727 lines
31 KiB
CSV
727 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,210400,4100,4100,4100,4100,4100,1
|
|
20231120,210300,4100,4100,4100,4100,4100,0
|
|
20231120,210200,4100,4100,4100,4100,4100,0
|
|
20231120,210100,4100,4100,4100,4100,4100,0
|
|
20231120,210000,4100,4100,4100,4100,4100,0
|
|
20231120,205900,4100,4100,4100,4100,4100,0
|
|
20231120,205800,4100,4100,4100,4100,4100,0
|
|
20231120,205700,4100,4100,4100,4100,4100,0
|
|
20231120,205600,4100,4100,4100,4100,4100,0
|
|
20231120,205500,4100,4100,4100,4100,4100,0
|
|
20231120,205400,4100,4100,4100,4100,4100,0
|
|
20231120,205300,4100,4100,4100,4100,4100,0
|
|
20231120,205200,4100,4100,4100,4100,4100,0
|
|
20231120,205100,4100,4100,4100,4100,4100,0
|
|
20231120,205000,4100,4100,4100,4100,4100,0
|
|
20231120,204900,4100,4100,4100,4100,4100,0
|
|
20231120,204800,4100,4100,4100,4100,4100,0
|
|
20231120,204700,4100,4100,4100,4100,4100,0
|
|
20231120,204600,4100,4100,4100,4100,4100,0
|
|
20231120,204500,4100,4100,4100,4100,4100,0
|
|
20231120,204400,4100,4100,4100,4100,4100,0
|
|
20231120,204300,4100,4100,4100,4100,4100,0
|
|
20231120,204200,4100,4100,4100,4100,4100,0
|
|
20231120,204100,4100,4100,4100,4100,4100,0
|
|
20231120,204000,4100,4100,4100,4100,4100,0
|
|
20231120,203900,4100,4100,4100,4100,4100,0
|
|
20231120,203800,4100,4100,4100,4100,4100,0
|
|
20231120,203700,4100,4100,4100,4100,4100,0
|
|
20231120,203600,4100,4100,4100,4100,4100,0
|
|
20231120,203500,4100,4100,4100,4100,4100,0
|
|
20231120,203400,4100,4100,4100,4100,4100,1
|
|
20231120,203300,4100,4100,4100,4100,4100,0
|
|
20231120,203200,4100,4100,4100,4100,4100,0
|
|
20231120,203100,4100,4100,4100,4100,4100,0
|
|
20231120,203000,4100,4100,4100,4100,4100,0
|
|
20231120,202900,4100,4100,4100,4100,4100,0
|
|
20231120,202800,4100,4100,4100,4100,4100,0
|
|
20231120,202700,4100,4100,4100,4100,4100,0
|
|
20231120,202600,4100,4100,4100,4100,4100,0
|
|
20231120,202500,4100,4100,4100,4100,4100,0
|
|
20231120,202400,4100,4100,4100,4100,4100,0
|
|
20231120,202300,4100,4100,4100,4100,4100,0
|
|
20231120,202200,4100,4100,4100,4100,4100,0
|
|
20231120,202100,4100,4100,4100,4100,4100,0
|
|
20231120,202000,4100,4100,4100,4100,4100,0
|
|
20231120,201900,4100,4100,4100,4100,4100,0
|
|
20231120,201800,4100,4100,4100,4100,4100,0
|
|
20231120,201700,4100,4100,4100,4100,4100,0
|
|
20231120,201600,4100,4100,4100,4100,4100,0
|
|
20231120,201500,4100,4100,4100,4100,4100,0
|
|
20231120,201400,4100,4100,4100,4100,4100,0
|
|
20231120,201300,4100,4100,4100,4100,4100,0
|
|
20231120,201200,4100,4100,4100,4100,4100,0
|
|
20231120,201100,4100,4100,4100,4100,4100,0
|
|
20231120,201000,4100,4100,4100,4100,4100,0
|
|
20231120,200900,4100,4100,4100,4100,4100,0
|
|
20231120,200800,4100,4100,4100,4100,4100,0
|
|
20231120,200700,4100,4100,4100,4100,4100,0
|
|
20231120,200600,4100,4100,4100,4100,4100,0
|
|
20231120,200500,4100,4100,4100,4100,4100,0
|
|
20231120,200400,4100,4100,4100,4100,4100,1
|
|
20231120,200300,4100,4100,4100,4100,4100,0
|
|
20231120,200200,4100,4100,4100,4100,4100,0
|
|
20231120,200100,4100,4100,4100,4100,4100,0
|
|
20231120,200000,4100,4100,4100,4100,4100,0
|
|
20231120,195900,4100,4100,4100,4100,4100,0
|
|
20231120,195800,4100,4100,4100,4100,4100,0
|
|
20231120,195700,4100,4100,4100,4100,4100,0
|
|
20231120,195600,4100,4100,4100,4100,4100,0
|
|
20231120,195500,4100,4100,4100,4100,4100,0
|
|
20231120,195400,4100,4100,4100,4100,4100,0
|
|
20231120,195300,4100,4100,4100,4100,4100,0
|
|
20231120,195200,4100,4100,4100,4100,4100,0
|
|
20231120,195100,4100,4100,4100,4100,4100,0
|
|
20231120,195000,4100,4100,4100,4100,4100,0
|
|
20231120,194900,4100,4100,4100,4100,4100,0
|
|
20231120,194800,4100,4100,4100,4100,4100,0
|
|
20231120,194700,4100,4100,4100,4100,4100,0
|
|
20231120,194600,4100,4100,4100,4100,4100,0
|
|
20231120,194500,4100,4100,4100,4100,4100,0
|
|
20231120,194400,4100,4100,4100,4100,4100,0
|
|
20231120,194300,4100,4100,4100,4100,4100,0
|
|
20231120,194200,4100,4100,4100,4100,4100,0
|
|
20231120,194100,4100,4100,4100,4100,4100,0
|
|
20231120,194000,4100,4100,4100,4100,4100,0
|
|
20231120,193900,4100,4100,4100,4100,4100,0
|
|
20231120,193800,4100,4100,4100,4100,4100,0
|
|
20231120,193700,4100,4100,4100,4100,4100,0
|
|
20231120,193600,4100,4100,4100,4100,4100,0
|
|
20231120,193500,4100,4100,4100,4100,4100,0
|
|
20231120,193400,4100,4100,4100,4100,4100,1
|
|
20231120,193300,4100,4100,4100,4100,4100,0
|
|
20231120,193200,4100,4100,4100,4100,4100,0
|
|
20231120,193100,4100,4100,4100,4100,4100,0
|
|
20231120,193000,4100,4100,4100,4100,4100,0
|
|
20231120,192900,4100,4100,4100,4100,4100,0
|
|
20231120,192800,4100,4100,4100,4100,4100,0
|
|
20231120,192700,4100,4100,4100,4100,4100,0
|
|
20231120,192600,4100,4100,4100,4100,4100,0
|
|
20231120,192500,4100,4100,4100,4100,4100,0
|
|
20231120,192400,4100,4100,4100,4100,4100,0
|
|
20231120,192300,4100,4100,4100,4100,4100,0
|
|
20231120,192200,4100,4100,4100,4100,4100,0
|
|
20231120,192100,4100,4100,4100,4100,4100,0
|
|
20231120,192000,4100,4100,4100,4100,4100,0
|
|
20231120,191900,4100,4100,4100,4100,4100,0
|
|
20231120,191800,4100,4100,4100,4100,4100,0
|
|
20231120,191700,4100,4100,4100,4100,4100,0
|
|
20231120,191600,4100,4100,4100,4100,4100,0
|
|
20231120,191500,4100,4100,4100,4100,4100,0
|
|
20231120,191400,4100,4100,4100,4100,4100,0
|
|
20231120,191300,4100,4100,4100,4100,4100,0
|
|
20231120,191200,4100,4100,4100,4100,4100,0
|
|
20231120,191100,4100,4100,4100,4100,4100,0
|
|
20231120,191000,4100,4100,4100,4100,4100,0
|
|
20231120,190900,4100,4100,4100,4100,4100,0
|
|
20231120,190800,4100,4100,4100,4100,4100,0
|
|
20231120,190700,4100,4100,4100,4100,4100,0
|
|
20231120,190600,4100,4100,4100,4100,4100,0
|
|
20231120,190500,4100,4100,4100,4100,4100,0
|
|
20231120,190400,4100,4100,4100,4100,4100,1
|
|
20231120,190300,4100,4100,4100,4100,4100,0
|
|
20231120,190200,4100,4100,4100,4100,4100,0
|
|
20231120,190100,4100,4100,4100,4100,4100,0
|
|
20231120,190000,4100,4100,4100,4100,4100,0
|
|
20231120,185900,4100,4100,4100,4100,4100,0
|
|
20231120,185800,4100,4100,4100,4100,4100,0
|
|
20231120,185700,4100,4100,4100,4100,4100,0
|
|
20231120,185600,4100,4100,4100,4100,4100,0
|
|
20231120,185500,4100,4100,4100,4100,4100,0
|
|
20231120,185400,4100,4100,4100,4100,4100,0
|
|
20231120,185300,4100,4100,4100,4100,4100,0
|
|
20231120,185200,4100,4100,4100,4100,4100,0
|
|
20231120,185100,4100,4100,4100,4100,4100,0
|
|
20231120,185000,4100,4100,4100,4100,4100,0
|
|
20231120,184900,4100,4100,4100,4100,4100,0
|
|
20231120,184800,4100,4100,4100,4100,4100,0
|
|
20231120,184700,4100,4100,4100,4100,4100,0
|
|
20231120,184600,4100,4100,4100,4100,4100,0
|
|
20231120,184500,4100,4100,4100,4100,4100,0
|
|
20231120,184400,4100,4100,4100,4100,4100,0
|
|
20231120,184300,4100,4100,4100,4100,4100,0
|
|
20231120,184200,4100,4100,4100,4100,4100,0
|
|
20231120,184100,4100,4100,4100,4100,4100,0
|
|
20231120,184000,4100,4100,4100,4100,4100,0
|
|
20231120,183900,4100,4100,4100,4100,4100,0
|
|
20231120,183800,4100,4100,4100,4100,4100,0
|
|
20231120,183700,4100,4100,4100,4100,4100,0
|
|
20231120,183600,4100,4100,4100,4100,4100,0
|
|
20231120,183500,4100,4100,4100,4100,4100,0
|
|
20231120,183400,4100,4100,4100,4100,4100,1
|
|
20231120,183300,4100,4100,4100,4100,4100,0
|
|
20231120,183200,4100,4100,4100,4100,4100,0
|
|
20231120,183100,4100,4100,4100,4100,4100,0
|
|
20231120,183000,4100,4100,4100,4100,4100,0
|
|
20231120,182900,4100,4100,4100,4100,4100,0
|
|
20231120,182800,4100,4100,4100,4100,4100,0
|
|
20231120,182700,4100,4100,4100,4100,4100,0
|
|
20231120,182600,4100,4100,4100,4100,4100,0
|
|
20231120,182500,4100,4100,4100,4100,4100,0
|
|
20231120,182400,4100,4100,4100,4100,4100,0
|
|
20231120,182300,4100,4100,4100,4100,4100,0
|
|
20231120,182200,4100,4100,4100,4100,4100,0
|
|
20231120,182100,4100,4100,4100,4100,4100,0
|
|
20231120,182000,4100,4100,4100,4100,4100,0
|
|
20231120,181900,4100,4100,4100,4100,4100,0
|
|
20231120,181800,4100,4100,4100,4100,4100,0
|
|
20231120,181700,4100,4100,4100,4100,4100,0
|
|
20231120,181600,4100,4100,4100,4100,4100,0
|
|
20231120,181500,4100,4100,4100,4100,4100,0
|
|
20231120,181400,4100,4100,4100,4100,4100,0
|
|
20231120,181300,4100,4100,4100,4100,4100,0
|
|
20231120,181200,4100,4100,4100,4100,4100,0
|
|
20231120,181100,4100,4100,4100,4100,4100,0
|
|
20231120,181000,4100,4100,4100,4100,4100,0
|
|
20231120,180900,4100,4100,4100,4100,4100,0
|
|
20231120,180800,4100,4100,4100,4100,4100,0
|
|
20231120,180700,4100,4100,4100,4100,4100,0
|
|
20231120,180600,4100,4100,4100,4100,4100,0
|
|
20231120,180500,4100,4100,4100,4100,4100,0
|
|
20231120,180400,4100,4100,4100,4100,4100,1
|
|
20231120,180300,4100,4100,4100,4100,4100,0
|
|
20231120,180200,4100,4100,4100,4100,4100,0
|
|
20231120,180100,4100,4100,4100,4100,4100,0
|
|
20231120,180000,4100,4100,4100,4100,4100,0
|
|
20231120,175900,4100,4100,4100,4100,4100,0
|
|
20231120,175800,4100,4100,4100,4100,4100,0
|
|
20231120,175700,4100,4100,4100,4100,4100,0
|
|
20231120,175600,4100,4100,4100,4100,4100,0
|
|
20231120,175500,4100,4100,4100,4100,4100,0
|
|
20231120,175400,4100,4100,4100,4100,4100,0
|
|
20231120,175300,4100,4100,4100,4100,4100,0
|
|
20231120,175200,4100,4100,4100,4100,4100,0
|
|
20231120,175100,4100,4100,4100,4100,4100,0
|
|
20231120,175000,4100,4100,4100,4100,4100,0
|
|
20231120,174900,4100,4100,4100,4100,4100,0
|
|
20231120,174800,4100,4100,4100,4100,4100,0
|
|
20231120,174700,4100,4100,4100,4100,4100,0
|
|
20231120,174600,4100,4100,4100,4100,4100,0
|
|
20231120,174500,4100,4100,4100,4100,4100,0
|
|
20231120,174400,4100,4100,4100,4100,4100,0
|
|
20231120,174300,4100,4100,4100,4100,4100,0
|
|
20231120,174200,4100,4100,4100,4100,4100,0
|
|
20231120,174100,4100,4100,4100,4100,4100,0
|
|
20231120,174000,4100,4100,4100,4100,4100,0
|
|
20231120,173900,4100,4100,4100,4100,4100,0
|
|
20231120,173800,4100,4100,4100,4100,4100,0
|
|
20231120,173700,4100,4100,4100,4100,4100,0
|
|
20231120,173600,4100,4100,4100,4100,4100,0
|
|
20231120,173500,4100,4100,4100,4100,4100,0
|
|
20231120,173400,4100,4100,4100,4100,4100,1
|
|
20231120,173300,4100,4100,4100,4100,4100,0
|
|
20231120,173200,4100,4100,4100,4100,4100,0
|
|
20231120,173100,4100,4100,4100,4100,4100,0
|
|
20231120,173000,4100,4100,4100,4100,4100,0
|
|
20231120,172900,4100,4100,4100,4100,4100,0
|
|
20231120,172800,4100,4100,4100,4100,4100,0
|
|
20231120,172700,4100,4100,4100,4100,4100,0
|
|
20231120,172600,4100,4100,4100,4100,4100,0
|
|
20231120,172500,4100,4100,4100,4100,4100,0
|
|
20231120,172400,4100,4100,4100,4100,4100,0
|
|
20231120,172300,4100,4100,4100,4100,4100,0
|
|
20231120,172200,4100,4100,4100,4100,4100,0
|
|
20231120,172100,4100,4100,4100,4100,4100,0
|
|
20231120,172000,4100,4100,4100,4100,4100,0
|
|
20231120,171900,4100,4100,4100,4100,4100,0
|
|
20231120,171800,4100,4100,4100,4100,4100,0
|
|
20231120,171700,4100,4100,4100,4100,4100,0
|
|
20231120,171600,4100,4100,4100,4100,4100,0
|
|
20231120,171500,4100,4100,4100,4100,4100,0
|
|
20231120,171400,4100,4100,4100,4100,4100,0
|
|
20231120,171300,4100,4100,4100,4100,4100,0
|
|
20231120,171200,4100,4100,4100,4100,4100,0
|
|
20231120,171100,4100,4100,4100,4100,4100,0
|
|
20231120,171000,4100,4100,4100,4100,4100,0
|
|
20231120,170900,4100,4100,4100,4100,4100,0
|
|
20231120,170800,4100,4100,4100,4100,4100,0
|
|
20231120,170700,4100,4100,4100,4100,4100,0
|
|
20231120,170600,4100,4100,4100,4100,4100,0
|
|
20231120,170500,4100,4100,4100,4100,4100,0
|
|
20231120,170400,4100,4100,4100,4100,4100,1
|
|
20231120,170300,4100,4100,4100,4100,4100,0
|
|
20231120,170200,4100,4100,4100,4100,4100,0
|
|
20231120,170100,4100,4100,4100,4100,4100,0
|
|
20231120,170000,4100,4100,4100,4100,4100,0
|
|
20231120,165900,4100,4100,4100,4100,4100,0
|
|
20231120,165800,4100,4100,4100,4100,4100,0
|
|
20231120,165700,4100,4100,4100,4100,4100,0
|
|
20231120,165600,4100,4100,4100,4100,4100,0
|
|
20231120,165500,4100,4100,4100,4100,4100,0
|
|
20231120,165400,4100,4100,4100,4100,4100,0
|
|
20231120,165300,4100,4100,4100,4100,4100,0
|
|
20231120,165200,4100,4100,4100,4100,4100,0
|
|
20231120,165100,4100,4100,4100,4100,4100,0
|
|
20231120,165000,4100,4100,4100,4100,4100,0
|
|
20231120,164900,4100,4100,4100,4100,4100,0
|
|
20231120,164800,4100,4100,4100,4100,4100,0
|
|
20231120,164700,4100,4100,4100,4100,4100,0
|
|
20231120,164600,4100,4100,4100,4100,4100,0
|
|
20231120,164500,4100,4100,4100,4100,4100,0
|
|
20231120,164400,4100,4100,4100,4100,4100,0
|
|
20231120,164300,4100,4100,4100,4100,4100,0
|
|
20231120,164200,4100,4100,4100,4100,4100,0
|
|
20231120,164100,4100,4100,4100,4100,4100,0
|
|
20231120,164000,4100,4100,4100,4100,4100,0
|
|
20231120,163900,4100,4100,4100,4100,4100,0
|
|
20231120,163800,4100,4100,4100,4100,4100,0
|
|
20231120,163700,4100,4100,4100,4100,4100,0
|
|
20231120,163600,4100,4100,4100,4100,4100,0
|
|
20231120,163500,4100,4100,4100,4100,4100,0
|
|
20231120,163400,4100,4100,4100,4100,4100,1
|
|
20231120,163300,4100,4100,4100,4100,4100,0
|
|
20231120,163200,4100,4100,4100,4100,4100,0
|
|
20231120,163100,4100,4100,4100,4100,4100,0
|
|
20231120,163000,4100,4100,4100,4100,4100,0
|
|
20231120,162900,4100,4100,4100,4100,4100,0
|
|
20231120,162800,4100,4100,4100,4100,4100,0
|
|
20231120,162700,4100,4100,4100,4100,4100,0
|
|
20231120,162600,4100,4100,4100,4100,4100,0
|
|
20231120,162500,4100,4100,4100,4100,4100,0
|
|
20231120,162400,4100,4100,4100,4100,4100,0
|
|
20231120,162300,4100,4100,4100,4100,4100,0
|
|
20231120,162200,4100,4100,4100,4100,4100,0
|
|
20231120,162100,4100,4100,4100,4100,4100,0
|
|
20231120,162000,4100,4100,4100,4100,4100,0
|
|
20231120,161900,4100,4100,4100,4100,4100,0
|
|
20231120,161800,4100,4100,4100,4100,4100,0
|
|
20231120,161700,4100,4100,4100,4100,4100,0
|
|
20231120,161600,4100,4100,4100,4100,4100,0
|
|
20231120,161500,4100,4100,4100,4100,4100,0
|
|
20231120,161400,4100,4100,4100,4100,4100,0
|
|
20231120,161300,4100,4100,4100,4100,4100,0
|
|
20231120,161200,4100,4100,4100,4100,4100,0
|
|
20231120,161100,4100,4100,4100,4100,4100,0
|
|
20231120,161000,4100,4100,4100,4100,4100,0
|
|
20231120,160900,4100,4100,4100,4100,4100,0
|
|
20231120,160800,4100,4100,4100,4100,4100,0
|
|
20231120,160700,4100,4100,4100,4100,4100,0
|
|
20231120,160600,4100,4100,4100,4100,4100,0
|
|
20231120,160500,4100,4100,4100,4100,4100,0
|
|
20231120,160400,4100,4100,4100,4100,4100,1
|
|
20231120,160300,4100,4100,4100,4100,4100,0
|
|
20231120,160200,4100,4100,4100,4100,4100,0
|
|
20231120,160100,4100,4100,4100,4100,4100,0
|
|
20231120,160000,4100,4100,4100,4100,4100,0
|
|
20231120,155900,4100,4100,4100,4100,4100,0
|
|
20231120,155800,4100,4100,4100,4100,4100,0
|
|
20231120,155700,4100,4100,4100,4100,4100,0
|
|
20231120,155600,4100,4100,4100,4100,4100,0
|
|
20231120,155500,4100,4100,4100,4100,4100,0
|
|
20231120,155400,4100,4100,4100,4100,4100,0
|
|
20231120,155300,4100,4100,4100,4100,4100,0
|
|
20231120,155200,4100,4100,4100,4100,4100,0
|
|
20231120,155100,4100,4100,4100,4100,4100,0
|
|
20231120,155000,4100,4100,4100,4100,4100,0
|
|
20231120,154900,4100,4100,4100,4100,4100,0
|
|
20231120,154800,4100,4100,4100,4100,4100,0
|
|
20231120,154700,4100,4100,4100,4100,4100,0
|
|
20231120,154600,4100,4100,4100,4100,4100,0
|
|
20231120,154500,4100,4100,4100,4100,4100,0
|
|
20231120,154400,4100,4100,4100,4100,4100,0
|
|
20231120,154300,4100,4100,4100,4100,4100,0
|
|
20231120,154200,4100,4100,4100,4100,4100,0
|
|
20231120,154100,4100,4100,4100,4100,4100,0
|
|
20231120,154000,4100,4100,4100,4100,4100,0
|
|
20231120,153900,4100,4100,4100,4100,4100,0
|
|
20231120,153800,4100,4100,4100,4100,4100,0
|
|
20231120,153700,4100,4100,4100,4100,4100,0
|
|
20231120,153600,4100,4100,4100,4100,4100,0
|
|
20231120,153500,4100,4100,4100,4100,4100,0
|
|
20231120,153400,4100,4100,4100,4100,4100,1
|
|
20231120,153300,4100,4100,4100,4100,4100,0
|
|
20231120,153200,4100,4100,4100,4100,4100,0
|
|
20231120,153100,4100,4100,4100,4100,4100,0
|
|
20231120,153000,4100,4100,4100,4100,4100,0
|
|
20231120,152900,4100,4100,4100,4100,4100,0
|
|
20231120,152800,4100,4100,4100,4100,4100,0
|
|
20231120,152700,4100,4100,4100,4100,4100,0
|
|
20231120,152600,4100,4100,4100,4100,4100,0
|
|
20231120,152500,4100,4100,4100,4100,4100,0
|
|
20231120,152400,4100,4100,4100,4100,4100,0
|
|
20231120,152300,4100,4100,4100,4100,4100,0
|
|
20231120,152200,4100,4100,4100,4100,4100,0
|
|
20231120,152100,4100,4100,4100,4100,4100,0
|
|
20231120,152000,4100,4100,4100,4100,4100,0
|
|
20231120,151900,4100,4100,4100,4100,4100,0
|
|
20231120,151800,4100,4100,4100,4100,4100,0
|
|
20231120,151700,4100,4100,4100,4100,4100,0
|
|
20231120,151600,4100,4100,4100,4100,4100,0
|
|
20231120,151500,4100,4100,4100,4100,4100,0
|
|
20231120,151400,4100,4100,4100,4100,4100,0
|
|
20231120,151300,4100,4100,4100,4100,4100,0
|
|
20231120,151200,4100,4100,4100,4100,4100,0
|
|
20231120,151100,4100,4100,4100,4100,4100,0
|
|
20231120,151000,4100,4100,4100,4100,4100,0
|
|
20231120,150900,4100,4100,4100,4100,4100,0
|
|
20231120,150800,4100,4100,4100,4100,4100,0
|
|
20231120,150700,4100,4100,4100,4100,4100,0
|
|
20231120,150600,4100,4100,4100,4100,4100,0
|
|
20231120,150500,4100,4100,4100,4100,4100,0
|
|
20231120,150400,4100,4100,4100,4100,4100,0
|
|
20231120,150300,4100,4100,4100,4100,4100,0
|
|
20231120,150200,4100,4100,4100,4100,4100,0
|
|
20231120,150100,4100,4100,4100,4100,4100,0
|
|
20231120,150000,4100,4100,4100,4100,4100,0
|
|
20231120,145900,4100,4100,4100,4100,4100,0
|
|
20231120,145800,4100,4100,4100,4100,4100,0
|
|
20231120,145700,4100,4100,4100,4100,4100,0
|
|
20231120,145600,4100,4100,4100,4100,4100,0
|
|
20231120,145500,4100,4100,4100,4100,4100,0
|
|
20231120,145400,4100,4100,4100,4100,4100,0
|
|
20231120,145300,4100,4100,4100,4100,4100,0
|
|
20231120,145200,4100,4100,4100,4100,4100,0
|
|
20231120,145100,4100,4100,4100,4100,4100,0
|
|
20231120,145000,4100,4100,4100,4100,4100,0
|
|
20231120,144900,4100,4100,4100,4100,4100,0
|
|
20231120,144800,4100,4100,4100,4100,4100,0
|
|
20231120,144700,4100,4100,4100,4100,4100,0
|
|
20231120,144600,4100,4100,4100,4100,4100,0
|
|
20231120,144500,4100,4100,4100,4100,4100,0
|
|
20231120,144400,4100,4100,4100,4100,4100,0
|
|
20231120,144300,4100,4100,4100,4100,4100,0
|
|
20231120,144200,4100,4100,4100,4100,4100,0
|
|
20231120,144100,4100,4100,4100,4100,4100,0
|
|
20231120,144000,4100,4100,4100,4100,4100,0
|
|
20231120,143900,4100,4100,4100,4100,4100,0
|
|
20231120,143800,4100,4100,4100,4100,4100,0
|
|
20231120,143700,4100,4100,4100,4100,4100,0
|
|
20231120,143600,4100,4100,4100,4100,4100,0
|
|
20231120,143500,4100,4100,4100,4100,4100,0
|
|
20231120,143400,4100,4100,4100,4100,4100,0
|
|
20231120,143300,4100,4100,4100,4100,4100,0
|
|
20231120,143200,4100,4100,4100,4100,4100,0
|
|
20231120,143100,4100,4100,4100,4100,4100,0
|
|
20231120,143000,4100,4100,4100,4100,4100,0
|
|
20231120,142900,4100,4100,4100,4100,4100,0
|
|
20231120,142800,4100,4100,4100,4100,4100,0
|
|
20231120,142700,4100,4100,4100,4100,4100,0
|
|
20231120,142600,4100,4100,4100,4100,4100,0
|
|
20231120,142500,4100,4100,4100,4100,4100,0
|
|
20231120,142400,4100,4100,4100,4100,4100,0
|
|
20231120,142300,4100,4100,4100,4100,4100,0
|
|
20231120,142200,4100,4100,4100,4100,4100,0
|
|
20231120,142100,4100,4100,4100,4100,4100,0
|
|
20231120,142000,4100,4100,4100,4100,4100,0
|
|
20231120,141900,4100,4100,4100,4100,4100,0
|
|
20231120,141800,4100,4100,4100,4100,4100,0
|
|
20231120,141700,4100,4100,4100,4100,4100,0
|
|
20231120,141600,4100,4100,4100,4100,4100,0
|
|
20231120,141500,4100,4100,4100,4100,4100,0
|
|
20231120,141400,4100,4100,4100,4100,4100,0
|
|
20231120,141300,4100,4100,4100,4100,4100,0
|
|
20231120,141200,4100,4100,4100,4100,4100,0
|
|
20231120,141100,4100,4100,4100,4100,4100,0
|
|
20231120,141000,4100,4100,4100,4100,4100,0
|
|
20231120,140900,4100,4100,4100,4100,4100,0
|
|
20231120,140800,4100,4100,4100,4100,4100,0
|
|
20231120,140700,4100,4100,4100,4100,4100,0
|
|
20231120,140600,4100,4100,4100,4100,4100,0
|
|
20231120,140500,4100,4100,4100,4100,4100,0
|
|
20231120,140400,4100,4100,4100,4100,4100,0
|
|
20231120,140300,4100,4100,4100,4100,4100,0
|
|
20231120,140200,4100,4100,4100,4100,4100,0
|
|
20231120,140100,4100,4100,4100,4100,4100,0
|
|
20231120,140000,4100,4100,4100,4100,4100,0
|
|
20231120,135900,4100,4100,4100,4100,4100,0
|
|
20231120,135800,4100,4100,4100,4100,4100,0
|
|
20231120,135700,4100,4100,4100,4100,4100,0
|
|
20231120,135600,4100,4100,4100,4100,4100,0
|
|
20231120,135500,4100,4100,4100,4100,4100,0
|
|
20231120,135400,4100,4100,4100,4100,4100,0
|
|
20231120,135300,4100,4100,4100,4100,4100,0
|
|
20231120,135200,4100,4100,4100,4100,4100,0
|
|
20231120,135100,4100,4100,4100,4100,4100,0
|
|
20231120,135000,4100,4100,4100,4100,4100,0
|
|
20231120,134900,4100,4100,4100,4100,4100,0
|
|
20231120,134800,4100,4100,4100,4100,4100,0
|
|
20231120,134700,4100,4100,4100,4100,4100,0
|
|
20231120,134600,4100,4100,4100,4100,4100,0
|
|
20231120,134500,4100,4100,4100,4100,4100,0
|
|
20231120,134400,4100,4100,4100,4100,4100,0
|
|
20231120,134300,4100,4100,4100,4100,4100,0
|
|
20231120,134200,4100,4100,4100,4100,4100,0
|
|
20231120,134100,4100,4100,4100,4100,4100,0
|
|
20231120,134000,4100,4100,4100,4100,4100,0
|
|
20231120,133900,4100,4100,4100,4100,4100,0
|
|
20231120,133800,4100,4100,4100,4100,4100,0
|
|
20231120,133700,4100,4100,4100,4100,4100,0
|
|
20231120,133600,4100,4100,4100,4100,4100,0
|
|
20231120,133500,4100,4100,4100,4100,4100,0
|
|
20231120,133400,4100,4100,4100,4100,4100,0
|
|
20231120,133300,4100,4100,4100,4100,4100,0
|
|
20231120,133200,4100,4100,4100,4100,4100,0
|
|
20231120,133100,4100,4100,4100,4100,4100,0
|
|
20231120,133000,4100,4100,4100,4100,4100,0
|
|
20231120,132900,4100,4100,4100,4100,4100,0
|
|
20231120,132800,4100,4100,4100,4100,4100,0
|
|
20231120,132700,4100,4100,4100,4100,4100,0
|
|
20231120,132600,4100,4100,4100,4100,4100,0
|
|
20231120,132500,4100,4100,4100,4100,4100,0
|
|
20231120,132400,4100,4100,4100,4100,4100,0
|
|
20231120,132300,4100,4100,4100,4100,4100,0
|
|
20231120,132200,4100,4100,4100,4100,4100,0
|
|
20231120,132100,4100,4100,4100,4100,4100,0
|
|
20231120,132000,4100,4100,4100,4100,4100,0
|
|
20231120,131900,4100,4100,4100,4100,4100,0
|
|
20231120,131800,4100,4100,4100,4100,4100,0
|
|
20231120,131700,4100,4100,4100,4100,4100,0
|
|
20231120,131600,4100,4100,4100,4100,4100,0
|
|
20231120,131500,4100,4100,4100,4100,4100,0
|
|
20231120,131400,4100,4100,4100,4100,4100,0
|
|
20231120,131300,4100,4100,4100,4100,4100,0
|
|
20231120,131200,4100,4100,4100,4100,4100,0
|
|
20231120,131100,4100,4100,4100,4100,4100,0
|
|
20231120,131000,4100,4100,4100,4100,4100,0
|
|
20231120,130900,4100,4100,4100,4100,4100,0
|
|
20231120,130800,4100,4100,4100,4100,4100,0
|
|
20231120,130700,4100,4100,4100,4100,4100,0
|
|
20231120,130600,4100,4100,4100,4100,4100,0
|
|
20231120,130500,4100,4100,4100,4100,4100,0
|
|
20231120,130400,4100,4100,4100,4100,4100,0
|
|
20231120,130300,4100,4100,4100,4100,4100,0
|
|
20231120,130200,4100,4100,4100,4100,4100,0
|
|
20231120,130100,4100,4100,4100,4100,4100,0
|
|
20231120,130000,4100,4100,4100,4100,4100,0
|
|
20231120,125900,4100,4100,4100,4100,4100,0
|
|
20231120,125800,4100,4100,4100,4100,4100,0
|
|
20231120,125700,4100,4100,4100,4100,4100,0
|
|
20231120,125600,4100,4100,4100,4100,4100,0
|
|
20231120,125500,4100,4100,4100,4100,4100,0
|
|
20231120,125400,4100,4100,4100,4100,4100,0
|
|
20231120,125300,4100,4100,4100,4100,4100,0
|
|
20231120,125200,4100,4100,4100,4100,4100,0
|
|
20231120,125100,4100,4100,4100,4100,4100,0
|
|
20231120,125000,4100,4100,4100,4100,4100,0
|
|
20231120,124900,4100,4100,4100,4100,4100,0
|
|
20231120,124800,4100,4100,4100,4100,4100,0
|
|
20231120,124700,4100,4100,4100,4100,4100,0
|
|
20231120,124600,4100,4100,4100,4100,4100,0
|
|
20231120,124500,4100,4100,4100,4100,4100,0
|
|
20231120,124400,4100,4100,4100,4100,4100,0
|
|
20231120,124300,4100,4100,4100,4100,4100,0
|
|
20231120,124200,4100,4100,4100,4100,4100,0
|
|
20231120,124100,4100,4100,4100,4100,4100,0
|
|
20231120,124000,4100,4100,4100,4100,4100,0
|
|
20231120,123900,4100,4100,4100,4100,4100,0
|
|
20231120,123800,4100,4100,4100,4100,4100,0
|
|
20231120,123700,4100,4100,4100,4100,4100,0
|
|
20231120,123600,4100,4100,4100,4100,4100,0
|
|
20231120,123500,4100,4100,4100,4100,4100,0
|
|
20231120,123400,4100,4100,4100,4100,4100,0
|
|
20231120,123300,4100,4100,4100,4100,4100,0
|
|
20231120,123200,4100,4100,4100,4100,4100,0
|
|
20231120,123100,4100,4100,4100,4100,4100,0
|
|
20231120,123000,4100,4100,4100,4100,4100,0
|
|
20231120,122900,4100,4100,4100,4100,4100,0
|
|
20231120,122800,4100,4100,4100,4100,4100,0
|
|
20231120,122700,4100,4100,4100,4100,4100,0
|
|
20231120,122600,4100,4100,4100,4100,4100,0
|
|
20231120,122500,4100,4100,4100,4100,4100,0
|
|
20231120,122400,4100,4100,4100,4100,4100,0
|
|
20231120,122300,4100,4100,4100,4100,4100,0
|
|
20231120,122200,4100,4100,4100,4100,4100,0
|
|
20231120,122100,4100,4100,4100,4100,4100,0
|
|
20231120,122000,4100,4100,4100,4100,4100,0
|
|
20231120,121900,4100,4100,4100,4100,4100,0
|
|
20231120,121800,4100,4100,4100,4100,4100,0
|
|
20231120,121700,4100,4100,4100,4100,4100,0
|
|
20231120,121600,4100,4100,4100,4100,4100,0
|
|
20231120,121500,4100,4100,4100,4100,4100,0
|
|
20231120,121400,4100,4100,4100,4100,4100,0
|
|
20231120,121300,4100,4100,4100,4100,4100,0
|
|
20231120,121200,4100,4100,4100,4100,4100,0
|
|
20231120,121100,4100,4100,4100,4100,4100,0
|
|
20231120,121000,4100,4100,4100,4100,4100,0
|
|
20231120,120900,4100,4100,4100,4100,4100,0
|
|
20231120,120800,4100,4100,4100,4100,4100,0
|
|
20231120,120700,4100,4100,4100,4100,4100,0
|
|
20231120,120600,4100,4100,4100,4100,4100,0
|
|
20231120,120500,4100,4100,4100,4100,4100,0
|
|
20231120,120400,4100,4100,4100,4100,4100,0
|
|
20231120,120300,4100,4100,4100,4100,4100,0
|
|
20231120,120200,4100,4100,4100,4100,4100,0
|
|
20231120,120100,4100,4100,4100,4100,4100,0
|
|
20231120,120000,4100,4100,4100,4100,4100,0
|
|
20231120,115900,4100,4100,4100,4100,4100,0
|
|
20231120,115800,4100,4100,4100,4100,4100,0
|
|
20231120,115700,4100,4100,4100,4100,4100,0
|
|
20231120,115600,4100,4100,4100,4100,4100,0
|
|
20231120,115500,4100,4100,4100,4100,4100,0
|
|
20231120,115400,4100,4100,4100,4100,4100,0
|
|
20231120,115300,4100,4100,4100,4100,4100,0
|
|
20231120,115200,4100,4100,4100,4100,4100,0
|
|
20231120,115100,4100,4100,4100,4100,4100,0
|
|
20231120,115000,4100,4100,4100,4100,4100,0
|
|
20231120,114900,4100,4100,4100,4100,4100,0
|
|
20231120,114800,4100,4100,4100,4100,4100,0
|
|
20231120,114700,4100,4100,4100,4100,4100,0
|
|
20231120,114600,4100,4100,4100,4100,4100,0
|
|
20231120,114500,4100,4100,4100,4100,4100,0
|
|
20231120,114400,4100,4100,4100,4100,4100,0
|
|
20231120,114300,4100,4100,4100,4100,4100,0
|
|
20231120,114200,4100,4100,4100,4100,4100,0
|
|
20231120,114100,4100,4100,4100,4100,4100,0
|
|
20231120,114000,4100,4100,4100,4100,4100,0
|
|
20231120,113900,4100,4100,4100,4100,4100,0
|
|
20231120,113800,4100,4100,4100,4100,4100,0
|
|
20231120,113700,4100,4100,4100,4100,4100,0
|
|
20231120,113600,4100,4100,4100,4100,4100,0
|
|
20231120,113500,4100,4100,4100,4100,4100,0
|
|
20231120,113400,4100,4100,4100,4100,4100,0
|
|
20231120,113300,4100,4100,4100,4100,4100,0
|
|
20231120,113200,4100,4100,4100,4100,4100,0
|
|
20231120,113100,4100,4100,4100,4100,4100,0
|
|
20231120,113000,4100,4100,4100,4100,4100,0
|
|
20231120,112900,4100,4100,4100,4100,4100,0
|
|
20231120,112800,4100,4100,4100,4100,4100,0
|
|
20231120,112700,4100,4100,4100,4100,4100,0
|
|
20231120,112600,4100,4100,4100,4100,4100,0
|
|
20231120,112500,4100,4100,4100,4100,4100,0
|
|
20231120,112400,4100,4100,4100,4100,4100,0
|
|
20231120,112300,4100,4100,4100,4100,4100,0
|
|
20231120,112200,4100,4100,4100,4100,4100,0
|
|
20231120,112100,4100,4100,4100,4100,4100,0
|
|
20231120,112000,4100,4100,4100,4100,4100,0
|
|
20231120,111900,4100,4100,4100,4100,4100,0
|
|
20231120,111800,4100,4100,4100,4100,4100,0
|
|
20231120,111700,4100,4100,4100,4100,4100,0
|
|
20231120,111600,4100,4100,4100,4100,4100,0
|
|
20231120,111500,4100,4100,4100,4100,4100,0
|
|
20231120,111400,4100,4100,4100,4100,4100,0
|
|
20231120,111300,4100,4100,4100,4100,4100,0
|
|
20231120,111200,4100,4100,4100,4100,4100,0
|
|
20231120,111100,4100,4100,4100,4100,4100,0
|
|
20231120,111000,4100,4100,4100,4100,4100,0
|
|
20231120,110900,4100,4100,4100,4100,4100,0
|
|
20231120,110800,4100,4100,4100,4100,4100,0
|
|
20231120,110700,4100,4100,4100,4100,4100,0
|
|
20231120,110600,4100,4100,4100,4100,4100,0
|
|
20231120,110500,4100,4100,4100,4100,4100,0
|
|
20231120,110400,4100,4100,4100,4100,4100,0
|
|
20231120,110300,4100,4100,4100,4100,4100,0
|
|
20231120,110200,4100,4100,4100,4100,4100,0
|
|
20231120,110100,4100,4100,4100,4100,4100,0
|
|
20231120,110000,4100,4100,4100,4100,4100,0
|
|
20231120,105900,4100,4100,4100,4100,4100,0
|
|
20231120,105800,4100,4100,4100,4100,4100,0
|
|
20231120,105700,4100,4100,4100,4100,4100,0
|
|
20231120,105600,4100,4100,4100,4100,4100,0
|
|
20231120,105500,4100,4100,4100,4100,4100,0
|
|
20231120,105400,4100,4100,4100,4100,4100,0
|
|
20231120,105300,4100,4100,4100,4100,4100,0
|
|
20231120,105200,4100,4100,4100,4100,4100,0
|
|
20231120,105100,4100,4100,4100,4100,4100,0
|
|
20231120,105000,4100,4100,4100,4100,4100,0
|
|
20231120,104900,4100,4100,4100,4100,4100,0
|
|
20231120,104800,4100,4100,4100,4100,4100,0
|
|
20231120,104700,4100,4100,4100,4100,4100,0
|
|
20231120,104600,4100,4100,4100,4100,4100,0
|
|
20231120,104500,4100,4100,4100,4100,4100,0
|
|
20231120,104400,4100,4100,4100,4100,4100,0
|
|
20231120,104300,4100,4100,4100,4100,4100,0
|
|
20231120,104200,4100,4100,4100,4100,4100,0
|
|
20231120,104100,4100,4100,4100,4100,4100,0
|
|
20231120,104000,4100,4100,4100,4100,4100,0
|
|
20231120,103900,4100,4100,4100,4100,4100,0
|
|
20231120,103800,4100,4100,4100,4100,4100,0
|
|
20231120,103700,4100,4100,4100,4100,4100,0
|
|
20231120,103600,4100,4100,4100,4100,4100,0
|
|
20231120,103500,4100,4100,4100,4100,4100,0
|
|
20231120,103400,4100,4100,4100,4100,4100,0
|
|
20231120,103300,4100,4100,4100,4100,4100,0
|
|
20231120,103200,4100,4100,4100,4100,4100,0
|
|
20231120,103100,4100,4100,4100,4100,4100,0
|
|
20231120,103000,4100,4100,4100,4100,4100,0
|
|
20231120,102900,4100,4100,4100,4100,4100,0
|
|
20231120,102800,4100,4100,4100,4100,4100,0
|
|
20231120,102700,4100,4100,4100,4100,4100,0
|
|
20231120,102600,4100,4100,4100,4100,4100,0
|
|
20231120,102500,4100,4100,4100,4100,4100,0
|
|
20231120,102400,4100,4100,4100,4100,4100,0
|
|
20231120,102300,4100,4100,4100,4100,4100,0
|
|
20231120,102200,4100,4100,4100,4100,4100,0
|
|
20231120,102100,4100,4100,4100,4100,4100,0
|
|
20231120,102000,4100,4100,4100,4100,4100,0
|
|
20231120,101900,4100,4100,4100,4100,4100,0
|
|
20231120,101800,4100,4100,4100,4100,4100,0
|
|
20231120,101700,4100,4100,4100,4100,4100,0
|
|
20231120,101600,4100,4100,4100,4100,4100,0
|
|
20231120,101500,4100,4100,4100,4100,4100,0
|
|
20231120,101400,4100,4100,4100,4100,4100,0
|
|
20231120,101300,4100,4100,4100,4100,4100,0
|
|
20231120,101200,4100,4100,4100,4100,4100,0
|
|
20231120,101100,4100,4100,4100,4100,4100,0
|
|
20231120,101000,4100,4100,4100,4100,4100,0
|
|
20231120,100900,4100,4100,4100,4100,4100,0
|
|
20231120,100800,4100,4100,4100,4100,4100,0
|
|
20231120,100700,4100,4100,4100,4100,4100,0
|
|
20231120,100600,4100,4100,4100,4100,4100,0
|
|
20231120,100500,4100,4100,4100,4100,4100,0
|
|
20231120,100400,4100,4100,4100,4100,4100,0
|
|
20231120,100300,4100,4100,4100,4100,4100,0
|
|
20231120,100200,4100,4100,4100,4100,4100,0
|
|
20231120,100100,4100,4100,4100,4100,4100,0
|
|
20231120,100000,4100,4100,4100,4100,4100,0
|
|
20231120,095900,4100,4100,4100,4100,4100,0
|
|
20231120,095800,4100,4100,4100,4100,4100,0
|
|
20231120,095700,4100,4100,4100,4100,4100,0
|
|
20231120,095600,4100,4100,4100,4100,4100,0
|
|
20231120,095500,4100,4100,4100,4100,4100,0
|
|
20231120,095400,4100,4100,4100,4100,4100,0
|
|
20231120,095300,4100,4100,4100,4100,4100,0
|
|
20231120,095200,4100,4100,4100,4100,4100,0
|
|
20231120,095100,4100,4100,4100,4100,4100,0
|
|
20231120,095000,4100,4100,4100,4100,4100,0
|
|
20231120,094900,4100,4100,4100,4100,4100,0
|
|
20231120,094800,4100,4100,4100,4100,4100,0
|
|
20231120,094700,4100,4100,4100,4100,4100,0
|
|
20231120,094600,4100,4100,4100,4100,4100,0
|
|
20231120,094500,4100,4100,4100,4100,4100,0
|
|
20231120,094400,4100,4100,4100,4100,4100,0
|
|
20231120,094300,4100,4100,4100,4100,4100,0
|
|
20231120,094200,4100,4100,4100,4100,4100,0
|
|
20231120,094100,4100,4100,4100,4100,4100,0
|
|
20231120,094000,4100,4100,4100,4100,4100,0
|
|
20231120,093900,4100,4100,4100,4100,4100,0
|
|
20231120,093800,4100,4100,4100,4100,4100,0
|
|
20231120,093700,4100,4100,4100,4100,4100,0
|
|
20231120,093600,4100,4100,4100,4100,4100,0
|
|
20231120,093500,4100,4100,4100,4100,4100,0
|
|
20231120,093400,4100,4100,4100,4100,4100,0
|
|
20231120,093300,4100,4100,4100,4100,4100,0
|
|
20231120,093200,4100,4100,4100,4100,4100,0
|
|
20231120,093100,4100,4100,4100,4100,4100,0
|
|
20231120,093000,4100,4100,4100,4100,4100,0
|
|
20231120,092900,4100,4100,4100,4100,4100,0
|
|
20231120,092800,4100,4100,4100,4100,4100,0
|
|
20231120,092700,4100,4100,4100,4100,4100,0
|
|
20231120,092600,4100,4100,4100,4100,4100,0
|
|
20231120,092500,4100,4100,4100,4100,4100,0
|
|
20231120,092400,4100,4100,4100,4100,4100,0
|
|
20231120,092300,4100,4100,4100,4100,4100,0
|
|
20231120,092200,4100,4100,4100,4100,4100,0
|
|
20231120,092100,4100,4100,4100,4100,4100,0
|
|
20231120,092000,4100,4100,4100,4100,4100,0
|
|
20231120,091900,4100,4100,4100,4100,4100,0
|
|
20231120,091800,4100,4100,4100,4100,4100,0
|
|
20231120,091700,4100,4100,4100,4100,4100,0
|
|
20231120,091600,4100,4100,4100,4100,4100,0
|
|
20231120,091500,4100,4100,4100,4100,4100,0
|
|
20231120,091400,4100,4100,4100,4100,4100,0
|
|
20231120,091300,4100,4100,4100,4100,4100,0
|
|
20231120,091200,4100,4100,4100,4100,4100,0
|
|
20231120,091100,4100,4100,4100,4100,4100,0
|
|
20231120,091000,4100,4100,4100,4100,4100,0
|
|
20231120,090900,4100,4100,4100,4100,4100,0
|
|
20231120,090800,4100,4100,4100,4100,4100,0
|
|
20231120,090700,4100,4100,4100,4100,4100,0
|
|
20231120,090600,4100,4100,4100,4100,4100,0
|
|
20231120,090500,4100,4100,4100,4100,4100,0
|
|
20231120,090400,4100,4100,4100,4100,4100,0
|
|
20231120,090300,4100,4100,4100,4100,4100,0
|
|
20231120,090200,4100,4100,4100,4100,4100,0
|
|
20231120,090100,4100,4100,4100,4100,4100,0
|
|
20231120,090000,4100,4100,4100,4100,4100,1
|