690 lines
29 KiB
CSV
690 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,202700,41000,8200,8200,8200,8200,5
|
|
20231106,202600,41000,8200,8200,8200,8200,0
|
|
20231106,202500,41000,8200,8200,8200,8200,0
|
|
20231106,202400,41000,8200,8200,8200,8200,0
|
|
20231106,202300,41000,8200,8200,8200,8200,0
|
|
20231106,202200,41000,8200,8200,8200,8200,0
|
|
20231106,202100,41000,8200,8200,8200,8200,0
|
|
20231106,202000,41000,8200,8200,8200,8200,0
|
|
20231106,201900,41000,8200,8200,8200,8200,0
|
|
20231106,201800,41000,8200,8200,8200,8200,0
|
|
20231106,201700,41000,8200,8200,8200,8200,0
|
|
20231106,201600,41000,8200,8200,8200,8200,0
|
|
20231106,201500,41000,8200,8200,8200,8200,0
|
|
20231106,201400,41000,8200,8200,8200,8200,0
|
|
20231106,201300,41000,8200,8200,8200,8200,0
|
|
20231106,201200,41000,8200,8200,8200,8200,0
|
|
20231106,201100,41000,8200,8200,8200,8200,0
|
|
20231106,201000,41000,8200,8200,8200,8200,0
|
|
20231106,200900,41000,8200,8200,8200,8200,0
|
|
20231106,200800,41000,8200,8200,8200,8200,0
|
|
20231106,200700,41000,8200,8200,8200,8200,0
|
|
20231106,200600,41000,8200,8200,8200,8200,0
|
|
20231106,200500,41000,8200,8200,8200,8200,0
|
|
20231106,200400,41000,8200,8200,8200,8200,0
|
|
20231106,200300,41000,8200,8200,8200,8200,0
|
|
20231106,200200,41000,8200,8200,8200,8200,0
|
|
20231106,200100,41000,8200,8200,8200,8200,0
|
|
20231106,200000,41000,8200,8200,8200,8200,0
|
|
20231106,195900,41000,8200,8200,8200,8200,0
|
|
20231106,195800,41000,8200,8200,8200,8200,0
|
|
20231106,195700,41000,8200,8200,8200,8200,5
|
|
20231106,195600,41000,8200,8200,8200,8200,0
|
|
20231106,195500,41000,8200,8200,8200,8200,0
|
|
20231106,195400,41000,8200,8200,8200,8200,0
|
|
20231106,195300,41000,8200,8200,8200,8200,0
|
|
20231106,195200,41000,8200,8200,8200,8200,0
|
|
20231106,195100,41000,8200,8200,8200,8200,0
|
|
20231106,195000,41000,8200,8200,8200,8200,0
|
|
20231106,194900,41000,8200,8200,8200,8200,0
|
|
20231106,194800,41000,8200,8200,8200,8200,0
|
|
20231106,194700,41000,8200,8200,8200,8200,0
|
|
20231106,194600,41000,8200,8200,8200,8200,0
|
|
20231106,194500,41000,8200,8200,8200,8200,0
|
|
20231106,194400,41000,8200,8200,8200,8200,0
|
|
20231106,194300,41000,8200,8200,8200,8200,0
|
|
20231106,194200,41000,8200,8200,8200,8200,0
|
|
20231106,194100,41000,8200,8200,8200,8200,0
|
|
20231106,194000,41000,8200,8200,8200,8200,0
|
|
20231106,193900,41000,8200,8200,8200,8200,0
|
|
20231106,193800,41000,8200,8200,8200,8200,0
|
|
20231106,193700,41000,8200,8200,8200,8200,0
|
|
20231106,193600,41000,8200,8200,8200,8200,0
|
|
20231106,193500,41000,8200,8200,8200,8200,0
|
|
20231106,193400,41000,8200,8200,8200,8200,0
|
|
20231106,193300,41000,8200,8200,8200,8200,0
|
|
20231106,193200,41000,8200,8200,8200,8200,0
|
|
20231106,193100,41000,8200,8200,8200,8200,0
|
|
20231106,193000,41000,8200,8200,8200,8200,0
|
|
20231106,192900,41000,8200,8200,8200,8200,0
|
|
20231106,192800,41000,8200,8200,8200,8200,0
|
|
20231106,192700,41000,8200,8200,8200,8200,5
|
|
20231106,192600,41000,8200,8200,8200,8200,0
|
|
20231106,192500,41000,8200,8200,8200,8200,0
|
|
20231106,192400,41000,8200,8200,8200,8200,0
|
|
20231106,192300,41000,8200,8200,8200,8200,0
|
|
20231106,192200,41000,8200,8200,8200,8200,0
|
|
20231106,192100,41000,8200,8200,8200,8200,0
|
|
20231106,192000,41000,8200,8200,8200,8200,0
|
|
20231106,191900,41000,8200,8200,8200,8200,0
|
|
20231106,191800,41000,8200,8200,8200,8200,0
|
|
20231106,191700,41000,8200,8200,8200,8200,0
|
|
20231106,191600,41000,8200,8200,8200,8200,0
|
|
20231106,191500,41000,8200,8200,8200,8200,0
|
|
20231106,191400,41000,8200,8200,8200,8200,0
|
|
20231106,191300,41000,8200,8200,8200,8200,0
|
|
20231106,191200,41000,8200,8200,8200,8200,0
|
|
20231106,191100,41000,8200,8200,8200,8200,0
|
|
20231106,191000,41000,8200,8200,8200,8200,0
|
|
20231106,190900,41000,8200,8200,8200,8200,0
|
|
20231106,190800,41000,8200,8200,8200,8200,0
|
|
20231106,190700,41000,8200,8200,8200,8200,0
|
|
20231106,190600,41000,8200,8200,8200,8200,0
|
|
20231106,190500,41000,8200,8200,8200,8200,0
|
|
20231106,190400,41000,8200,8200,8200,8200,0
|
|
20231106,190300,41000,8200,8200,8200,8200,0
|
|
20231106,190200,41000,8200,8200,8200,8200,0
|
|
20231106,190100,41000,8200,8200,8200,8200,0
|
|
20231106,190000,41000,8200,8200,8200,8200,0
|
|
20231106,185900,41000,8200,8200,8200,8200,0
|
|
20231106,185800,41000,8200,8200,8200,8200,0
|
|
20231106,185700,41000,8200,8200,8200,8200,5
|
|
20231106,185600,41000,8200,8200,8200,8200,0
|
|
20231106,185500,41000,8200,8200,8200,8200,0
|
|
20231106,185400,41000,8200,8200,8200,8200,0
|
|
20231106,185300,41000,8200,8200,8200,8200,0
|
|
20231106,185200,41000,8200,8200,8200,8200,0
|
|
20231106,185100,41000,8200,8200,8200,8200,0
|
|
20231106,185000,41000,8200,8200,8200,8200,0
|
|
20231106,184900,41000,8200,8200,8200,8200,0
|
|
20231106,184800,41000,8200,8200,8200,8200,0
|
|
20231106,184700,41000,8200,8200,8200,8200,0
|
|
20231106,184600,41000,8200,8200,8200,8200,0
|
|
20231106,184500,41000,8200,8200,8200,8200,0
|
|
20231106,184400,41000,8200,8200,8200,8200,0
|
|
20231106,184300,41000,8200,8200,8200,8200,0
|
|
20231106,184200,41000,8200,8200,8200,8200,0
|
|
20231106,184100,41000,8200,8200,8200,8200,0
|
|
20231106,184000,41000,8200,8200,8200,8200,0
|
|
20231106,183900,41000,8200,8200,8200,8200,0
|
|
20231106,183800,41000,8200,8200,8200,8200,0
|
|
20231106,183700,41000,8200,8200,8200,8200,0
|
|
20231106,183600,41000,8200,8200,8200,8200,0
|
|
20231106,183500,41000,8200,8200,8200,8200,0
|
|
20231106,183400,41000,8200,8200,8200,8200,0
|
|
20231106,183300,41000,8200,8200,8200,8200,0
|
|
20231106,183200,41000,8200,8200,8200,8200,0
|
|
20231106,183100,41000,8200,8200,8200,8200,0
|
|
20231106,183000,41000,8200,8200,8200,8200,0
|
|
20231106,182900,41000,8200,8200,8200,8200,0
|
|
20231106,182800,41000,8200,8200,8200,8200,0
|
|
20231106,182700,41000,8200,8200,8200,8200,5
|
|
20231106,182600,41000,8200,8200,8200,8200,0
|
|
20231106,182500,41000,8200,8200,8200,8200,0
|
|
20231106,182400,41000,8200,8200,8200,8200,0
|
|
20231106,182300,41000,8200,8200,8200,8200,0
|
|
20231106,182200,41000,8200,8200,8200,8200,0
|
|
20231106,182100,41000,8200,8200,8200,8200,0
|
|
20231106,182000,41000,8200,8200,8200,8200,0
|
|
20231106,181900,41000,8200,8200,8200,8200,0
|
|
20231106,181800,41000,8200,8200,8200,8200,0
|
|
20231106,181700,41000,8200,8200,8200,8200,0
|
|
20231106,181600,41000,8200,8200,8200,8200,0
|
|
20231106,181500,41000,8200,8200,8200,8200,0
|
|
20231106,181400,41000,8200,8200,8200,8200,0
|
|
20231106,181300,41000,8200,8200,8200,8200,0
|
|
20231106,181200,41000,8200,8200,8200,8200,0
|
|
20231106,181100,41000,8200,8200,8200,8200,0
|
|
20231106,181000,41000,8200,8200,8200,8200,0
|
|
20231106,180900,41000,8200,8200,8200,8200,0
|
|
20231106,180800,41000,8200,8200,8200,8200,0
|
|
20231106,180700,41000,8200,8200,8200,8200,0
|
|
20231106,180600,41000,8200,8200,8200,8200,0
|
|
20231106,180500,41000,8200,8200,8200,8200,0
|
|
20231106,180400,41000,8200,8200,8200,8200,0
|
|
20231106,180300,41000,8200,8200,8200,8200,0
|
|
20231106,180200,41000,8200,8200,8200,8200,0
|
|
20231106,180100,41000,8200,8200,8200,8200,0
|
|
20231106,180000,41000,8200,8200,8200,8200,0
|
|
20231106,175900,41000,8200,8200,8200,8200,0
|
|
20231106,175800,41000,8200,8200,8200,8200,0
|
|
20231106,175700,41000,8200,8200,8200,8200,5
|
|
20231106,175600,41000,8200,8200,8200,8200,0
|
|
20231106,175500,41000,8200,8200,8200,8200,0
|
|
20231106,175400,41000,8200,8200,8200,8200,0
|
|
20231106,175300,41000,8200,8200,8200,8200,0
|
|
20231106,175200,41000,8200,8200,8200,8200,0
|
|
20231106,175100,41000,8200,8200,8200,8200,0
|
|
20231106,175000,41000,8200,8200,8200,8200,0
|
|
20231106,174900,41000,8200,8200,8200,8200,0
|
|
20231106,174800,41000,8200,8200,8200,8200,0
|
|
20231106,174700,41000,8200,8200,8200,8200,0
|
|
20231106,174600,41000,8200,8200,8200,8200,0
|
|
20231106,174500,41000,8200,8200,8200,8200,0
|
|
20231106,174400,41000,8200,8200,8200,8200,0
|
|
20231106,174300,41000,8200,8200,8200,8200,0
|
|
20231106,174200,41000,8200,8200,8200,8200,0
|
|
20231106,174100,41000,8200,8200,8200,8200,0
|
|
20231106,174000,41000,8200,8200,8200,8200,0
|
|
20231106,173900,41000,8200,8200,8200,8200,0
|
|
20231106,173800,41000,8200,8200,8200,8200,0
|
|
20231106,173700,41000,8200,8200,8200,8200,0
|
|
20231106,173600,41000,8200,8200,8200,8200,0
|
|
20231106,173500,41000,8200,8200,8200,8200,0
|
|
20231106,173400,41000,8200,8200,8200,8200,0
|
|
20231106,173300,41000,8200,8200,8200,8200,0
|
|
20231106,173200,41000,8200,8200,8200,8200,0
|
|
20231106,173100,41000,8200,8200,8200,8200,0
|
|
20231106,173000,41000,8200,8200,8200,8200,0
|
|
20231106,172900,41000,8200,8200,8200,8200,0
|
|
20231106,172800,41000,8200,8200,8200,8200,0
|
|
20231106,172700,41000,8200,8200,8200,8200,5
|
|
20231106,172600,41000,8200,8200,8200,8200,0
|
|
20231106,172500,41000,8200,8200,8200,8200,0
|
|
20231106,172400,41000,8200,8200,8200,8200,0
|
|
20231106,172300,41000,8200,8200,8200,8200,0
|
|
20231106,172200,41000,8200,8200,8200,8200,0
|
|
20231106,172100,41000,8200,8200,8200,8200,0
|
|
20231106,172000,41000,8200,8200,8200,8200,0
|
|
20231106,171900,41000,8200,8200,8200,8200,0
|
|
20231106,171800,41000,8200,8200,8200,8200,0
|
|
20231106,171700,41000,8200,8200,8200,8200,0
|
|
20231106,171600,41000,8200,8200,8200,8200,0
|
|
20231106,171500,41000,8200,8200,8200,8200,0
|
|
20231106,171400,41000,8200,8200,8200,8200,0
|
|
20231106,171300,41000,8200,8200,8200,8200,0
|
|
20231106,171200,41000,8200,8200,8200,8200,0
|
|
20231106,171100,41000,8200,8200,8200,8200,0
|
|
20231106,171000,41000,8200,8200,8200,8200,0
|
|
20231106,170900,41000,8200,8200,8200,8200,0
|
|
20231106,170800,41000,8200,8200,8200,8200,0
|
|
20231106,170700,41000,8200,8200,8200,8200,0
|
|
20231106,170600,41000,8200,8200,8200,8200,0
|
|
20231106,170500,41000,8200,8200,8200,8200,0
|
|
20231106,170400,41000,8200,8200,8200,8200,0
|
|
20231106,170300,41000,8200,8200,8200,8200,0
|
|
20231106,170200,41000,8200,8200,8200,8200,0
|
|
20231106,170100,41000,8200,8200,8200,8200,0
|
|
20231106,170000,41000,8200,8200,8200,8200,0
|
|
20231106,165900,41000,8200,8200,8200,8200,0
|
|
20231106,165800,41000,8200,8200,8200,8200,0
|
|
20231106,165700,41000,8200,8200,8200,8200,5
|
|
20231106,165600,41000,8200,8200,8200,8200,0
|
|
20231106,165500,41000,8200,8200,8200,8200,0
|
|
20231106,165400,41000,8200,8200,8200,8200,0
|
|
20231106,165300,41000,8200,8200,8200,8200,0
|
|
20231106,165200,41000,8200,8200,8200,8200,0
|
|
20231106,165100,41000,8200,8200,8200,8200,0
|
|
20231106,165000,41000,8200,8200,8200,8200,0
|
|
20231106,164900,41000,8200,8200,8200,8200,0
|
|
20231106,164800,41000,8200,8200,8200,8200,0
|
|
20231106,164700,41000,8200,8200,8200,8200,0
|
|
20231106,164600,41000,8200,8200,8200,8200,0
|
|
20231106,164500,41000,8200,8200,8200,8200,0
|
|
20231106,164400,41000,8200,8200,8200,8200,0
|
|
20231106,164300,41000,8200,8200,8200,8200,0
|
|
20231106,164200,41000,8200,8200,8200,8200,0
|
|
20231106,164100,41000,8200,8200,8200,8200,0
|
|
20231106,164000,41000,8200,8200,8200,8200,0
|
|
20231106,163900,41000,8200,8200,8200,8200,0
|
|
20231106,163800,41000,8200,8200,8200,8200,0
|
|
20231106,163700,41000,8200,8200,8200,8200,0
|
|
20231106,163600,41000,8200,8200,8200,8200,0
|
|
20231106,163500,41000,8200,8200,8200,8200,0
|
|
20231106,163400,41000,8200,8200,8200,8200,0
|
|
20231106,163300,41000,8200,8200,8200,8200,0
|
|
20231106,163200,41000,8200,8200,8200,8200,0
|
|
20231106,163100,41000,8200,8200,8200,8200,0
|
|
20231106,163000,41000,8200,8200,8200,8200,0
|
|
20231106,162900,41000,8200,8200,8200,8200,0
|
|
20231106,162800,41000,8200,8200,8200,8200,0
|
|
20231106,162700,41000,8200,8200,8200,8200,5
|
|
20231106,162600,41000,8200,8200,8200,8200,0
|
|
20231106,162500,41000,8200,8200,8200,8200,0
|
|
20231106,162400,41000,8200,8200,8200,8200,0
|
|
20231106,162300,41000,8200,8200,8200,8200,0
|
|
20231106,162200,41000,8200,8200,8200,8200,0
|
|
20231106,162100,41000,8200,8200,8200,8200,0
|
|
20231106,162000,41000,8200,8200,8200,8200,0
|
|
20231106,161900,41000,8200,8200,8200,8200,0
|
|
20231106,161800,41000,8200,8200,8200,8200,0
|
|
20231106,161700,41000,8200,8200,8200,8200,0
|
|
20231106,161600,41000,8200,8200,8200,8200,0
|
|
20231106,161500,41000,8200,8200,8200,8200,0
|
|
20231106,161400,41000,8200,8200,8200,8200,0
|
|
20231106,161300,41000,8200,8200,8200,8200,0
|
|
20231106,161200,41000,8200,8200,8200,8200,0
|
|
20231106,161100,41000,8200,8200,8200,8200,0
|
|
20231106,161000,41000,8200,8200,8200,8200,0
|
|
20231106,160900,41000,8200,8200,8200,8200,0
|
|
20231106,160800,41000,8200,8200,8200,8200,0
|
|
20231106,160700,41000,8200,8200,8200,8200,0
|
|
20231106,160600,41000,8200,8200,8200,8200,0
|
|
20231106,160500,41000,8200,8200,8200,8200,0
|
|
20231106,160400,41000,8200,8200,8200,8200,0
|
|
20231106,160300,41000,8200,8200,8200,8200,0
|
|
20231106,160200,41000,8200,8200,8200,8200,0
|
|
20231106,160100,41000,8200,8200,8200,8200,0
|
|
20231106,160000,41000,8200,8200,8200,8200,0
|
|
20231106,155900,41000,8200,8200,8200,8200,0
|
|
20231106,155800,41000,8200,8200,8200,8200,0
|
|
20231106,155700,41000,8200,8200,8200,8200,5
|
|
20231106,155600,41000,8200,8200,8200,8200,0
|
|
20231106,155500,41000,8200,8200,8200,8200,0
|
|
20231106,155400,41000,8200,8200,8200,8200,0
|
|
20231106,155300,41000,8200,8200,8200,8200,0
|
|
20231106,155200,41000,8200,8200,8200,8200,0
|
|
20231106,155100,41000,8200,8200,8200,8200,0
|
|
20231106,155000,41000,8200,8200,8200,8200,0
|
|
20231106,154900,41000,8200,8200,8200,8200,0
|
|
20231106,154800,41000,8200,8200,8200,8200,0
|
|
20231106,154700,41000,8200,8200,8200,8200,0
|
|
20231106,154600,41000,8200,8200,8200,8200,0
|
|
20231106,154500,41000,8200,8200,8200,8200,0
|
|
20231106,154400,41000,8200,8200,8200,8200,0
|
|
20231106,154300,41000,8200,8200,8200,8200,0
|
|
20231106,154200,41000,8200,8200,8200,8200,0
|
|
20231106,154100,41000,8200,8200,8200,8200,0
|
|
20231106,154000,41000,8200,8200,8200,8200,0
|
|
20231106,153900,41000,8200,8200,8200,8200,0
|
|
20231106,153800,41000,8200,8200,8200,8200,0
|
|
20231106,153700,41000,8200,8200,8200,8200,0
|
|
20231106,153600,41000,8200,8200,8200,8200,0
|
|
20231106,153500,41000,8200,8200,8200,8200,0
|
|
20231106,153400,41000,8200,8200,8200,8200,0
|
|
20231106,153300,41000,8200,8200,8200,8200,0
|
|
20231106,153200,41000,8200,8200,8200,8200,0
|
|
20231106,153100,41000,8200,8200,8200,8200,0
|
|
20231106,153000,41000,8200,8200,8200,8200,0
|
|
20231106,152900,41000,8200,8200,8200,8200,0
|
|
20231106,152800,41000,8200,8200,8200,8200,0
|
|
20231106,152700,41000,8200,8200,8200,8200,0
|
|
20231106,152600,41000,8200,8200,8200,8200,0
|
|
20231106,152500,41000,8200,8200,8200,8200,0
|
|
20231106,152400,41000,8200,8200,8200,8200,0
|
|
20231106,152300,41000,8200,8200,8200,8200,0
|
|
20231106,152200,41000,8200,8200,8200,8200,0
|
|
20231106,152100,41000,8200,8200,8200,8200,0
|
|
20231106,152000,41000,8200,8200,8200,8200,0
|
|
20231106,151900,41000,8200,8200,8200,8200,0
|
|
20231106,151800,41000,8200,8200,8200,8200,0
|
|
20231106,151700,41000,8200,8200,8200,8200,0
|
|
20231106,151600,41000,8200,8200,8200,8200,0
|
|
20231106,151500,41000,8200,8200,8200,8200,0
|
|
20231106,151400,41000,8200,8200,8200,8200,0
|
|
20231106,151300,41000,8200,8200,8200,8200,0
|
|
20231106,151200,41000,8200,8200,8200,8200,0
|
|
20231106,151100,41000,8200,8200,8200,8200,0
|
|
20231106,151000,41000,8200,8200,8200,8200,0
|
|
20231106,150900,41000,8200,8200,8200,8200,0
|
|
20231106,150800,41000,8200,8200,8200,8200,0
|
|
20231106,150700,41000,8200,8200,8200,8200,0
|
|
20231106,150600,41000,8200,8200,8200,8200,0
|
|
20231106,150500,41000,8200,8200,8200,8200,0
|
|
20231106,150400,41000,8200,8200,8200,8200,0
|
|
20231106,150300,41000,8200,8200,8200,8200,0
|
|
20231106,150200,41000,8200,8200,8200,8200,0
|
|
20231106,150100,41000,8200,8200,8200,8200,0
|
|
20231106,150000,41000,8200,8200,8200,8200,0
|
|
20231106,145900,41000,8200,8200,8200,8200,0
|
|
20231106,145800,41000,8200,8200,8200,8200,0
|
|
20231106,145700,41000,8200,8200,8200,8200,0
|
|
20231106,145600,41000,8200,8200,8200,8200,0
|
|
20231106,145500,41000,8200,8200,8200,8200,0
|
|
20231106,145400,41000,8200,8200,8200,8200,0
|
|
20231106,145300,41000,8200,8200,8200,8200,0
|
|
20231106,145200,41000,8200,8200,8200,8200,0
|
|
20231106,145100,41000,8200,8200,8200,8200,0
|
|
20231106,145000,41000,8200,8200,8200,8200,0
|
|
20231106,144900,41000,8200,8200,8200,8200,0
|
|
20231106,144800,41000,8200,8200,8200,8200,0
|
|
20231106,144700,41000,8200,8200,8200,8200,0
|
|
20231106,144600,41000,8200,8200,8200,8200,0
|
|
20231106,144500,41000,8200,8200,8200,8200,0
|
|
20231106,144400,41000,8200,8200,8200,8200,0
|
|
20231106,144300,41000,8200,8200,8200,8200,0
|
|
20231106,144200,41000,8200,8200,8200,8200,0
|
|
20231106,144100,41000,8200,8200,8200,8200,0
|
|
20231106,144000,41000,8200,8200,8200,8200,0
|
|
20231106,143900,41000,8200,8200,8200,8200,0
|
|
20231106,143800,41000,8200,8200,8200,8200,0
|
|
20231106,143700,41000,8200,8200,8200,8200,0
|
|
20231106,143600,41000,8200,8200,8200,8200,0
|
|
20231106,143500,41000,8200,8200,8200,8200,0
|
|
20231106,143400,41000,8200,8200,8200,8200,0
|
|
20231106,143300,41000,8200,8200,8200,8200,0
|
|
20231106,143200,41000,8200,8200,8200,8200,0
|
|
20231106,143100,41000,8200,8200,8200,8200,0
|
|
20231106,143000,41000,8200,8200,8200,8200,0
|
|
20231106,142900,41000,8200,8200,8200,8200,0
|
|
20231106,142800,41000,8200,8200,8200,8200,0
|
|
20231106,142700,41000,8200,8200,8200,8200,0
|
|
20231106,142600,41000,8200,8200,8200,8200,0
|
|
20231106,142500,41000,8200,8200,8200,8200,0
|
|
20231106,142400,41000,8200,8200,8200,8200,0
|
|
20231106,142300,41000,8200,8200,8200,8200,0
|
|
20231106,142200,41000,8200,8200,8200,8200,0
|
|
20231106,142100,41000,8200,8200,8200,8200,0
|
|
20231106,142000,41000,8200,8200,8200,8200,0
|
|
20231106,141900,41000,8200,8200,8200,8200,0
|
|
20231106,141800,41000,8200,8200,8200,8200,0
|
|
20231106,141700,41000,8200,8200,8200,8200,0
|
|
20231106,141600,41000,8200,8200,8200,8200,0
|
|
20231106,141500,41000,8200,8200,8200,8200,0
|
|
20231106,141400,41000,8200,8200,8200,8200,0
|
|
20231106,141300,41000,8200,8200,8200,8200,0
|
|
20231106,141200,41000,8200,8200,8200,8200,0
|
|
20231106,141100,41000,8200,8200,8200,8200,0
|
|
20231106,141000,41000,8200,8200,8200,8200,0
|
|
20231106,140900,41000,8200,8200,8200,8200,0
|
|
20231106,140800,41000,8200,8200,8200,8200,0
|
|
20231106,140700,41000,8200,8200,8200,8200,0
|
|
20231106,140600,41000,8200,8200,8200,8200,0
|
|
20231106,140500,41000,8200,8200,8200,8200,0
|
|
20231106,140400,41000,8200,8200,8200,8200,0
|
|
20231106,140300,41000,8200,8200,8200,8200,0
|
|
20231106,140200,41000,8200,8200,8200,8200,0
|
|
20231106,140100,41000,8200,8200,8200,8200,0
|
|
20231106,140000,41000,8200,8200,8200,8200,0
|
|
20231106,135900,41000,8200,8200,8200,8200,0
|
|
20231106,135800,41000,8200,8200,8200,8200,0
|
|
20231106,135700,41000,8200,8200,8200,8200,0
|
|
20231106,135600,41000,8200,8200,8200,8200,0
|
|
20231106,135500,41000,8200,8200,8200,8200,0
|
|
20231106,135400,41000,8200,8200,8200,8200,0
|
|
20231106,135300,41000,8200,8200,8200,8200,0
|
|
20231106,135200,41000,8200,8200,8200,8200,0
|
|
20231106,135100,41000,8200,8200,8200,8200,0
|
|
20231106,135000,41000,8200,8200,8200,8200,0
|
|
20231106,134900,41000,8200,8200,8200,8200,0
|
|
20231106,134800,41000,8200,8200,8200,8200,0
|
|
20231106,134700,41000,8200,8200,8200,8200,0
|
|
20231106,134600,41000,8200,8200,8200,8200,0
|
|
20231106,134500,41000,8200,8200,8200,8200,0
|
|
20231106,134400,41000,8200,8200,8200,8200,0
|
|
20231106,134300,41000,8200,8200,8200,8200,0
|
|
20231106,134200,41000,8200,8200,8200,8200,0
|
|
20231106,134100,41000,8200,8200,8200,8200,0
|
|
20231106,134000,41000,8200,8200,8200,8200,0
|
|
20231106,133900,41000,8200,8200,8200,8200,0
|
|
20231106,133800,41000,8200,8200,8200,8200,0
|
|
20231106,133700,41000,8200,8200,8200,8200,0
|
|
20231106,133600,41000,8200,8200,8200,8200,0
|
|
20231106,133500,41000,8200,8200,8200,8200,0
|
|
20231106,133400,41000,8200,8200,8200,8200,0
|
|
20231106,133300,41000,8200,8200,8200,8200,0
|
|
20231106,133200,41000,8200,8200,8200,8200,0
|
|
20231106,133100,41000,8200,8200,8200,8200,0
|
|
20231106,133000,41000,8200,8200,8200,8200,0
|
|
20231106,132900,41000,8200,8200,8200,8200,0
|
|
20231106,132800,41000,8200,8200,8200,8200,0
|
|
20231106,132700,41000,8200,8200,8200,8200,0
|
|
20231106,132600,41000,8200,8200,8200,8200,0
|
|
20231106,132500,41000,8200,8200,8200,8200,0
|
|
20231106,132400,41000,8200,8200,8200,8200,0
|
|
20231106,132300,41000,8200,8200,8200,8200,0
|
|
20231106,132200,41000,8200,8200,8200,8200,0
|
|
20231106,132100,41000,8200,8200,8200,8200,0
|
|
20231106,132000,41000,8200,8200,8200,8200,0
|
|
20231106,131900,41000,8200,8200,8200,8200,0
|
|
20231106,131800,41000,8200,8200,8200,8200,0
|
|
20231106,131700,41000,8200,8200,8200,8200,0
|
|
20231106,131600,41000,8200,8200,8200,8200,0
|
|
20231106,131500,41000,8200,8200,8200,8200,0
|
|
20231106,131400,41000,8200,8200,8200,8200,0
|
|
20231106,131300,41000,8200,8200,8200,8200,0
|
|
20231106,131200,41000,8200,8200,8200,8200,0
|
|
20231106,131100,41000,8200,8200,8200,8200,0
|
|
20231106,131000,41000,8200,8200,8200,8200,0
|
|
20231106,130900,41000,8200,8200,8200,8200,0
|
|
20231106,130800,41000,8200,8200,8200,8200,0
|
|
20231106,130700,41000,8200,8200,8200,8200,0
|
|
20231106,130600,41000,8200,8200,8200,8200,0
|
|
20231106,130500,41000,8200,8200,8200,8200,0
|
|
20231106,130400,41000,8200,8200,8200,8200,0
|
|
20231106,130300,41000,8200,8200,8200,8200,0
|
|
20231106,130200,41000,8200,8200,8200,8200,0
|
|
20231106,130100,41000,8200,8200,8200,8200,0
|
|
20231106,130000,41000,8200,8200,8200,8200,0
|
|
20231106,125900,41000,8200,8200,8200,8200,0
|
|
20231106,125800,41000,8200,8200,8200,8200,0
|
|
20231106,125700,41000,8200,8200,8200,8200,0
|
|
20231106,125600,41000,8200,8200,8200,8200,0
|
|
20231106,125500,41000,8200,8200,8200,8200,0
|
|
20231106,125400,41000,8200,8200,8200,8200,0
|
|
20231106,125300,41000,8200,8200,8200,8200,0
|
|
20231106,125200,41000,8200,8200,8200,8200,0
|
|
20231106,125100,41000,8200,8200,8200,8200,0
|
|
20231106,125000,41000,8200,8200,8200,8200,0
|
|
20231106,124900,41000,8200,8200,8200,8200,0
|
|
20231106,124800,41000,8200,8200,8200,8200,0
|
|
20231106,124700,41000,8200,8200,8200,8200,0
|
|
20231106,124600,41000,8200,8200,8200,8200,0
|
|
20231106,124500,41000,8200,8200,8200,8200,0
|
|
20231106,124400,41000,8200,8200,8200,8200,0
|
|
20231106,124300,41000,8200,8200,8200,8200,0
|
|
20231106,124200,41000,8200,8200,8200,8200,0
|
|
20231106,124100,41000,8200,8200,8200,8200,0
|
|
20231106,124000,41000,8200,8200,8200,8200,0
|
|
20231106,123900,41000,8200,8200,8200,8200,0
|
|
20231106,123800,41000,8200,8200,8200,8200,0
|
|
20231106,123700,41000,8200,8200,8200,8200,0
|
|
20231106,123600,41000,8200,8200,8200,8200,0
|
|
20231106,123500,41000,8200,8200,8200,8200,0
|
|
20231106,123400,41000,8200,8200,8200,8200,0
|
|
20231106,123300,41000,8200,8200,8200,8200,0
|
|
20231106,123200,41000,8200,8200,8200,8200,0
|
|
20231106,123100,41000,8200,8200,8200,8200,0
|
|
20231106,123000,41000,8200,8200,8200,8200,0
|
|
20231106,122900,41000,8200,8200,8200,8200,0
|
|
20231106,122800,41000,8200,8200,8200,8200,0
|
|
20231106,122700,41000,8200,8200,8200,8200,0
|
|
20231106,122600,41000,8200,8200,8200,8200,0
|
|
20231106,122500,41000,8200,8200,8200,8200,0
|
|
20231106,122400,41000,8200,8200,8200,8200,0
|
|
20231106,122300,41000,8200,8200,8200,8200,0
|
|
20231106,122200,41000,8200,8200,8200,8200,0
|
|
20231106,122100,41000,8200,8200,8200,8200,0
|
|
20231106,122000,41000,8200,8200,8200,8200,0
|
|
20231106,121900,41000,8200,8200,8200,8200,0
|
|
20231106,121800,41000,8200,8200,8200,8200,0
|
|
20231106,121700,41000,8200,8200,8200,8200,0
|
|
20231106,121600,41000,8200,8200,8200,8200,0
|
|
20231106,121500,41000,8200,8200,8200,8200,0
|
|
20231106,121400,41000,8200,8200,8200,8200,0
|
|
20231106,121300,41000,8200,8200,8200,8200,0
|
|
20231106,121200,41000,8200,8200,8200,8200,0
|
|
20231106,121100,41000,8200,8200,8200,8200,0
|
|
20231106,121000,41000,8200,8200,8200,8200,0
|
|
20231106,120900,41000,8200,8200,8200,8200,0
|
|
20231106,120800,41000,8200,8200,8200,8200,0
|
|
20231106,120700,41000,8200,8200,8200,8200,0
|
|
20231106,120600,41000,8200,8200,8200,8200,0
|
|
20231106,120500,41000,8200,8200,8200,8200,0
|
|
20231106,120400,41000,8200,8200,8200,8200,0
|
|
20231106,120300,41000,8200,8200,8200,8200,0
|
|
20231106,120200,41000,8200,8200,8200,8200,0
|
|
20231106,120100,41000,8200,8200,8200,8200,0
|
|
20231106,120000,41000,8200,8200,8200,8200,0
|
|
20231106,115900,41000,8200,8200,8200,8200,0
|
|
20231106,115800,41000,8200,8200,8200,8200,0
|
|
20231106,115700,41000,8200,8200,8200,8200,0
|
|
20231106,115600,41000,8200,8200,8200,8200,0
|
|
20231106,115500,41000,8200,8200,8200,8200,0
|
|
20231106,115400,41000,8200,8200,8200,8200,0
|
|
20231106,115300,41000,8200,8200,8200,8200,0
|
|
20231106,115200,41000,8200,8200,8200,8200,0
|
|
20231106,115100,41000,8200,8200,8200,8200,0
|
|
20231106,115000,41000,8200,8200,8200,8200,0
|
|
20231106,114900,41000,8200,8200,8200,8200,0
|
|
20231106,114800,41000,8200,8200,8200,8200,0
|
|
20231106,114700,41000,8200,8200,8200,8200,0
|
|
20231106,114600,41000,8200,8200,8200,8200,0
|
|
20231106,114500,41000,8200,8200,8200,8200,0
|
|
20231106,114400,41000,8200,8200,8200,8200,0
|
|
20231106,114300,41000,8200,8200,8200,8200,0
|
|
20231106,114200,41000,8200,8200,8200,8200,0
|
|
20231106,114100,41000,8200,8200,8200,8200,0
|
|
20231106,114000,41000,8200,8200,8200,8200,0
|
|
20231106,113900,41000,8200,8200,8200,8200,0
|
|
20231106,113800,41000,8200,8200,8200,8200,0
|
|
20231106,113700,41000,8200,8200,8200,8200,0
|
|
20231106,113600,41000,8200,8200,8200,8200,0
|
|
20231106,113500,41000,8200,8200,8200,8200,0
|
|
20231106,113400,41000,8200,8200,8200,8200,0
|
|
20231106,113300,41000,8200,8200,8200,8200,0
|
|
20231106,113200,41000,8200,8200,8200,8200,0
|
|
20231106,113100,41000,8200,8200,8200,8200,0
|
|
20231106,113000,41000,8200,8200,8200,8200,0
|
|
20231106,112900,41000,8200,8200,8200,8200,0
|
|
20231106,112800,41000,8200,8200,8200,8200,0
|
|
20231106,112700,41000,8200,8200,8200,8200,0
|
|
20231106,112600,41000,8200,8200,8200,8200,0
|
|
20231106,112500,41000,8200,8200,8200,8200,0
|
|
20231106,112400,41000,8200,8200,8200,8200,0
|
|
20231106,112300,41000,8200,8200,8200,8200,0
|
|
20231106,112200,41000,8200,8200,8200,8200,0
|
|
20231106,112100,41000,8200,8200,8200,8200,0
|
|
20231106,112000,41000,8200,8200,8200,8200,0
|
|
20231106,111900,41000,8200,8200,8200,8200,0
|
|
20231106,111800,41000,8200,8200,8200,8200,0
|
|
20231106,111700,41000,8200,8200,8200,8200,0
|
|
20231106,111600,41000,8200,8200,8200,8200,0
|
|
20231106,111500,41000,8200,8200,8200,8200,0
|
|
20231106,111400,41000,8200,8200,8200,8200,0
|
|
20231106,111300,41000,8200,8200,8200,8200,0
|
|
20231106,111200,41000,8200,8200,8200,8200,0
|
|
20231106,111100,41000,8200,8200,8200,8200,0
|
|
20231106,111000,41000,8200,8200,8200,8200,0
|
|
20231106,110900,41000,8200,8200,8200,8200,0
|
|
20231106,110800,41000,8200,8200,8200,8200,0
|
|
20231106,110700,41000,8200,8200,8200,8200,0
|
|
20231106,110600,41000,8200,8200,8200,8200,0
|
|
20231106,110500,41000,8200,8200,8200,8200,0
|
|
20231106,110400,41000,8200,8200,8200,8200,0
|
|
20231106,110300,41000,8200,8200,8200,8200,0
|
|
20231106,110200,41000,8200,8200,8200,8200,0
|
|
20231106,110100,41000,8200,8200,8200,8200,0
|
|
20231106,110000,41000,8200,8200,8200,8200,0
|
|
20231106,105900,41000,8200,8200,8200,8200,0
|
|
20231106,105800,41000,8200,8200,8200,8200,0
|
|
20231106,105700,41000,8200,8200,8200,8200,0
|
|
20231106,105600,41000,8200,8200,8200,8200,0
|
|
20231106,105500,41000,8200,8200,8200,8200,0
|
|
20231106,105400,41000,8200,8200,8200,8200,0
|
|
20231106,105300,41000,8200,8200,8200,8200,0
|
|
20231106,105200,41000,8200,8200,8200,8200,0
|
|
20231106,105100,41000,8200,8200,8200,8200,0
|
|
20231106,105000,41000,8200,8200,8200,8200,0
|
|
20231106,104900,41000,8200,8200,8200,8200,0
|
|
20231106,104800,41000,8200,8200,8200,8200,0
|
|
20231106,104700,41000,8200,8200,8200,8200,0
|
|
20231106,104600,41000,8200,8200,8200,8200,0
|
|
20231106,104500,41000,8200,8200,8200,8200,0
|
|
20231106,104400,41000,8200,8200,8200,8200,0
|
|
20231106,104300,41000,8200,8200,8200,8200,0
|
|
20231106,104200,41000,8200,8200,8200,8200,0
|
|
20231106,104100,41000,8200,8200,8200,8200,0
|
|
20231106,104000,41000,8200,8200,8200,8200,0
|
|
20231106,103900,41000,8200,8200,8200,8200,0
|
|
20231106,103800,41000,8200,8200,8200,8200,0
|
|
20231106,103700,41000,8200,8200,8200,8200,0
|
|
20231106,103600,41000,8200,8200,8200,8200,0
|
|
20231106,103500,41000,8200,8200,8200,8200,0
|
|
20231106,103400,41000,8200,8200,8200,8200,0
|
|
20231106,103300,41000,8200,8200,8200,8200,0
|
|
20231106,103200,41000,8200,8200,8200,8200,5
|
|
20231106,103100,0,8000,8000,8000,8000,0
|
|
20231106,103000,0,8000,8000,8000,8000,0
|
|
20231106,102900,0,8000,8000,8000,8000,0
|
|
20231106,102800,0,8000,8000,8000,8000,0
|
|
20231106,102700,0,8000,8000,8000,8000,0
|
|
20231106,102600,0,8000,8000,8000,8000,0
|
|
20231106,102500,0,8000,8000,8000,8000,0
|
|
20231106,102400,0,8000,8000,8000,8000,0
|
|
20231106,102300,0,8000,8000,8000,8000,0
|
|
20231106,102200,0,8000,8000,8000,8000,0
|
|
20231106,102100,0,8000,8000,8000,8000,0
|
|
20231106,102000,0,8000,8000,8000,8000,0
|
|
20231106,101900,0,8000,8000,8000,8000,0
|
|
20231106,101800,0,8000,8000,8000,8000,0
|
|
20231106,101700,0,8000,8000,8000,8000,0
|
|
20231106,101600,0,8000,8000,8000,8000,0
|
|
20231106,101500,0,8000,8000,8000,8000,0
|
|
20231106,101400,0,8000,8000,8000,8000,0
|
|
20231106,101300,0,8000,8000,8000,8000,0
|
|
20231106,101200,0,8000,8000,8000,8000,0
|
|
20231106,101100,0,8000,8000,8000,8000,0
|
|
20231106,101000,0,8000,8000,8000,8000,0
|
|
20231106,100900,0,8000,8000,8000,8000,0
|
|
20231106,100800,0,8000,8000,8000,8000,0
|
|
20231106,100700,0,8000,8000,8000,8000,0
|
|
20231106,100600,0,8000,8000,8000,8000,0
|
|
20231106,100500,0,8000,8000,8000,8000,0
|
|
20231106,100400,0,8000,8000,8000,8000,0
|
|
20231106,100300,0,8000,8000,8000,8000,0
|
|
20231106,100200,0,8000,8000,8000,8000,0
|
|
20231106,100100,0,8000,8000,8000,8000,0
|
|
20231106,100000,0,8000,8000,8000,8000,0
|
|
20231106,095900,0,8000,8000,8000,8000,0
|
|
20231106,095800,0,8000,8000,8000,8000,0
|
|
20231106,095700,0,8000,8000,8000,8000,0
|
|
20231106,095600,0,8000,8000,8000,8000,0
|
|
20231106,095500,0,8000,8000,8000,8000,0
|
|
20231106,095400,0,8000,8000,8000,8000,0
|
|
20231106,095300,0,8000,8000,8000,8000,0
|
|
20231106,095200,0,8000,8000,8000,8000,0
|
|
20231106,095100,0,8000,8000,8000,8000,0
|
|
20231106,095000,0,8000,8000,8000,8000,0
|
|
20231106,094900,0,8000,8000,8000,8000,0
|
|
20231106,094800,0,8000,8000,8000,8000,0
|
|
20231106,094700,0,8000,8000,8000,8000,0
|
|
20231106,094600,0,8000,8000,8000,8000,0
|
|
20231106,094500,0,8000,8000,8000,8000,0
|
|
20231106,094400,0,8000,8000,8000,8000,0
|
|
20231106,094300,0,8000,8000,8000,8000,0
|
|
20231106,094200,0,8000,8000,8000,8000,0
|
|
20231106,094100,0,8000,8000,8000,8000,0
|
|
20231106,094000,0,8000,8000,8000,8000,0
|
|
20231106,093900,0,8000,8000,8000,8000,0
|
|
20231106,093800,0,8000,8000,8000,8000,0
|
|
20231106,093700,0,8000,8000,8000,8000,0
|
|
20231106,093600,0,8000,8000,8000,8000,0
|
|
20231106,093500,0,8000,8000,8000,8000,0
|
|
20231106,093400,0,8000,8000,8000,8000,0
|
|
20231106,093300,0,8000,8000,8000,8000,0
|
|
20231106,093200,0,8000,8000,8000,8000,0
|
|
20231106,093100,0,8000,8000,8000,8000,0
|
|
20231106,093000,0,8000,8000,8000,8000,0
|
|
20231106,092900,0,8000,8000,8000,8000,0
|
|
20231106,092800,0,8000,8000,8000,8000,0
|
|
20231106,092700,0,8000,8000,8000,8000,0
|
|
20231106,092600,0,8000,8000,8000,8000,0
|
|
20231106,092500,0,8000,8000,8000,8000,0
|
|
20231106,092400,0,8000,8000,8000,8000,0
|
|
20231106,092300,0,8000,8000,8000,8000,0
|
|
20231106,092200,0,8000,8000,8000,8000,0
|
|
20231106,092100,0,8000,8000,8000,8000,0
|
|
20231106,092000,0,8000,8000,8000,8000,0
|
|
20231106,091900,0,8000,8000,8000,8000,0
|
|
20231106,091800,0,8000,8000,8000,8000,0
|
|
20231106,091700,0,8000,8000,8000,8000,0
|
|
20231106,091600,0,8000,8000,8000,8000,0
|
|
20231106,091500,0,8000,8000,8000,8000,0
|
|
20231106,091400,0,8000,8000,8000,8000,0
|
|
20231106,091300,0,8000,8000,8000,8000,0
|
|
20231106,091200,0,8000,8000,8000,8000,0
|
|
20231106,091100,0,8000,8000,8000,8000,0
|
|
20231106,091000,0,8000,8000,8000,8000,0
|
|
20231106,090900,0,8000,8000,8000,8000,0
|
|
20231106,090800,0,8000,8000,8000,8000,0
|
|
20231106,090700,0,8000,8000,8000,8000,0
|
|
20231106,090600,0,8000,8000,8000,8000,0
|
|
20231106,090500,0,8000,8000,8000,8000,0
|
|
20231106,090400,0,8000,8000,8000,8000,0
|
|
20231106,090300,0,8000,8000,8000,8000,0
|
|
20231106,090200,0,8000,8000,8000,8000,0
|
|
20231106,090100,0,8000,8000,8000,8000,0
|
|
20231106,090000,0,8000,8000,8000,8000,0
|