
|
|
20231201,191500,1785749960,2300,2300,2300,2300,0
|
|
20231201,191400,1785749960,2300,2300,2300,2300,0
|
|
20231201,191300,1785749960,2300,2300,2300,2300,0
|
|
20231201,191200,1785749960,2300,2300,2300,2300,0
|
|
20231201,191100,1785749960,2300,2300,2300,2300,0
|
|
20231201,191000,1785749960,2300,2300,2300,2300,0
|
|
20231201,190900,1785749960,2300,2300,2300,2300,0
|
|
20231201,190800,1785749960,2300,2300,2300,2300,0
|
|
20231201,190700,1785749960,2300,2300,2300,2300,0
|
|
20231201,190600,1785749960,2300,2300,2300,2300,0
|
|
20231201,190500,1785749960,2300,2300,2300,2300,0
|
|
20231201,190400,1785749960,2300,2300,2300,2300,0
|
|
20231201,190300,1785749960,2300,2300,2300,2300,0
|
|
20231201,190200,1785749960,2300,2300,2300,2300,0
|
|
20231201,190100,1785749960,2300,2300,2300,2300,0
|
|
20231201,190000,1785749960,2300,2300,2300,2300,0
|
|
20231201,185900,1785749960,2300,2300,2300,2300,0
|
|
20231201,185800,1785749960,2300,2300,2300,2300,18851
|
|
20231201,185700,1785749960,2300,2300,2300,2300,0
|
|
20231201,185600,1785749960,2300,2300,2300,2300,0
|
|
20231201,185500,1785749960,2300,2300,2300,2300,0
|
|
20231201,185400,1785749960,2300,2300,2300,2300,0
|
|
20231201,185300,1785749960,2300,2300,2300,2300,0
|
|
20231201,185200,1785749960,2300,2300,2300,2300,0
|
|
20231201,185100,1785749960,2300,2300,2300,2300,0
|
|
20231201,185000,1785749960,2300,2300,2300,2300,0
|
|
20231201,184900,1785749960,2300,2300,2300,2300,0
|
|
20231201,184800,1785749960,2300,2300,2300,2300,0
|
|
20231201,184700,1785749960,2300,2300,2300,2300,0
|
|
20231201,184600,1785749960,2300,2300,2300,2300,0
|
|
20231201,184500,1785749960,2300,2300,2300,2300,0
|
|
20231201,184400,1785749960,2300,2300,2300,2300,0
|
|
20231201,184300,1785749960,2300,2300,2300,2300,0
|
|
20231201,184200,1785749960,2300,2300,2300,2300,0
|
|
20231201,184100,1785749960,2300,2300,2300,2300,0
|
|
20231201,184000,1785749960,2300,2300,2300,2300,0
|
|
20231201,183900,1785749960,2300,2300,2300,2300,0
|
|
20231201,183800,1785749960,2300,2300,2300,2300,0
|
|
20231201,183700,1785749960,2300,2300,2300,2300,0
|
|
20231201,183600,1785749960,2300,2300,2300,2300,0
|
|
20231201,183500,1785749960,2300,2300,2300,2300,0
|
|
20231201,183400,1785749960,2300,2300,2300,2300,0
|
|
20231201,183300,1785749960,2300,2300,2300,2300,0
|
|
20231201,183200,1785749960,2300,2300,2300,2300,0
|
|
20231201,183100,1785749960,2300,2300,2300,2300,0
|
|
20231201,183000,1785749960,2300,2300,2300,2300,0
|
|
20231201,182900,1785749960,2300,2300,2300,2300,0
|
|
20231201,182800,1785749960,2300,2300,2300,2300,18851
|
|
20231201,182700,1785749960,2300,2300,2300,2300,0
|
|
20231201,182600,1785749960,2300,2300,2300,2300,0
|
|
20231201,182500,1785749960,2300,2300,2300,2300,0
|
|
20231201,182400,1785749960,2300,2300,2300,2300,0
|
|
20231201,182300,1785749960,2300,2300,2300,2300,0
|
|
20231201,182200,1785749960,2300,2300,2300,2300,0
|
|
20231201,182100,1785749960,2300,2300,2300,2300,0
|
|
20231201,182000,1785749960,2300,2300,2300,2300,0
|
|
20231201,181900,1785749960,2300,2300,2300,2300,0
|
|
20231201,181800,1785749960,2300,2300,2300,2300,0
|
|
20231201,181700,1785749960,2300,2300,2300,2300,0
|
|
20231201,181600,1785749960,2300,2300,2300,2300,0
|
|
20231201,181500,1785749960,2300,2300,2300,2300,0
|
|
20231201,181400,1785749960,2300,2300,2300,2300,0
|
|
20231201,181300,1785749960,2300,2300,2300,2300,0
|
|
20231201,181200,1785749960,2300,2300,2300,2300,0
|
|
20231201,181100,1785749960,2300,2300,2300,2300,0
|
|
20231201,181000,1785749960,2300,2300,2300,2300,0
|
|
20231201,180900,1785749960,2300,2300,2300,2300,0
|
|
20231201,180800,1785749960,2300,2300,2300,2300,0
|
|
20231201,180700,1785749960,2300,2300,2300,2300,0
|
|
20231201,180600,1785749960,2300,2300,2300,2300,0
|
|
20231201,180500,1785749960,2300,2300,2300,2300,0
|
|
20231201,180400,1785749960,2300,2300,2300,2300,0
|
|
20231201,180300,1785749960,2300,2300,2300,2300,0
|
|
20231201,180200,1785749960,2300,2300,2300,2300,0
|
|
20231201,180100,1785749960,2300,2300,2300,2300,0
|
|
20231201,180000,1785749960,2300,2300,2300,2300,0
|
|
20231201,175900,1785749960,2300,2300,2300,2300,0
|
|
20231201,175800,1785749960,2300,2300,2300,2300,18851
|
|
20231201,175700,1785749960,2300,2300,2300,2300,0
|
|
20231201,175600,1785749960,2300,2300,2300,2300,0
|
|
20231201,175500,1785749960,2300,2300,2300,2300,0
|
|
20231201,175400,1785749960,2300,2300,2300,2300,0
|
|
20231201,175300,1785749960,2300,2300,2300,2300,0
|
|
20231201,175200,1785749960,2300,2300,2300,2300,0
|
|
20231201,175100,1785749960,2300,2300,2300,2300,0
|
|
20231201,175000,1785749960,2300,2300,2300,2300,0
|
|
20231201,174900,1785749960,2300,2300,2300,2300,0
|
|
20231201,174800,1785749960,2300,2300,2300,2300,0
|
|
20231201,174700,1785749960,2300,2300,2300,2300,0
|
|
20231201,174600,1785749960,2300,2300,2300,2300,0
|
|
20231201,174500,1785749960,2300,2300,2300,2300,0
|
|
20231201,174400,1785749960,2300,2300,2300,2300,0
|
|
20231201,174300,1785749960,2300,2300,2300,2300,0
|
|
20231201,174200,1785749960,2300,2300,2300,2300,0
|
|
20231201,174100,1785749960,2300,2300,2300,2300,0
|
|
20231201,174000,1785749960,2300,2300,2300,2300,0
|
|
20231201,173900,1785749960,2300,2300,2300,2300,0
|
|
20231201,173800,1785749960,2300,2300,2300,2300,0
|
|
20231201,173700,1785749960,2300,2300,2300,2300,0
|
|
20231201,173600,1785749960,2300,2300,2300,2300,0
|
|
20231201,173500,1785749960,2300,2300,2300,2300,0
|
|
20231201,173400,1785749960,2300,2300,2300,2300,0
|
|
20231201,173300,1785749960,2300,2300,2300,2300,0
|
|
20231201,173200,1785749960,2300,2300,2300,2300,0
|
|
20231201,173100,1785749960,2300,2300,2300,2300,0
|
|
20231201,173000,1785749960,2300,2300,2300,2300,0
|
|
20231201,172900,1785749960,2300,2300,2300,2300,0
|
|
20231201,172800,1785749960,2300,2300,2300,2300,18851
|
|
20231201,172700,1785749960,2300,2300,2300,2300,0
|
|
20231201,172600,1785749960,2300,2300,2300,2300,0
|
|
20231201,172500,1785749960,2300,2300,2300,2300,0
|
|
20231201,172400,1785749960,2300,2300,2300,2300,0
|
|
20231201,172300,1785749960,2300,2300,2300,2300,0
|
|
20231201,172200,1785749960,2300,2300,2300,2300,0
|
|
20231201,172100,1785749960,2300,2300,2300,2300,0
|
|
20231201,172000,1785749960,2300,2300,2300,2300,0
|
|
20231201,171900,1785749960,2300,2300,2300,2300,0
|
|
20231201,171800,1785749960,2300,2300,2300,2300,0
|
|
20231201,171700,1785749960,2300,2300,2300,2300,0
|
|
20231201,171600,1785749960,2300,2300,2300,2300,0
|
|
20231201,171500,1785749960,2300,2300,2300,2300,0
|
|
20231201,171400,1785749960,2300,2300,2300,2300,0
|
|
20231201,171300,1785749960,2300,2300,2300,2300,0
|
|
20231201,171200,1785749960,2300,2300,2300,2300,0
|
|
20231201,171100,1785749960,2300,2300,2300,2300,0
|
|
20231201,171000,1785749960,2300,2300,2300,2300,0
|
|
20231201,170900,1785749960,2300,2300,2300,2300,0
|
|
20231201,170800,1785749960,2300,2300,2300,2300,0
|
|
20231201,170700,1785749960,2300,2300,2300,2300,0
|
|
20231201,170600,1785749960,2300,2300,2300,2300,0
|
|
20231201,170500,1785749960,2300,2300,2300,2300,0
|
|
20231201,170400,1785749960,2300,2300,2300,2300,0
|
|
20231201,170300,1785749960,2300,2300,2300,2300,0
|
|
20231201,170200,1785749960,2300,2300,2300,2300,0
|
|
20231201,170100,1785749960,2300,2300,2300,2300,0
|
|
20231201,170000,1785749960,2300,2300,2300,2300,0
|
|
20231201,165900,1785749960,2300,2300,2300,2300,0
|
|
20231201,165800,1785749960,2300,2300,2300,2300,18851
|
|
20231201,165700,1785749960,2300,2300,2300,2300,0
|
|
20231201,165600,1785749960,2300,2300,2300,2300,0
|
|
20231201,165500,1785749960,2300,2300,2300,2300,0
|
|
20231201,165400,1785749960,2300,2300,2300,2300,0
|
|
20231201,165300,1785749960,2300,2300,2300,2300,0
|
|
20231201,165200,1785749960,2300,2300,2300,2300,0
|
|
20231201,165100,1785749960,2300,2300,2300,2300,0
|
|
20231201,165000,1785749960,2300,2300,2300,2300,0
|
|
20231201,164900,1785749960,2300,2300,2300,2300,0
|
|
20231201,164800,1785749960,2300,2300,2300,2300,0
|
|
20231201,164700,1785749960,2300,2300,2300,2300,0
|
|
20231201,164600,1785749960,2300,2300,2300,2300,0
|
|
20231201,164500,1785749960,2300,2300,2300,2300,0
|
|
20231201,164400,1785749960,2300,2300,2300,2300,0
|
|
20231201,164300,1785749960,2300,2300,2300,2300,0
|
|
20231201,164200,1785749960,2300,2300,2300,2300,0
|
|
20231201,164100,1785749960,2300,2300,2300,2300,0
|
|
20231201,164000,1785749960,2300,2300,2300,2300,0
|
|
20231201,163900,1785749960,2300,2300,2300,2300,0
|
|
20231201,163800,1785749960,2300,2300,2300,2300,0
|
|
20231201,163700,1785749960,2300,2300,2300,2300,0
|
|
20231201,163600,1785749960,2300,2300,2300,2300,0
|
|
20231201,163500,1785749960,2300,2300,2300,2300,0
|
|
20231201,163400,1785749960,2300,2300,2300,2300,0
|
|
20231201,163300,1785749960,2300,2300,2300,2300,0
|
|
20231201,163200,1785749960,2300,2300,2300,2300,0
|
|
20231201,163100,1785749960,2300,2300,2300,2300,0
|
|
20231201,163000,1785749960,2300,2300,2300,2300,0
|
|
20231201,162900,1785749960,2300,2300,2300,2300,0
|
|
20231201,162800,1785749960,2300,2300,2300,2300,18851
|
|
20231201,162700,1785749960,2300,2300,2300,2300,0
|
|
20231201,162600,1785749960,2300,2300,2300,2300,0
|
|
20231201,162500,1785749960,2300,2300,2300,2300,0
|
|
20231201,162400,1785749960,2300,2300,2300,2300,0
|
|
20231201,162300,1785749960,2300,2300,2300,2300,0
|
|
20231201,162200,1785749960,2300,2300,2300,2300,0
|
|
20231201,162100,1785749960,2300,2300,2300,2300,0
|
|
20231201,162000,1785749960,2300,2300,2300,2300,0
|
|
20231201,161900,1785749960,2300,2300,2300,2300,0
|
|
20231201,161800,1785749960,2300,2300,2300,2300,0
|
|
20231201,161700,1785749960,2300,2300,2300,2300,0
|
|
20231201,161600,1785749960,2300,2300,2300,2300,0
|
|
20231201,161500,1785749960,2300,2300,2300,2300,0
|
|
20231201,161400,1785749960,2300,2300,2300,2300,0
|
|
20231201,161300,1785749960,2300,2300,2300,2300,0
|
|
20231201,161200,1785749960,2300,2300,2300,2300,0
|
|
20231201,161100,1785749960,2300,2300,2300,2300,0
|
|
20231201,161000,1785749960,2300,2300,2300,2300,0
|
|
20231201,160900,1785749960,2300,2300,2300,2300,0
|
|
20231201,160800,1785749960,2300,2300,2300,2300,0
|
|
20231201,160700,1785749960,2300,2300,2300,2300,0
|
|
20231201,160600,1785749960,2300,2300,2300,2300,0
|
|
20231201,160500,1785749960,2300,2300,2300,2300,0
|
|
20231201,160400,1785749960,2300,2300,2300,2300,0
|
|
20231201,160300,1785749960,2300,2300,2300,2300,0
|
|
20231201,160200,1785749960,2300,2300,2300,2300,0
|
|
20231201,160100,1785749960,2300,2300,2300,2300,0
|
|
20231201,160000,1785749960,2300,2300,2300,2300,0
|
|
20231201,155900,1785749960,2300,2300,2300,2300,0
|
|
20231201,155800,1785749960,2300,2300,2300,2300,18851
|
|
20231201,155700,1785749960,2300,2300,2300,2300,0
|
|
20231201,155600,1785749960,2300,2300,2300,2300,0
|
|
20231201,155500,1785749960,2300,2300,2300,2300,0
|
|
20231201,155400,1785749960,2300,2300,2300,2300,0
|
|
20231201,155300,1785749960,2300,2300,2300,2300,0
|
|
20231201,155200,1785749960,2300,2300,2300,2300,0
|
|
20231201,155100,1785749960,2300,2300,2300,2300,0
|
|
20231201,155000,1785749960,2300,2300,2300,2300,0
|
|
20231201,154900,1785749960,2300,2300,2300,2300,0
|
|
20231201,154800,1785749960,2300,2300,2300,2300,0
|
|
20231201,154700,1785749960,2300,2300,2300,2300,0
|
|
20231201,154600,1785749960,2300,2300,2300,2300,0
|
|
20231201,154500,1785749960,2300,2300,2300,2300,0
|
|
20231201,154400,1785749960,2300,2300,2300,2300,0
|
|
20231201,154300,1785749960,2300,2300,2300,2300,0
|
|
20231201,154200,1785749960,2300,2300,2300,2300,0
|
|
20231201,154100,1785749960,2300,2300,2300,2300,0
|
|
20231201,154000,1785749960,2300,2300,2300,2300,0
|
|
20231201,153900,1785749960,2300,2300,2300,2300,0
|
|
20231201,153800,1785749960,2300,2300,2300,2300,0
|
|
20231201,153700,1785749960,2300,2300,2300,2300,0
|
|
20231201,153600,1785749960,2300,2300,2300,2300,0
|
|
20231201,153500,1785749960,2300,2300,2300,2300,0
|
|
20231201,153400,1785749960,2300,2300,2300,2300,0
|
|
20231201,153300,1785749960,2300,2300,2300,2300,0
|
|
20231201,153200,1785749960,2300,2300,2300,2300,0
|
|
20231201,153100,1785749960,2300,2300,2300,2300,0
|
|
20231201,153000,1785749960,2300,2300,2300,2300,18851
|
|
20231201,152900,1742392660,2300,2300,2300,2300,0
|
|
20231201,152800,1742392660,2300,2300,2300,2300,0
|
|
20231201,152700,1742392660,2300,2300,2300,2300,0
|
|
20231201,152600,1742392660,2300,2300,2300,2300,0
|
|
20231201,152500,1742392660,2300,2300,2300,2300,0
|
|
20231201,152400,1742392660,2300,2300,2300,2300,0
|
|
20231201,152300,1742392660,2300,2300,2300,2300,0
|
|
20231201,152200,1742392660,2300,2300,2300,2300,0
|
|
20231201,152100,1742392660,2300,2300,2300,2300,0
|
|
20231201,152000,1742392660,2300,2300,2300,2300,0
|
|
20231201,151900,1742392660,2300,2300,2300,2295,848
|
|
20231201,151800,1740444815,2300,2300,2305,2300,3552
|
|
20231201,151700,1732274905,2305,2305,2305,2300,2223
|
|
20231201,151600,1727160890,2310,2305,2310,2300,975
|
|
20231201,151500,1724913505,2305,2305,2305,2300,2197
|
|
20231201,151400,1719849800,2305,2305,2305,2300,172
|
|
20231201,151300,1719453590,2305,2305,2305,2305,57
|
|
20231201,151200,1719322205,2300,2305,2305,2300,1509
|
|
20231201,151100,1715845485,2305,2305,2305,2305,1227
|
|
20231201,151000,1713017250,2305,2295,2305,2295,4721
|
|
20231201,150900,1702147620,2300,2300,2300,2300,10
|
|
20231201,150800,1702124620,2300,2300,2300,2300,2401
|
|
20231201,150700,1696602320,2300,2300,2300,2300,21
|
|
20231201,150600,1696554020,2300,2300,2300,2300,27
|
|
20231201,150500,1696491920,2300,2300,2300,2295,1313
|
|
20231201,150400,1693472070,2300,2300,2300,2300,1
|
|
20231201,150300,1693469770,2295,2300,2300,2295,119
|
|
20231201,150200,1693196120,2300,2300,2300,2295,8348
|
|
20231201,150100,1674000725,2300,2295,2300,2295,308
|
|
20231201,150000,1673293850,2300,2300,2300,2295,1680
|
|
20231201,145900,1669438085,2300,2295,2300,2295,255
|
|
20231201,145800,1668852820,2300,2300,2300,2300,1
|
|
20231201,145700,1668850520,2295,2295,2295,2295,364
|
|
20231201,145600,1668015140,2300,2300,2300,2300,30
|
|
20231201,145500,1667946140,2295,2295,2295,2295,532
|
|
20231201,145400,1666725200,2295,2295,2300,2295,5669
|
|
20231201,145300,1653714835,2300,2300,2300,2300,2
|
|
20231201,145200,1653710235,2300,2295,2300,2295,79
|
|
20231201,145100,1653528790,2295,2300,2300,2295,824
|
|
20231201,145000,1651634200,2295,2295,2295,2295,12
|
|
20231201,144900,1651606660,2295,2300,2300,2295,600
|
|
20231201,144800,1650227160,2300,2300,2300,2300,728
|
|
20231201,144700,1648552760,2300,2300,2300,2300,235
|
|
20231201,144600,1648012260,2300,2300,2300,2300,500
|
|
20231201,144500,1646862260,2300,2300,2300,2300,29
|
|
20231201,144400,1646795560,2295,2300,2300,2295,981
|
|
20231201,144300,1644544160,2300,2300,2300,2300,500
|
|
20231201,144200,1643394160,2300,2300,2300,2300,0
|
|
20231201,144100,1643394160,2300,2300,2300,2300,838
|
|
20231201,144000,1641466760,2300,2300,2300,2300,500
|
|
20231201,143900,1640316760,2300,2300,2300,2300,2
|
|
20231201,143800,1640312160,2295,2295,2300,2295,330
|
|
20231201,143700,1639554800,2300,2295,2300,2290,9412
|
|
20231201,143600,1617998500,2295,2295,2295,2295,0
|
|
20231201,143500,1617998500,2295,2300,2300,2290,3332
|
|
20231201,143400,1610356705,2300,2300,2300,2300,0
|
|
20231201,143300,1610356705,2300,2295,2300,2295,538
|
|
20231201,143200,1609119340,2295,2295,2295,2295,939
|
|
20231201,143100,1606964335,2295,2290,2295,2290,781
|
|
20231201,143000,1605172325,2295,2295,2295,2290,1078
|
|
20231201,142900,1602698515,2290,2295,2295,2290,3
|
|
20231201,142800,1602691640,2290,2295,2295,2290,705
|
|
20231201,142700,1601073690,2300,2300,2300,2295,501
|
|
20231201,142600,1599922390,2300,2300,2300,2295,50
|
|
20231201,142500,1599807550,2300,2295,2300,2295,701
|
|
20231201,142400,1598198750,2295,2295,2300,2295,2769
|
|
20231201,142300,1591843890,2300,2300,2300,2300,350
|
|
20231201,142200,1591038890,2300,2300,2300,2300,29
|
|
20231201,142100,1590972190,2295,2300,2300,2295,11
|
|
20231201,142000,1590946940,2295,2295,2300,2295,309
|
|
20231201,141900,1590237775,2295,2295,2300,2295,1461
|
|
20231201,141800,1586884645,2295,2295,2295,2295,2504
|
|
20231201,141700,1581137965,2295,2295,2295,2295,196
|
|
20231201,141600,1580688145,2295,2295,2295,2290,39
|
|
20231201,141500,1580598690,2295,2295,2295,2290,751
|
|
20231201,141400,1578875395,2295,2295,2295,2295,500
|
|
20231201,141300,1577727895,2295,2295,2295,2295,50
|
|
20231201,141200,1577613145,2295,2295,2295,2295,1611
|
|
20231201,141100,1573915900,2295,2295,2300,2295,9016
|
|
20231201,141000,1553216460,2300,2300,2300,2300,5
|
|
20231201,140900,1553204960,2295,2295,2295,2295,20
|
|
20231201,140800,1553159060,2300,2300,2300,2295,2654
|
|
20231201,140700,1547059860,2300,2300,2300,2300,3
|
|
20231201,140600,1547052960,2295,2300,2300,2295,103
|
|
20231201,140500,1546816065,2300,2295,2300,2295,2032
|
|
20231201,140400,1542145510,2300,2295,2300,2295,431
|
|
20231201,140300,1541156355,2295,2295,2300,2295,97
|
|
20231201,140200,1540933735,2300,2295,2300,2295,102
|
|
20231201,140100,1540699635,2295,2295,2300,2295,326
|
|
20231201,140000,1539951325,2295,2295,2295,2295,15
|
|
20231201,135900,1539916900,2295,2300,2300,2295,804
|
|
20231201,135800,1538069220,2300,2300,2300,2300,3
|
|
20231201,135700,1538062320,2295,2300,2300,2295,29
|
|
20231201,135600,1537995630,2300,2300,2300,2300,2
|
|
20231201,135500,1537991030,2300,2300,2300,2295,1252
|
|
20231201,135400,1535111435,2300,2300,2300,2300,27
|
|
20231201,135300,1535049335,2295,2295,2295,2295,0
|
|
20231201,135200,1535049335,2295,2300,2300,2295,1350
|
|
20231201,135100,1531947585,2300,2300,2300,2300,0
|
|
20231201,135000,1531947585,2300,2300,2300,2300,0
|
|
20231201,134900,1531947585,2300,2300,2300,2300,528
|
|
20231201,134800,1530733185,2300,2300,2300,2300,720
|
|
20231201,134700,1529077185,2300,2300,2300,2300,0
|
|
20231201,134600,1529077185,2300,2295,2300,2295,93
|
|
20231201,134500,1528863610,2300,2300,2300,2300,700
|
|
20231201,134400,1527253610,2300,2300,2300,2300,503
|
|
20231201,134300,1526096710,2300,2300,2300,2300,506
|
|
20231201,134200,1524932910,2300,2300,2300,2300,28
|
|
20231201,134100,1524868510,2295,2295,2295,2295,0
|
|
20231201,134000,1524868510,2295,2300,2300,2295,880
|
|
20231201,133900,1522846410,2300,2300,2300,2300,27
|
|
20231201,133800,1522784310,2295,2295,2295,2295,6082
|
|
20231201,133700,1508826120,2300,2300,2300,2295,1936
|
|
20231201,133600,1504375820,2300,2295,2300,2295,12
|
|
20231201,133500,1504348270,2300,2295,2300,2295,760
|
|
20231201,133400,1502600430,2295,2295,2295,2295,0
|
|
20231201,133300,1502600430,2295,2295,2295,2295,203
|
|
20231201,133200,1502134545,2295,2300,2300,2295,715
|
|
20231201,133100,1500490120,2300,2300,2300,2300,27
|
|
20231201,133000,1500428020,2300,2300,2300,2300,500
|
|
20231201,132900,1499278020,2300,2295,2300,2295,170
|
|
20231201,132800,1498887520,2300,2300,2300,2300,701
|
|
20231201,132700,1497275220,2300,2300,2300,2300,528
|
|
20231201,132600,1496060820,2300,2300,2300,2300,0
|
|
20231201,132500,1496060820,2300,2300,2300,2300,700
|
|
20231201,132400,1494450820,2300,2300,2300,2300,27
|
|
20231201,132300,1494388720,2295,2295,2295,2295,0
|
|
20231201,132200,1494388720,2295,2295,2295,2295,11
|
|
20231201,132100,1494363475,2295,2300,2300,2295,703
|
|
20231201,132000,1492747590,2300,2300,2300,2300,346
|
|
20231201,131900,1491951790,2300,2295,2300,2295,280
|
|
20231201,131800,1491307950,2295,2300,2300,2295,1204
|
|
20231201,131700,1488541270,2300,2300,2300,2300,757
|
|
20231201,131600,1486800170,2300,2295,2300,2295,6933
|
|
20231201,131500,1470854595,2295,2300,2300,2295,1996
|
|
20231201,131400,1466263800,2300,2300,2300,2300,13
|
|
20231201,131300,1466233900,2295,2300,2300,2295,227
|
|
20231201,131200,1465712800,2295,2300,2300,2295,980
|
|
20231201,131100,1463460200,2300,2300,2300,2300,501
|
|
20231201,131000,1462307900,2300,2300,2300,2300,0
|
|
20231201,130900,1462307900,2300,2295,2300,2295,93
|
|
20231201,130800,1462094205,2300,2295,2300,2295,739
|
|
20231201,130700,1460394655,2295,2295,2295,2295,140
|
|
20231201,130600,1460073355,2295,2300,2300,2295,3
|
|
20231201,130500,1460066460,2300,2300,2300,2300,1327
|
|
20231201,130400,1457014360,2300,2300,2300,2300,0
|
|
20231201,130300,1457014360,2300,2300,2300,2300,3464
|
|
20231201,130200,1449047160,2305,2305,2305,2305,27
|
|
20231201,130100,1448984925,2300,2300,2300,2300,90
|
|
20231201,130000,1448777925,2300,2300,2300,2300,1542
|
|
20231201,125900,1445231325,2305,2305,2305,2305,28
|
|
20231201,125800,1445166785,2300,2300,2300,2300,205
|
|
20231201,125700,1444695285,2300,2300,2300,2300,780
|
|
20231201,125600,1442901285,2300,2300,2300,2300,100
|
|
20231201,125500,1442671285,2300,2300,2300,2300,3
|
|
20231201,125400,1442664385,2305,2305,2305,2305,28
|
|
20231201,125300,1442599845,2305,2305,2305,2305,216
|
|
20231201,125200,1442101965,2310,2305,2310,2305,4007
|
|
20231201,125100,1432850830,2305,2305,2305,2305,28
|
|
20231201,125000,1432786290,2300,2300,2300,2300,0
|
|
20231201,124900,1432786290,2300,2300,2300,2300,0
|
|
20231201,124800,1432786290,2300,2305,2305,2300,1083
|
|
20231201,124700,1430295250,2300,2300,2300,2300,20
|
|
20231201,124600,1430249250,2300,2300,2300,2300,3
|
|
20231201,124500,1430242350,2300,2305,2305,2300,1700
|
|
20231201,124400,1426328850,2305,2305,2305,2305,28
|
|
20231201,124300,1426264310,2300,2300,2300,2300,100
|
|
20231201,124200,1426034310,2300,2305,2305,2300,5875
|
|
20231201,124100,1412518310,2305,2305,2305,2305,2
|
|
20231201,124000,1412513700,2305,2305,2305,2305,27
|
|
20231201,123900,1412451465,2305,2305,2305,2300,2804
|
|
20231201,123800,1405995755,2305,2305,2305,2305,1371
|
|
20231201,123700,1402835600,2310,2310,2310,2310,152
|
|
20231201,123600,1402484480,2310,2310,2310,2310,528
|
|
20231201,123500,1401264800,2310,2310,2310,2310,702
|
|
20231201,123400,1399643180,2310,2300,2310,2300,6
|
|
20231201,123300,1399629370,2300,2300,2300,2300,18
|
|
20231201,123200,1399587970,2310,2300,2310,2300,788
|
|
20231201,123100,1397767760,2310,2310,2310,2310,7
|
|
20231201,123000,1397751590,2310,2305,2310,2305,510
|
|
20231201,122900,1396575990,2305,2300,2305,2300,78
|
|
20231201,122800,1396396450,2300,2300,2300,2300,1400
|
|
20231201,122700,1393176450,2305,2305,2305,2305,600
|
|
20231201,122600,1391793450,2305,2305,2305,2305,400
|
|
20231201,122500,1390871450,2305,2305,2305,2305,727
|
|
20231201,122400,1389195715,2310,2310,2310,2310,1
|
|
20231201,122300,1389193405,2300,2300,2300,2300,0
|
|
20231201,122200,1389193405,2300,2300,2300,2300,501
|
|
20231201,122100,1388041105,2310,2310,2310,2310,61
|
|
20231201,122000,1387900195,2310,2310,2310,2310,510
|
|
20231201,121900,1386722095,2310,2310,2310,2310,735
|
|
20231201,121800,1385024245,2310,2310,2310,2310,28
|
|
20231201,121700,1384959565,2310,2310,2310,2310,8787
|
|
20231201,121600,1364661595,2300,2310,2310,2300,4028
|
|
20231201,121500,1355397095,2310,2310,2310,2310,700
|
|
20231201,121400,1353780095,2310,2310,2310,2310,1027
|
|
20231201,121300,1351407725,2300,2310,2310,2300,16311
|
|
20231201,121200,1313771480,2310,2305,2310,2305,3435
|
|
20231201,121100,1305837015,2310,2305,2310,2305,1696
|
|
20231201,121000,1301919635,2310,2305,2310,2305,376
|
|
20231201,120900,1301052035,2310,2305,2310,2305,2731
|
|
20231201,120800,1294757070,2305,2305,2305,2305,500
|
|
20231201,120700,1293604570,2305,2300,2305,2300,260
|
|
20231201,120600,1293006435,2300,2300,2300,2300,0
|
|
20231201,120500,1293006435,2300,2305,2305,2300,550
|
|
20231201,120400,1291738935,2305,2305,2305,2305,6
|
|
20231201,120300,1291725105,2305,2305,2305,2305,41
|
|
20231201,120200,1291630600,2305,2305,2310,2305,1206
|
|
20231201,120100,1288850765,2305,2305,2305,2305,5
|
|
20231201,120000,1288839240,2305,2305,2305,2305,0
|
|
20231201,115900,1288839240,2305,2305,2305,2305,789
|
|
20231201,115800,1287020595,2300,2295,2305,2295,1501
|
|
20231201,115700,1283573290,2295,2300,2300,2295,2013
|
|
20231201,115600,1278953320,2295,2295,2295,2295,0
|
|
20231201,115500,1278953320,2295,2295,2295,2295,0
|
|
20231201,115400,1278953320,2295,2300,2300,2295,859
|
|
20231201,115300,1276980105,2300,2300,2300,2300,200
|
|
20231201,115200,1276520105,2300,2305,2305,2300,1561
|
|
20231201,115100,1272923670,2305,2305,2305,2305,106
|
|
20231201,115000,1272679340,2305,2305,2305,2305,1808
|
|
20231201,114900,1268511900,2310,2310,2310,2310,27
|
|
20231201,114800,1268449530,2305,2305,2305,2305,2400
|
|
20231201,114700,1262917530,2305,2305,2305,2305,5
|
|
20231201,114600,1262906005,2305,2310,2310,2305,5547
|
|
20231201,114500,1250092670,2310,2310,2310,2310,727
|
|
20231201,114400,1248413300,2310,2310,2310,2310,2
|
|
20231201,114300,1248408680,2305,2305,2305,2305,1258
|
|
20231201,114200,1245508990,2305,2310,2310,2305,44
|
|
20231201,114100,1245407470,2310,2310,2310,2310,187
|
|
20231201,114000,1244975500,2305,2295,2305,2295,44603
|
|
20231201,113900,1142241430,2295,2295,2295,2295,420
|
|
20231201,113800,1141277530,2295,2290,2295,2290,712
|
|
20231201,113700,1139646915,2290,2290,2290,2290,5425
|
|
20231201,113600,1127223665,2295,2295,2295,2295,1210
|
|
20231201,113500,1124446715,2295,2295,2295,2295,2
|
|
20231201,113400,1124442125,2295,2295,2295,2295,27
|
|
20231201,113300,1124380160,2290,2300,2300,2290,102
|
|
20231201,113200,1124146560,2290,2290,2290,2290,189
|
|
20231201,113100,1123713750,2295,2295,2295,2295,3981
|
|
20231201,113000,1114577355,2300,2295,2300,2295,101
|
|
20231201,112900,1114345555,2295,2295,2300,2295,3141
|
|
20231201,112800,1107133455,2295,2295,2295,2295,128
|
|
20231201,112700,1106839695,2295,2300,2300,2295,632
|
|
20231201,112600,1105386345,2300,2300,2300,2300,707
|
|
20231201,112500,1103760245,2300,2300,2300,2300,33
|
|
20231201,112400,1103684345,2295,2295,2295,2295,0
|
|
20231201,112300,1103684345,2295,2295,2295,2295,179
|
|
20231201,112200,1103273540,2300,2300,2300,2300,2985
|
|
20231201,112100,1096408040,2295,2305,2305,2295,1509
|
|
20231201,112000,1092935595,2305,2300,2305,2300,1200
|
|
20231201,111900,1090170595,2300,2300,2300,2300,0
|
|
20231201,111800,1090170595,2300,2305,2305,2300,400
|
|
20231201,111700,1089250465,2295,2305,2310,2295,454
|
|
20231201,111600,1088204775,2305,2295,2305,2295,27392
|
|
20231201,111500,1025167990,2295,2295,2295,2295,0
|
|
20231201,111400,1025167990,2295,2295,2295,2295,500
|
|
20231201,111300,1024020490,2295,2295,2295,2295,400
|
|
20231201,111200,1023102490,2295,2295,2295,2295,7186
|
|
20231201,111100,1006610620,2295,2295,2295,2295,526
|
|
20231201,111000,1005403450,2285,2285,2285,2285,0
|
|
20231201,110900,1005403450,2285,2295,2295,2285,2200
|
|
20231201,110800,1000366185,2295,2295,2295,2295,500
|
|
20231201,110700,999218685,2295,2295,2295,2295,35
|
|
20231201,110600,999138360,2290,2290,2290,2290,155
|
|
20231201,110500,998783410,2290,2295,2295,2290,3200
|
|
20231201,110400,991452910,2295,2295,2295,2290,306
|
|
20231201,110300,990751140,2295,2295,2295,2295,226
|
|
20231201,110200,990232470,2290,2290,2290,2290,1030
|
|
20231201,110100,987873770,2290,2290,2290,2290,501
|
|
20231201,110000,986726480,2290,2295,2295,2290,715
|
|
20231201,105900,985088980,2290,2295,2295,2290,2616
|
|
20231201,105800,979092205,2295,2290,2295,2290,882
|
|
20231201,105700,977072175,2290,2290,2290,2290,100
|
|
20231201,105600,976843175,2290,2295,2295,2290,710
|
|
20231201,105500,975213775,2295,2295,2295,2295,530
|
|
20231201,105400,973997425,2295,2290,2295,2290,503
|
|
20231201,105300,972845550,2285,2285,2285,2285,60
|
|
20231201,105200,972708450,2290,2295,2295,2290,7680
|
|
20231201,105100,955121100,2295,2295,2295,2295,1000
|
|
20231201,105000,952826100,2295,2295,2295,2295,15
|
|
20231201,104900,952791675,2295,2295,2295,2295,1213
|
|
20231201,104800,950007840,2295,2295,2295,2290,569
|
|
20231201,104700,948702110,2295,2295,2295,2295,1082
|
|
20231201,104600,946218920,2295,2290,2295,2290,295
|
|
20231201,104500,945541945,2295,2295,2295,2295,3
|
|
20231201,104400,945535060,2295,2295,2295,2295,26
|
|
20231201,104300,945475390,2295,2300,2300,2295,2785
|
|
20231201,104200,939081315,2300,2300,2300,2300,1200
|
|
20231201,104100,936321315,2295,2295,2295,2290,473
|
|
20231201,104000,935235785,2295,2295,2295,2290,5912
|
|
20231201,103900,921667910,2295,2295,2295,2295,800
|
|
20231201,103800,919831910,2290,2290,2290,2290,35
|
|
20231201,103700,919751760,2290,2295,2295,2290,1976
|
|
20231201,103600,915226665,2290,2290,2290,2290,0
|
|
20231201,103500,915226665,2290,2290,2295,2290,258
|
|
20231201,103400,914635840,2295,2295,2295,2295,26
|
|
20231201,103300,914576170,2295,2290,2295,2290,1501
|
|
20231201,103200,911136375,2290,2290,2290,2290,100
|
|
20231201,103100,910907375,2295,2295,2295,2295,1
|
|
20231201,103000,910905080,2295,2300,2300,2295,542
|
|
20231201,102900,909661185,2290,2295,2295,2290,16706
|
|
20231201,102800,871393245,2295,2295,2295,2295,3455
|
|
20231201,102700,863464020,2300,2295,2300,2295,18
|
|
20231201,102600,863422660,2295,2300,2300,2295,827
|
|
20231201,102500,861521060,2300,2300,2300,2300,0
|
|
20231201,102400,861521060,2300,2300,2300,2300,503
|
|
20231201,102300,860364160,2300,2300,2300,2300,5043
|
|
20231201,102200,848765260,2295,2295,2300,2295,771
|
|
20231201,102100,846995800,2295,2295,2295,2295,209
|
|
20231201,102000,846516145,2295,2295,2295,2295,893
|
|
20231201,101900,844466710,2295,2300,2300,2295,621
|
|
20231201,101800,843041385,2300,2300,2300,2300,510
|
|
20231201,101700,841868385,2300,2300,2300,2300,25
|
|
20231201,101600,841810885,2300,2295,2300,2295,298
|
|
20231201,101500,841125590,2295,2295,2295,2295,287
|
|
20231201,101400,840466925,2300,2300,2300,2300,500
|
|
20231201,101300,839316925,2300,2300,2300,2300,700
|
|
20231201,101200,837706925,2300,2295,2305,2295,150
|
|
20231201,101100,837362500,2305,2295,2305,2295,666
|
|
20231201,101000,835828020,2305,2305,2305,2305,52
|
|
20231201,100900,835708160,2300,2295,2300,2295,1041
|
|
20231201,100800,833314725,2290,2290,2290,2290,14
|
|
20231201,100700,833282665,2290,2290,2290,2290,515
|
|
20231201,100600,832103315,2290,2295,2295,2290,440
|
|
20231201,100500,831095710,2290,2290,2290,2290,6
|
|
20231201,100400,831081970,2295,2295,2300,2290,2844
|
|
20231201,100300,824561490,2300,2305,2305,2300,2264
|
|
20231201,100200,819350790,2305,2305,2305,2300,1291
|
|
20231201,100100,816376485,2305,2300,2305,2300,336
|
|
20231201,100000,815603405,2300,2305,2305,2300,2363
|
|
20231201,095900,810158465,2305,2300,2305,2300,1140
|
|
20231201,095800,807530790,2300,2295,2300,2295,29783
|
|
20231201,095700,739030865,2295,2295,2295,2295,613
|
|
20231201,095600,737624030,2295,2295,2295,2295,385
|
|
20231201,095500,736740455,2295,2295,2295,2295,9
|
|
20231201,095400,736719800,2295,2295,2295,2290,181
|
|
20231201,095300,736305060,2290,2295,2295,2290,1060
|
|
20231201,095200,733872610,2295,2295,2295,2295,3
|
|
20231201,095100,733865725,2300,2290,2300,2290,121
|
|
20231201,095000,733587645,2285,2295,2295,2285,133
|
|
20231201,094900,733283380,2300,2295,2300,2285,2556
|
|
20231201,094800,727415135,2290,2285,2290,2285,1851
|
|
20231201,094700,723185575,2290,2290,2290,2290,2816
|
|
20231201,094600,716736935,2295,2295,2295,2295,731
|
|
20231201,094500,715059290,2295,2295,2295,2295,22
|
|
20231201,094400,715008800,2295,2295,2295,2295,11
|
|
20231201,094300,714983555,2290,2290,2295,2290,1603
|
|
20231201,094200,711312390,2290,2290,2295,2290,991
|
|
20231201,094100,709042995,2295,2295,2295,2290,633
|
|
20231201,094000,707592850,2295,2290,2295,2290,1194
|
|
20231201,093900,704858030,2290,2290,2290,2290,249
|
|
20231201,093800,704287820,2295,2290,2295,2290,590
|
|
20231201,093700,702935270,2295,2295,2295,2290,766
|
|
20231201,093600,701180910,2295,2295,2295,2295,75
|
|
20231201,093500,701008785,2295,2290,2295,2290,2407
|
|
20231201,093400,695496255,2290,2290,2290,2285,13
|
|
20231201,093300,695466490,2290,2290,2290,2285,137
|
|
20231201,093200,695153390,2290,2290,2290,2290,59
|
|
20231201,093100,695018280,2290,2290,2290,2285,268
|
|
20231201,093000,694404665,2290,2290,2290,2285,369
|
|
20231201,092900,693559890,2290,2285,2290,2285,119
|
|
20231201,092800,693287920,2290,2285,2290,2285,210
|
|
20231201,092700,692807520,2285,2290,2290,2285,698
|
|
20231201,092600,691212565,2290,2290,2290,2285,569
|
|
20231201,092500,689909655,2285,2290,2295,2285,6295
|
|
20231201,092400,675498375,2290,2295,2295,2290,2061
|
|
20231201,092300,670778380,2295,2295,2295,2295,3261
|
|
20231201,092200,663294385,2295,2300,2305,2295,1676
|
|
20231201,092100,659444935,2300,2300,2305,2295,1150
|
|
20231201,092000,656800200,2295,2305,2305,2295,1116
|
|
20231201,091900,654237970,2305,2300,2305,2300,2333
|
|
20231201,091800,648863090,2300,2300,2300,2295,1430
|
|
20231201,091700,645575175,2300,2300,2300,2295,818
|
|
20231201,091600,643694355,2300,2300,2300,2295,206
|
|
20231201,091500,643220930,2300,2295,2300,2295,217
|
|
20231201,091400,642722675,2305,2300,2310,2295,1983
|
|
20231201,091300,638157535,2300,2285,2300,2285,1037
|
|
20231201,091200,635777570,2285,2300,2300,2285,5801
|
|
20231201,091100,622483895,2300,2310,2310,2295,7851
|
|
20231201,091000,604417380,2320,2330,2330,2310,9132
|
|
20231201,090900,583216710,2330,2330,2335,2330,14102
|
|
20231201,090800,550327560,2335,2335,2335,2330,11334
|
|
20231201,090700,523865695,2325,2335,2335,2320,23369
|
|
20231201,090600,469401845,2335,2335,2335,2325,28256
|
|
20231201,090500,403479855,2335,2315,2335,2310,45216
|
|
20231201,090400,298399770,2315,2315,2320,2305,8708
|
|
20231201,090300,278227130,2320,2315,2320,2305,49557
|
|
20231201,090200,163417435,2310,2330,2330,2305,23118
|
|
20231201,090100,109909535,2330,2275,2330,2275,31033
|
|
20231201,090000,38641300,2275,2275,2290,2270,16969
|