672 lines
30 KiB
CSV
672 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,200900,15532270,5520,5450,5520,5450,600
|
|
20231025,200800,15532270,5520,5520,5520,5520,0
|
|
20231025,200700,15532270,5520,5520,5520,5520,0
|
|
20231025,200600,15532270,5520,5520,5520,5520,0
|
|
20231025,200500,15532270,5520,5520,5520,5520,0
|
|
20231025,200400,15532270,5520,5520,5520,5520,0
|
|
20231025,200300,15532270,5520,5520,5520,5520,0
|
|
20231025,200200,15532270,5520,5520,5520,5520,0
|
|
20231025,200100,15532270,5520,5520,5520,5520,0
|
|
20231025,200000,15532270,5520,5520,5520,5520,0
|
|
20231025,195900,15532270,5520,5520,5520,5520,0
|
|
20231025,195800,15532270,5520,5520,5520,5520,0
|
|
20231025,195700,15532270,5520,5520,5520,5520,0
|
|
20231025,195600,15532270,5520,5520,5520,5520,0
|
|
20231025,195500,15532270,5520,5520,5520,5520,0
|
|
20231025,195400,15532270,5520,5520,5520,5520,0
|
|
20231025,195300,15532270,5520,5520,5520,5520,0
|
|
20231025,195200,15532270,5520,5520,5520,5520,0
|
|
20231025,195100,15532270,5520,5520,5520,5520,0
|
|
20231025,195000,15532270,5520,5520,5520,5520,0
|
|
20231025,194900,15532270,5520,5520,5520,5520,0
|
|
20231025,194800,15532270,5520,5520,5520,5520,0
|
|
20231025,194700,15532270,5520,5520,5520,5520,0
|
|
20231025,194600,15532270,5520,5520,5520,5520,0
|
|
20231025,194500,15532270,5520,5520,5520,5520,0
|
|
20231025,194400,15532270,5520,5520,5520,5520,0
|
|
20231025,194300,15532270,5520,5520,5520,5520,0
|
|
20231025,194200,15532270,5520,5520,5520,5520,0
|
|
20231025,194100,15532270,5520,5520,5520,5520,0
|
|
20231025,194000,15532270,5520,5520,5520,5520,0
|
|
20231025,193900,15532270,5520,5450,5520,5450,600
|
|
20231025,193800,15532270,5520,5520,5520,5520,0
|
|
20231025,193700,15532270,5520,5520,5520,5520,0
|
|
20231025,193600,15532270,5520,5520,5520,5520,0
|
|
20231025,193500,15532270,5520,5520,5520,5520,0
|
|
20231025,193400,15532270,5520,5520,5520,5520,0
|
|
20231025,193300,15532270,5520,5520,5520,5520,0
|
|
20231025,193200,15532270,5520,5520,5520,5520,0
|
|
20231025,193100,15532270,5520,5520,5520,5520,0
|
|
20231025,193000,15532270,5520,5520,5520,5520,0
|
|
20231025,192900,15532270,5520,5520,5520,5520,0
|
|
20231025,192800,15532270,5520,5520,5520,5520,0
|
|
20231025,192700,15532270,5520,5520,5520,5520,0
|
|
20231025,192600,15532270,5520,5520,5520,5520,0
|
|
20231025,192500,15532270,5520,5520,5520,5520,0
|
|
20231025,192400,15532270,5520,5520,5520,5520,0
|
|
20231025,192300,15532270,5520,5520,5520,5520,0
|
|
20231025,192200,15532270,5520,5520,5520,5520,0
|
|
20231025,192100,15532270,5520,5520,5520,5520,0
|
|
20231025,192000,15532270,5520,5520,5520,5520,0
|
|
20231025,191900,15532270,5520,5520,5520,5520,0
|
|
20231025,191800,15532270,5520,5520,5520,5520,0
|
|
20231025,191700,15532270,5520,5520,5520,5520,0
|
|
20231025,191600,15532270,5520,5520,5520,5520,0
|
|
20231025,191500,15532270,5520,5520,5520,5520,0
|
|
20231025,191400,15532270,5520,5520,5520,5520,0
|
|
20231025,191300,15532270,5520,5520,5520,5520,0
|
|
20231025,191200,15532270,5520,5520,5520,5520,0
|
|
20231025,191100,15532270,5520,5520,5520,5520,0
|
|
20231025,191000,15532270,5520,5520,5520,5520,0
|
|
20231025,190900,15532270,5520,5450,5520,5450,600
|
|
20231025,190800,15532270,5520,5520,5520,5520,0
|
|
20231025,190700,15532270,5520,5520,5520,5520,0
|
|
20231025,190600,15532270,5520,5520,5520,5520,0
|
|
20231025,190500,15532270,5520,5520,5520,5520,0
|
|
20231025,190400,15532270,5520,5520,5520,5520,0
|
|
20231025,190300,15532270,5520,5520,5520,5520,0
|
|
20231025,190200,15532270,5520,5520,5520,5520,0
|
|
20231025,190100,15532270,5520,5520,5520,5520,0
|
|
20231025,190000,15532270,5520,5520,5520,5520,0
|
|
20231025,185900,15532270,5520,5520,5520,5520,0
|
|
20231025,185800,15532270,5520,5520,5520,5520,0
|
|
20231025,185700,15532270,5520,5520,5520,5520,0
|
|
20231025,185600,15532270,5520,5520,5520,5520,0
|
|
20231025,185500,15532270,5520,5520,5520,5520,0
|
|
20231025,185400,15532270,5520,5520,5520,5520,0
|
|
20231025,185300,15532270,5520,5520,5520,5520,0
|
|
20231025,185200,15532270,5520,5520,5520,5520,0
|
|
20231025,185100,15532270,5520,5520,5520,5520,0
|
|
20231025,185000,15532270,5520,5520,5520,5520,0
|
|
20231025,184900,15532270,5520,5520,5520,5520,0
|
|
20231025,184800,15532270,5520,5520,5520,5520,0
|
|
20231025,184700,15532270,5520,5520,5520,5520,0
|
|
20231025,184600,15532270,5520,5520,5520,5520,0
|
|
20231025,184500,15532270,5520,5520,5520,5520,0
|
|
20231025,184400,15532270,5520,5520,5520,5520,0
|
|
20231025,184300,15532270,5520,5520,5520,5520,0
|
|
20231025,184200,15532270,5520,5520,5520,5520,0
|
|
20231025,184100,15532270,5520,5520,5520,5520,0
|
|
20231025,184000,15532270,5520,5520,5520,5520,0
|
|
20231025,183900,15532270,5520,5450,5520,5450,600
|
|
20231025,183800,15532270,5520,5520,5520,5520,0
|
|
20231025,183700,15532270,5520,5520,5520,5520,0
|
|
20231025,183600,15532270,5520,5520,5520,5520,0
|
|
20231025,183500,15532270,5520,5520,5520,5520,0
|
|
20231025,183400,15532270,5520,5520,5520,5520,0
|
|
20231025,183300,15532270,5520,5520,5520,5520,0
|
|
20231025,183200,15532270,5520,5520,5520,5520,0
|
|
20231025,183100,15532270,5520,5520,5520,5520,0
|
|
20231025,183000,15532270,5520,5520,5520,5520,0
|
|
20231025,182900,15532270,5520,5520,5520,5520,0
|
|
20231025,182800,15532270,5520,5520,5520,5520,0
|
|
20231025,182700,15532270,5520,5520,5520,5520,0
|
|
20231025,182600,15532270,5520,5520,5520,5520,0
|
|
20231025,182500,15532270,5520,5520,5520,5520,0
|
|
20231025,182400,15532270,5520,5520,5520,5520,0
|
|
20231025,182300,15532270,5520,5520,5520,5520,0
|
|
20231025,182200,15532270,5520,5520,5520,5520,0
|
|
20231025,182100,15532270,5520,5520,5520,5520,0
|
|
20231025,182000,15532270,5520,5520,5520,5520,0
|
|
20231025,181900,15532270,5520,5520,5520,5520,0
|
|
20231025,181800,15532270,5520,5520,5520,5520,0
|
|
20231025,181700,15532270,5520,5520,5520,5520,0
|
|
20231025,181600,15532270,5520,5520,5520,5520,0
|
|
20231025,181500,15532270,5520,5520,5520,5520,0
|
|
20231025,181400,15532270,5520,5520,5520,5520,0
|
|
20231025,181300,15532270,5520,5520,5520,5520,0
|
|
20231025,181200,15532270,5520,5520,5520,5520,0
|
|
20231025,181100,15532270,5520,5520,5520,5520,0
|
|
20231025,181000,15532270,5520,5520,5520,5520,0
|
|
20231025,180900,15532270,5520,5450,5520,5450,600
|
|
20231025,180800,15532270,5520,5520,5520,5520,0
|
|
20231025,180700,15532270,5520,5520,5520,5520,0
|
|
20231025,180600,15532270,5520,5520,5520,5520,0
|
|
20231025,180500,15532270,5520,5520,5520,5520,0
|
|
20231025,180400,15532270,5520,5520,5520,5520,0
|
|
20231025,180300,15532270,5520,5520,5520,5520,0
|
|
20231025,180200,15532270,5520,5520,5520,5520,0
|
|
20231025,180100,15532270,5520,5520,5520,5520,0
|
|
20231025,180000,15532270,5520,5520,5520,5520,0
|
|
20231025,175900,15532270,5520,5520,5520,5520,0
|
|
20231025,175800,15532270,5520,5520,5520,5520,0
|
|
20231025,175700,15532270,5520,5520,5520,5520,0
|
|
20231025,175600,15532270,5520,5520,5520,5520,0
|
|
20231025,175500,15532270,5520,5520,5520,5520,0
|
|
20231025,175400,15532270,5520,5520,5520,5520,0
|
|
20231025,175300,15532270,5520,5520,5520,5520,0
|
|
20231025,175200,15532270,5520,5520,5520,5520,0
|
|
20231025,175100,15532270,5520,5520,5520,5520,0
|
|
20231025,175000,15532270,5520,5520,5520,5520,0
|
|
20231025,174900,15532270,5520,5520,5520,5520,0
|
|
20231025,174800,15532270,5520,5520,5520,5520,0
|
|
20231025,174700,15532270,5520,5520,5520,5520,0
|
|
20231025,174600,15532270,5520,5520,5520,5520,0
|
|
20231025,174500,15532270,5520,5520,5520,5520,0
|
|
20231025,174400,15532270,5520,5520,5520,5520,0
|
|
20231025,174300,15532270,5520,5520,5520,5520,0
|
|
20231025,174200,15532270,5520,5520,5520,5520,0
|
|
20231025,174100,15532270,5520,5520,5520,5520,0
|
|
20231025,174000,15532270,5520,5520,5520,5520,0
|
|
20231025,173900,15532270,5520,5450,5520,5450,600
|
|
20231025,173800,15532270,5520,5520,5520,5520,0
|
|
20231025,173700,15532270,5520,5520,5520,5520,0
|
|
20231025,173600,15532270,5520,5520,5520,5520,0
|
|
20231025,173500,15532270,5520,5520,5520,5520,0
|
|
20231025,173400,15532270,5520,5520,5520,5520,0
|
|
20231025,173300,15532270,5520,5520,5520,5520,0
|
|
20231025,173200,15532270,5520,5520,5520,5520,0
|
|
20231025,173100,15532270,5520,5520,5520,5520,0
|
|
20231025,173000,15532270,5520,5520,5520,5520,0
|
|
20231025,172900,15532270,5520,5520,5520,5520,0
|
|
20231025,172800,15532270,5520,5520,5520,5520,0
|
|
20231025,172700,15532270,5520,5520,5520,5520,0
|
|
20231025,172600,15532270,5520,5520,5520,5520,0
|
|
20231025,172500,15532270,5520,5520,5520,5520,0
|
|
20231025,172400,15532270,5520,5520,5520,5520,0
|
|
20231025,172300,15532270,5520,5520,5520,5520,0
|
|
20231025,172200,15532270,5520,5520,5520,5520,0
|
|
20231025,172100,15532270,5520,5520,5520,5520,0
|
|
20231025,172000,15532270,5520,5520,5520,5520,0
|
|
20231025,171900,15532270,5520,5520,5520,5520,0
|
|
20231025,171800,15532270,5520,5520,5520,5520,0
|
|
20231025,171700,15532270,5520,5520,5520,5520,0
|
|
20231025,171600,15532270,5520,5520,5520,5520,0
|
|
20231025,171500,15532270,5520,5520,5520,5520,0
|
|
20231025,171400,15532270,5520,5520,5520,5520,0
|
|
20231025,171300,15532270,5520,5520,5520,5520,0
|
|
20231025,171200,15532270,5520,5520,5520,5520,0
|
|
20231025,171100,15532270,5520,5520,5520,5520,0
|
|
20231025,171000,15532270,5520,5520,5520,5520,0
|
|
20231025,170900,15532270,5520,5450,5520,5450,600
|
|
20231025,170800,15532270,5520,5520,5520,5520,0
|
|
20231025,170700,15532270,5520,5520,5520,5520,0
|
|
20231025,170600,15532270,5520,5520,5520,5520,0
|
|
20231025,170500,15532270,5520,5520,5520,5520,0
|
|
20231025,170400,15532270,5520,5520,5520,5520,0
|
|
20231025,170300,15532270,5520,5520,5520,5520,0
|
|
20231025,170200,15532270,5520,5520,5520,5520,0
|
|
20231025,170100,15532270,5520,5520,5520,5520,0
|
|
20231025,170000,15532270,5520,5520,5520,5520,0
|
|
20231025,165900,15532270,5520,5520,5520,5520,0
|
|
20231025,165800,15532270,5520,5520,5520,5520,0
|
|
20231025,165700,15532270,5520,5520,5520,5520,0
|
|
20231025,165600,15532270,5520,5520,5520,5520,0
|
|
20231025,165500,15532270,5520,5520,5520,5520,0
|
|
20231025,165400,15532270,5520,5520,5520,5520,0
|
|
20231025,165300,15532270,5520,5520,5520,5520,0
|
|
20231025,165200,15532270,5520,5520,5520,5520,0
|
|
20231025,165100,15532270,5520,5520,5520,5520,0
|
|
20231025,165000,15532270,5520,5520,5520,5520,0
|
|
20231025,164900,15532270,5520,5520,5520,5520,0
|
|
20231025,164800,15532270,5520,5520,5520,5520,0
|
|
20231025,164700,15532270,5520,5520,5520,5520,0
|
|
20231025,164600,15532270,5520,5520,5520,5520,0
|
|
20231025,164500,15532270,5520,5520,5520,5520,0
|
|
20231025,164400,15532270,5520,5520,5520,5520,0
|
|
20231025,164300,15532270,5520,5520,5520,5520,0
|
|
20231025,164200,15532270,5520,5520,5520,5520,0
|
|
20231025,164100,15532270,5520,5520,5520,5520,0
|
|
20231025,164000,15532270,5520,5520,5520,5520,0
|
|
20231025,163900,15532270,5520,5450,5520,5450,600
|
|
20231025,163800,15532270,5520,5520,5520,5520,0
|
|
20231025,163700,15532270,5520,5520,5520,5520,0
|
|
20231025,163600,15532270,5520,5520,5520,5520,0
|
|
20231025,163500,15532270,5520,5520,5520,5520,0
|
|
20231025,163400,15532270,5520,5520,5520,5520,0
|
|
20231025,163300,15532270,5520,5520,5520,5520,0
|
|
20231025,163200,15532270,5520,5520,5520,5520,0
|
|
20231025,163100,15532270,5520,5520,5520,5520,0
|
|
20231025,163000,15532270,5520,5520,5520,5520,0
|
|
20231025,162900,15532270,5520,5520,5520,5520,0
|
|
20231025,162800,15532270,5520,5520,5520,5520,0
|
|
20231025,162700,15532270,5520,5520,5520,5520,0
|
|
20231025,162600,15532270,5520,5520,5520,5520,0
|
|
20231025,162500,15532270,5520,5520,5520,5520,0
|
|
20231025,162400,15532270,5520,5520,5520,5520,0
|
|
20231025,162300,15532270,5520,5520,5520,5520,0
|
|
20231025,162200,15532270,5520,5520,5520,5520,0
|
|
20231025,162100,15532270,5520,5520,5520,5520,0
|
|
20231025,162000,15532270,5520,5520,5520,5520,0
|
|
20231025,161900,15532270,5520,5520,5520,5520,0
|
|
20231025,161800,15532270,5520,5520,5520,5520,0
|
|
20231025,161700,15532270,5520,5520,5520,5520,0
|
|
20231025,161600,15532270,5520,5520,5520,5520,0
|
|
20231025,161500,15532270,5520,5520,5520,5520,0
|
|
20231025,161400,15532270,5520,5520,5520,5520,0
|
|
20231025,161300,15532270,5520,5520,5520,5520,0
|
|
20231025,161200,15532270,5520,5520,5520,5520,0
|
|
20231025,161100,15532270,5520,5520,5520,5520,0
|
|
20231025,161000,15532270,5520,5520,5520,5520,0
|
|
20231025,160900,15532270,5520,5450,5520,5450,600
|
|
20231025,160800,15532270,5520,5520,5520,5520,0
|
|
20231025,160700,15532270,5520,5520,5520,5520,0
|
|
20231025,160600,15532270,5520,5520,5520,5520,0
|
|
20231025,160500,15532270,5520,5520,5520,5520,0
|
|
20231025,160400,15532270,5520,5520,5520,5520,0
|
|
20231025,160300,15532270,5520,5520,5520,5520,0
|
|
20231025,160200,15532270,5520,5520,5520,5520,0
|
|
20231025,160100,15532270,5520,5520,5520,5520,0
|
|
20231025,160000,15532270,5520,5520,5520,5520,0
|
|
20231025,155900,15532270,5520,5520,5520,5520,0
|
|
20231025,155800,15532270,5520,5520,5520,5520,0
|
|
20231025,155700,15532270,5520,5520,5520,5520,0
|
|
20231025,155600,15532270,5520,5520,5520,5520,0
|
|
20231025,155500,15532270,5520,5520,5520,5520,0
|
|
20231025,155400,15532270,5520,5520,5520,5520,0
|
|
20231025,155300,15532270,5520,5520,5520,5520,0
|
|
20231025,155200,15532270,5520,5520,5520,5520,0
|
|
20231025,155100,15532270,5520,5520,5520,5520,0
|
|
20231025,155000,15532270,5520,5520,5520,5520,0
|
|
20231025,154900,15532270,5520,5520,5520,5520,0
|
|
20231025,154800,15532270,5520,5520,5520,5520,0
|
|
20231025,154700,15532270,5520,5520,5520,5520,0
|
|
20231025,154600,15532270,5520,5520,5520,5520,0
|
|
20231025,154500,15532270,5520,5520,5520,5520,0
|
|
20231025,154400,15532270,5520,5520,5520,5520,0
|
|
20231025,154300,15532270,5520,5520,5520,5520,0
|
|
20231025,154200,15532270,5520,5520,5520,5520,0
|
|
20231025,154100,15532270,5520,5520,5520,5520,0
|
|
20231025,154000,15532270,5520,5520,5520,5520,0
|
|
20231025,153900,15532270,5520,5450,5520,5450,600
|
|
20231025,153800,15532270,5520,5520,5520,5520,0
|
|
20231025,153700,15532270,5520,5520,5520,5520,0
|
|
20231025,153600,15532270,5520,5520,5520,5520,0
|
|
20231025,153500,15532270,5520,5520,5520,5520,0
|
|
20231025,153400,15532270,5520,5520,5520,5520,0
|
|
20231025,153300,15532270,5520,5520,5520,5520,0
|
|
20231025,153200,15532270,5520,5520,5520,5520,0
|
|
20231025,153100,15532270,5520,5520,5520,5520,0
|
|
20231025,153000,15532270,5520,5520,5520,5520,0
|
|
20231025,152900,15532270,5520,5520,5520,5520,0
|
|
20231025,152800,15532270,5520,5520,5520,5520,0
|
|
20231025,152700,15532270,5520,5520,5520,5520,0
|
|
20231025,152600,15532270,5520,5520,5520,5520,0
|
|
20231025,152500,15532270,5520,5520,5520,5520,0
|
|
20231025,152400,15532270,5520,5520,5520,5520,0
|
|
20231025,152300,15532270,5520,5520,5520,5520,0
|
|
20231025,152200,15532270,5520,5520,5520,5520,0
|
|
20231025,152100,15532270,5520,5520,5520,5520,0
|
|
20231025,152000,15532270,5520,5520,5520,5520,0
|
|
20231025,151900,15532270,5520,5450,5520,5450,600
|
|
20231025,151800,12242000,5390,5400,5400,5390,400
|
|
20231025,151700,10083750,5480,5480,5480,5480,0
|
|
20231025,151600,10083750,5480,5480,5480,5480,0
|
|
20231025,151500,10083750,5480,5470,5480,5470,200
|
|
20231025,151400,8988750,5400,5400,5400,5400,0
|
|
20231025,151300,8988750,5400,5400,5400,5400,0
|
|
20231025,151200,8988750,5400,5400,5400,5400,0
|
|
20231025,151100,8988750,5400,5430,5430,5400,1000
|
|
20231025,151000,3577750,5440,5440,5440,5440,133
|
|
20231025,150900,2854230,5440,5440,5440,5440,0
|
|
20231025,150800,2854230,5440,5440,5440,5440,0
|
|
20231025,150700,2854230,5440,5440,5440,5440,0
|
|
20231025,150600,2854230,5440,5440,5440,5440,0
|
|
20231025,150500,2854230,5440,5440,5440,5440,200
|
|
20231025,150400,1766230,5520,5520,5520,5520,0
|
|
20231025,150300,1766230,5520,5520,5520,5520,0
|
|
20231025,150200,1766230,5520,5520,5520,5520,0
|
|
20231025,150100,1766230,5520,5520,5520,5520,0
|
|
20231025,150000,1766230,5520,5520,5520,5520,0
|
|
20231025,145900,1766230,5520,5520,5520,5520,0
|
|
20231025,145800,1766230,5520,5520,5520,5520,0
|
|
20231025,145700,1766230,5520,5520,5520,5520,0
|
|
20231025,145600,1766230,5520,5520,5520,5520,0
|
|
20231025,145500,1766230,5520,5520,5520,5520,0
|
|
20231025,145400,1766230,5520,5520,5520,5520,0
|
|
20231025,145300,1766230,5520,5520,5520,5520,0
|
|
20231025,145200,1766230,5520,5520,5520,5520,0
|
|
20231025,145100,1766230,5520,5520,5520,5520,0
|
|
20231025,145000,1766230,5520,5520,5520,5520,0
|
|
20231025,144900,1766230,5520,5520,5520,5520,0
|
|
20231025,144800,1766230,5520,5520,5520,5520,0
|
|
20231025,144700,1766230,5520,5520,5520,5520,0
|
|
20231025,144600,1766230,5520,5520,5520,5520,0
|
|
20231025,144500,1766230,5520,5520,5520,5520,0
|
|
20231025,144400,1766230,5520,5520,5520,5520,0
|
|
20231025,144300,1766230,5520,5520,5520,5520,0
|
|
20231025,144200,1766230,5520,5520,5520,5520,0
|
|
20231025,144100,1766230,5520,5520,5520,5520,0
|
|
20231025,144000,1766230,5520,5520,5520,5520,0
|
|
20231025,143900,1766230,5520,5520,5520,5520,0
|
|
20231025,143800,1766230,5520,5520,5520,5520,0
|
|
20231025,143700,1766230,5520,5520,5520,5520,0
|
|
20231025,143600,1766230,5520,5520,5520,5520,0
|
|
20231025,143500,1766230,5520,5520,5520,5520,0
|
|
20231025,143400,1766230,5520,5520,5520,5520,0
|
|
20231025,143300,1766230,5520,5520,5520,5520,0
|
|
20231025,143200,1766230,5520,5520,5520,5520,0
|
|
20231025,143100,1766230,5520,5520,5520,5520,0
|
|
20231025,143000,1766230,5520,5520,5520,5520,0
|
|
20231025,142900,1766230,5520,5520,5520,5520,0
|
|
20231025,142800,1766230,5520,5520,5520,5520,0
|
|
20231025,142700,1766230,5520,5520,5520,5520,0
|
|
20231025,142600,1766230,5520,5520,5520,5520,0
|
|
20231025,142500,1766230,5520,5520,5520,5520,0
|
|
20231025,142400,1766230,5520,5520,5520,5520,0
|
|
20231025,142300,1766230,5520,5520,5520,5520,0
|
|
20231025,142200,1766230,5520,5520,5520,5520,0
|
|
20231025,142100,1766230,5520,5520,5520,5520,0
|
|
20231025,142000,1766230,5520,5520,5520,5520,0
|
|
20231025,141900,1766230,5520,5520,5520,5520,0
|
|
20231025,141800,1766230,5520,5520,5520,5520,0
|
|
20231025,141700,1766230,5520,5520,5520,5520,0
|
|
20231025,141600,1766230,5520,5520,5520,5520,0
|
|
20231025,141500,1766230,5520,5520,5520,5520,0
|
|
20231025,141400,1766230,5520,5520,5520,5520,0
|
|
20231025,141300,1766230,5520,5520,5520,5520,0
|
|
20231025,141200,1766230,5520,5520,5520,5520,0
|
|
20231025,141100,1766230,5520,5520,5520,5520,0
|
|
20231025,141000,1766230,5520,5520,5520,5520,0
|
|
20231025,140900,1766230,5520,5520,5520,5520,0
|
|
20231025,140800,1766230,5520,5520,5520,5520,0
|
|
20231025,140700,1766230,5520,5520,5520,5520,0
|
|
20231025,140600,1766230,5520,5520,5520,5520,0
|
|
20231025,140500,1766230,5520,5520,5520,5520,0
|
|
20231025,140400,1766230,5520,5520,5520,5520,0
|
|
20231025,140300,1766230,5520,5520,5520,5520,0
|
|
20231025,140200,1766230,5520,5520,5520,5520,0
|
|
20231025,140100,1766230,5520,5520,5520,5520,0
|
|
20231025,140000,1766230,5520,5520,5520,5520,0
|
|
20231025,135900,1766230,5520,5520,5520,5520,0
|
|
20231025,135800,1766230,5520,5520,5520,5520,0
|
|
20231025,135700,1766230,5520,5520,5520,5520,0
|
|
20231025,135600,1766230,5520,5520,5520,5520,0
|
|
20231025,135500,1766230,5520,5520,5520,5520,0
|
|
20231025,135400,1766230,5520,5520,5520,5520,0
|
|
20231025,135300,1766230,5520,5520,5520,5520,0
|
|
20231025,135200,1766230,5520,5520,5520,5520,0
|
|
20231025,135100,1766230,5520,5520,5520,5520,0
|
|
20231025,135000,1766230,5520,5520,5520,5520,0
|
|
20231025,134900,1766230,5520,5520,5520,5520,0
|
|
20231025,134800,1766230,5520,5520,5520,5520,0
|
|
20231025,134700,1766230,5520,5520,5520,5520,0
|
|
20231025,134600,1766230,5520,5520,5520,5520,0
|
|
20231025,134500,1766230,5520,5520,5520,5520,0
|
|
20231025,134400,1766230,5520,5520,5520,5520,0
|
|
20231025,134300,1766230,5520,5520,5520,5520,0
|
|
20231025,134200,1766230,5520,5520,5520,5520,0
|
|
20231025,134100,1766230,5520,5520,5520,5520,0
|
|
20231025,134000,1766230,5520,5520,5520,5520,0
|
|
20231025,133900,1766230,5520,5520,5520,5520,0
|
|
20231025,133800,1766230,5520,5520,5520,5520,0
|
|
20231025,133700,1766230,5520,5520,5520,5520,0
|
|
20231025,133600,1766230,5520,5520,5520,5520,0
|
|
20231025,133500,1766230,5520,5520,5520,5520,0
|
|
20231025,133400,1766230,5520,5520,5520,5520,0
|
|
20231025,133300,1766230,5520,5520,5520,5520,0
|
|
20231025,133200,1766230,5520,5520,5520,5520,1
|
|
20231025,133100,1760710,5450,5450,5450,5450,0
|
|
20231025,133000,1760710,5450,5450,5450,5450,0
|
|
20231025,132900,1760710,5450,5450,5450,5450,0
|
|
20231025,132800,1760710,5450,5450,5450,5450,0
|
|
20231025,132700,1760710,5450,5450,5450,5450,0
|
|
20231025,132600,1760710,5450,5450,5450,5450,120
|
|
20231025,132500,1106710,5520,5520,5520,5520,0
|
|
20231025,132400,1106710,5520,5520,5520,5520,0
|
|
20231025,132300,1106710,5520,5520,5520,5520,0
|
|
20231025,132200,1106710,5520,5520,5520,5520,0
|
|
20231025,132100,1106710,5520,5520,5520,5520,1
|
|
20231025,132000,1101190,5450,5450,5450,5450,0
|
|
20231025,131900,1101190,5450,5450,5450,5450,0
|
|
20231025,131800,1101190,5450,5450,5450,5450,0
|
|
20231025,131700,1101190,5450,5450,5450,5450,0
|
|
20231025,131600,1101190,5450,5450,5450,5450,0
|
|
20231025,131500,1101190,5450,5450,5450,5450,0
|
|
20231025,131400,1101190,5450,5450,5450,5450,0
|
|
20231025,131300,1101190,5450,5450,5450,5450,0
|
|
20231025,131200,1101190,5450,5450,5450,5450,0
|
|
20231025,131100,1101190,5450,5450,5450,5450,0
|
|
20231025,131000,1101190,5450,5450,5450,5450,0
|
|
20231025,130900,1101190,5450,5450,5450,5450,0
|
|
20231025,130800,1101190,5450,5450,5450,5450,0
|
|
20231025,130700,1101190,5450,5450,5450,5450,0
|
|
20231025,130600,1101190,5450,5450,5450,5450,0
|
|
20231025,130500,1101190,5450,5450,5450,5450,0
|
|
20231025,130400,1101190,5450,5450,5450,5450,0
|
|
20231025,130300,1101190,5450,5450,5450,5450,0
|
|
20231025,130200,1101190,5450,5450,5450,5450,0
|
|
20231025,130100,1101190,5450,5450,5450,5450,0
|
|
20231025,130000,1101190,5450,5450,5450,5450,0
|
|
20231025,125900,1101190,5450,5450,5450,5450,0
|
|
20231025,125800,1101190,5450,5450,5450,5450,0
|
|
20231025,125700,1101190,5450,5450,5450,5450,0
|
|
20231025,125600,1101190,5450,5450,5450,5450,0
|
|
20231025,125500,1101190,5450,5450,5450,5450,0
|
|
20231025,125400,1101190,5450,5450,5450,5450,0
|
|
20231025,125300,1101190,5450,5450,5450,5450,0
|
|
20231025,125200,1101190,5450,5450,5450,5450,0
|
|
20231025,125100,1101190,5450,5450,5450,5450,0
|
|
20231025,125000,1101190,5450,5450,5450,5450,0
|
|
20231025,124900,1101190,5450,5450,5450,5450,0
|
|
20231025,124800,1101190,5450,5450,5450,5450,0
|
|
20231025,124700,1101190,5450,5450,5450,5450,0
|
|
20231025,124600,1101190,5450,5450,5450,5450,0
|
|
20231025,124500,1101190,5450,5450,5450,5450,0
|
|
20231025,124400,1101190,5450,5450,5450,5450,0
|
|
20231025,124300,1101190,5450,5450,5450,5450,0
|
|
20231025,124200,1101190,5450,5450,5450,5450,0
|
|
20231025,124100,1101190,5450,5450,5450,5450,0
|
|
20231025,124000,1101190,5450,5450,5450,5450,0
|
|
20231025,123900,1101190,5450,5450,5450,5450,0
|
|
20231025,123800,1101190,5450,5450,5450,5450,0
|
|
20231025,123700,1101190,5450,5450,5450,5450,0
|
|
20231025,123600,1101190,5450,5450,5450,5450,0
|
|
20231025,123500,1101190,5450,5450,5450,5450,0
|
|
20231025,123400,1101190,5450,5450,5450,5450,0
|
|
20231025,123300,1101190,5450,5450,5450,5450,0
|
|
20231025,123200,1101190,5450,5450,5450,5450,0
|
|
20231025,123100,1101190,5450,5450,5450,5450,0
|
|
20231025,123000,1101190,5450,5450,5450,5450,0
|
|
20231025,122900,1101190,5450,5450,5450,5450,0
|
|
20231025,122800,1101190,5450,5450,5450,5450,0
|
|
20231025,122700,1101190,5450,5450,5450,5450,0
|
|
20231025,122600,1101190,5450,5450,5450,5450,0
|
|
20231025,122500,1101190,5450,5450,5450,5450,0
|
|
20231025,122400,1101190,5450,5450,5450,5450,0
|
|
20231025,122300,1101190,5450,5450,5450,5450,0
|
|
20231025,122200,1101190,5450,5450,5450,5450,0
|
|
20231025,122100,1101190,5450,5450,5450,5450,0
|
|
20231025,122000,1101190,5450,5450,5450,5450,0
|
|
20231025,121900,1101190,5450,5450,5450,5450,0
|
|
20231025,121800,1101190,5450,5450,5450,5450,0
|
|
20231025,121700,1101190,5450,5450,5450,5450,0
|
|
20231025,121600,1101190,5450,5450,5450,5450,0
|
|
20231025,121500,1101190,5450,5450,5450,5450,0
|
|
20231025,121400,1101190,5450,5450,5450,5450,0
|
|
20231025,121300,1101190,5450,5450,5450,5450,0
|
|
20231025,121200,1101190,5450,5450,5450,5450,100
|
|
20231025,121100,556190,5450,5450,5450,5450,0
|
|
20231025,121000,556190,5450,5450,5450,5450,0
|
|
20231025,120900,556190,5450,5450,5450,5450,0
|
|
20231025,120800,556190,5450,5450,5450,5450,0
|
|
20231025,120700,556190,5450,5450,5450,5450,100
|
|
20231025,120600,11190,5740,5740,5740,5740,0
|
|
20231025,120500,11190,5740,5740,5740,5740,0
|
|
20231025,120400,11190,5740,5740,5740,5740,0
|
|
20231025,120300,11190,5740,5740,5740,5740,0
|
|
20231025,120200,11190,5740,5740,5740,5740,0
|
|
20231025,120100,11190,5740,5740,5740,5740,0
|
|
20231025,120000,11190,5740,5740,5740,5740,0
|
|
20231025,115900,11190,5740,5740,5740,5740,0
|
|
20231025,115800,11190,5740,5740,5740,5740,0
|
|
20231025,115700,11190,5740,5740,5740,5740,0
|
|
20231025,115600,11190,5740,5740,5740,5740,0
|
|
20231025,115500,11190,5740,5740,5740,5740,0
|
|
20231025,115400,11190,5740,5740,5740,5740,0
|
|
20231025,115300,11190,5740,5740,5740,5740,0
|
|
20231025,115200,11190,5740,5740,5740,5740,0
|
|
20231025,115100,11190,5740,5740,5740,5740,0
|
|
20231025,115000,11190,5740,5740,5740,5740,0
|
|
20231025,114900,11190,5740,5740,5740,5740,0
|
|
20231025,114800,11190,5740,5740,5740,5740,0
|
|
20231025,114700,11190,5740,5740,5740,5740,0
|
|
20231025,114600,11190,5740,5740,5740,5740,0
|
|
20231025,114500,11190,5740,5740,5740,5740,0
|
|
20231025,114400,11190,5740,5740,5740,5740,0
|
|
20231025,114300,11190,5740,5740,5740,5740,0
|
|
20231025,114200,11190,5740,5740,5740,5740,0
|
|
20231025,114100,11190,5740,5740,5740,5740,0
|
|
20231025,114000,11190,5740,5740,5740,5740,0
|
|
20231025,113900,11190,5740,5740,5740,5740,0
|
|
20231025,113800,11190,5740,5740,5740,5740,0
|
|
20231025,113700,11190,5740,5740,5740,5740,0
|
|
20231025,113600,11190,5740,5740,5740,5740,0
|
|
20231025,113500,11190,5740,5740,5740,5740,0
|
|
20231025,113400,11190,5740,5740,5740,5740,0
|
|
20231025,113300,11190,5740,5740,5740,5740,0
|
|
20231025,113200,11190,5740,5740,5740,5740,0
|
|
20231025,113100,11190,5740,5740,5740,5740,0
|
|
20231025,113000,11190,5740,5740,5740,5740,0
|
|
20231025,112900,11190,5740,5740,5740,5740,0
|
|
20231025,112800,11190,5740,5740,5740,5740,0
|
|
20231025,112700,11190,5740,5740,5740,5740,0
|
|
20231025,112600,11190,5740,5740,5740,5740,0
|
|
20231025,112500,11190,5740,5740,5740,5740,0
|
|
20231025,112400,11190,5740,5740,5740,5740,0
|
|
20231025,112300,11190,5740,5740,5740,5740,0
|
|
20231025,112200,11190,5740,5740,5740,5740,0
|
|
20231025,112100,11190,5740,5740,5740,5740,0
|
|
20231025,112000,11190,5740,5740,5740,5740,0
|
|
20231025,111900,11190,5740,5740,5740,5740,0
|
|
20231025,111800,11190,5740,5740,5740,5740,0
|
|
20231025,111700,11190,5740,5740,5740,5740,0
|
|
20231025,111600,11190,5740,5740,5740,5740,0
|
|
20231025,111500,11190,5740,5740,5740,5740,0
|
|
20231025,111400,11190,5740,5740,5740,5740,0
|
|
20231025,111300,11190,5740,5740,5740,5740,0
|
|
20231025,111200,11190,5740,5740,5740,5740,0
|
|
20231025,111100,11190,5740,5740,5740,5740,0
|
|
20231025,111000,11190,5740,5740,5740,5740,0
|
|
20231025,110900,11190,5740,5740,5740,5740,0
|
|
20231025,110800,11190,5740,5740,5740,5740,0
|
|
20231025,110700,11190,5740,5740,5740,5740,0
|
|
20231025,110600,11190,5740,5740,5740,5740,0
|
|
20231025,110500,11190,5740,5740,5740,5740,0
|
|
20231025,110400,11190,5740,5740,5740,5740,0
|
|
20231025,110300,11190,5740,5740,5740,5740,0
|
|
20231025,110200,11190,5740,5740,5740,5740,0
|
|
20231025,110100,11190,5740,5740,5740,5740,0
|
|
20231025,110000,11190,5740,5740,5740,5740,0
|
|
20231025,105900,11190,5740,5740,5740,5740,0
|
|
20231025,105800,11190,5740,5740,5740,5740,0
|
|
20231025,105700,11190,5740,5740,5740,5740,0
|
|
20231025,105600,11190,5740,5740,5740,5740,0
|
|
20231025,105500,11190,5740,5740,5740,5740,0
|
|
20231025,105400,11190,5740,5740,5740,5740,0
|
|
20231025,105300,11190,5740,5740,5740,5740,0
|
|
20231025,105200,11190,5740,5740,5740,5740,0
|
|
20231025,105100,11190,5740,5740,5740,5740,0
|
|
20231025,105000,11190,5740,5740,5740,5740,0
|
|
20231025,104900,11190,5740,5740,5740,5740,0
|
|
20231025,104800,11190,5740,5740,5740,5740,0
|
|
20231025,104700,11190,5740,5740,5740,5740,0
|
|
20231025,104600,11190,5740,5740,5740,5740,0
|
|
20231025,104500,11190,5740,5740,5740,5740,0
|
|
20231025,104400,11190,5740,5740,5740,5740,0
|
|
20231025,104300,11190,5740,5740,5740,5740,0
|
|
20231025,104200,11190,5740,5740,5740,5740,0
|
|
20231025,104100,11190,5740,5740,5740,5740,0
|
|
20231025,104000,11190,5740,5740,5740,5740,0
|
|
20231025,103900,11190,5740,5740,5740,5740,0
|
|
20231025,103800,11190,5740,5740,5740,5740,0
|
|
20231025,103700,11190,5740,5740,5740,5740,0
|
|
20231025,103600,11190,5740,5740,5740,5740,0
|
|
20231025,103500,11190,5740,5740,5740,5740,0
|
|
20231025,103400,11190,5740,5740,5740,5740,0
|
|
20231025,103300,11190,5740,5740,5740,5740,0
|
|
20231025,103200,11190,5740,5740,5740,5740,0
|
|
20231025,103100,11190,5740,5740,5740,5740,0
|
|
20231025,103000,11190,5740,5740,5740,5740,0
|
|
20231025,102900,11190,5740,5740,5740,5740,0
|
|
20231025,102800,11190,5740,5740,5740,5740,0
|
|
20231025,102700,11190,5740,5740,5740,5740,0
|
|
20231025,102600,11190,5740,5740,5740,5740,0
|
|
20231025,102500,11190,5740,5740,5740,5740,0
|
|
20231025,102400,11190,5740,5740,5740,5740,0
|
|
20231025,102300,11190,5740,5740,5740,5740,0
|
|
20231025,102200,11190,5740,5740,5740,5740,0
|
|
20231025,102100,11190,5740,5740,5740,5740,0
|
|
20231025,102000,11190,5740,5740,5740,5740,0
|
|
20231025,101900,11190,5740,5740,5740,5740,0
|
|
20231025,101800,11190,5740,5740,5740,5740,0
|
|
20231025,101700,11190,5740,5740,5740,5740,0
|
|
20231025,101600,11190,5740,5740,5740,5740,0
|
|
20231025,101500,11190,5740,5740,5740,5740,0
|
|
20231025,101400,11190,5740,5740,5740,5740,0
|
|
20231025,101300,11190,5740,5740,5740,5740,0
|
|
20231025,101200,11190,5740,5740,5740,5740,0
|
|
20231025,101100,11190,5740,5740,5740,5740,0
|
|
20231025,101000,11190,5740,5740,5740,5740,0
|
|
20231025,100900,11190,5740,5740,5740,5740,0
|
|
20231025,100800,11190,5740,5740,5740,5740,0
|
|
20231025,100700,11190,5740,5740,5740,5740,0
|
|
20231025,100600,11190,5740,5740,5740,5740,0
|
|
20231025,100500,11190,5740,5740,5740,5740,0
|
|
20231025,100400,11190,5740,5740,5740,5740,0
|
|
20231025,100300,11190,5740,5740,5740,5740,0
|
|
20231025,100200,11190,5740,5740,5740,5740,0
|
|
20231025,100100,11190,5740,5740,5740,5740,0
|
|
20231025,100000,11190,5740,5740,5740,5740,0
|
|
20231025,095900,11190,5740,5740,5740,5740,0
|
|
20231025,095800,11190,5740,5740,5740,5740,0
|
|
20231025,095700,11190,5740,5740,5740,5740,0
|
|
20231025,095600,11190,5740,5740,5740,5740,0
|
|
20231025,095500,11190,5740,5740,5740,5740,0
|
|
20231025,095400,11190,5740,5740,5740,5740,0
|
|
20231025,095300,11190,5740,5740,5740,5740,0
|
|
20231025,095200,11190,5740,5740,5740,5740,0
|
|
20231025,095100,11190,5740,5740,5740,5740,0
|
|
20231025,095000,11190,5740,5740,5740,5740,0
|
|
20231025,094900,11190,5740,5740,5740,5740,0
|
|
20231025,094800,11190,5740,5740,5740,5740,0
|
|
20231025,094700,11190,5740,5740,5740,5740,0
|
|
20231025,094600,11190,5740,5740,5740,5740,0
|
|
20231025,094500,11190,5740,5740,5740,5740,0
|
|
20231025,094400,11190,5740,5740,5740,5740,0
|
|
20231025,094300,11190,5740,5740,5740,5740,0
|
|
20231025,094200,11190,5740,5740,5740,5740,0
|
|
20231025,094100,11190,5740,5740,5740,5740,0
|
|
20231025,094000,11190,5740,5740,5740,5740,0
|
|
20231025,093900,11190,5740,5740,5740,5740,0
|
|
20231025,093800,11190,5740,5740,5740,5740,0
|
|
20231025,093700,11190,5740,5740,5740,5740,0
|
|
20231025,093600,11190,5740,5740,5740,5740,0
|
|
20231025,093500,11190,5740,5740,5740,5740,0
|
|
20231025,093400,11190,5740,5740,5740,5740,0
|
|
20231025,093300,11190,5740,5740,5740,5740,0
|
|
20231025,093200,11190,5740,5740,5740,5740,0
|
|
20231025,093100,11190,5740,5740,5740,5740,0
|
|
20231025,093000,11190,5740,5740,5740,5740,0
|
|
20231025,092900,11190,5740,5740,5740,5740,0
|
|
20231025,092800,11190,5740,5740,5740,5740,0
|
|
20231025,092700,11190,5740,5740,5740,5740,0
|
|
20231025,092600,11190,5740,5740,5740,5740,0
|
|
20231025,092500,11190,5740,5740,5740,5740,0
|
|
20231025,092400,11190,5740,5740,5740,5740,0
|
|
20231025,092300,11190,5740,5740,5740,5740,0
|
|
20231025,092200,11190,5740,5740,5740,5740,0
|
|
20231025,092100,11190,5740,5740,5740,5740,0
|
|
20231025,092000,11190,5740,5740,5740,5740,0
|
|
20231025,091900,11190,5740,5740,5740,5740,0
|
|
20231025,091800,11190,5740,5740,5740,5740,0
|
|
20231025,091700,11190,5740,5740,5740,5740,0
|
|
20231025,091600,11190,5740,5740,5740,5740,0
|
|
20231025,091500,11190,5740,5740,5740,5740,0
|
|
20231025,091400,11190,5740,5740,5740,5740,0
|
|
20231025,091300,11190,5740,5740,5740,5740,0
|
|
20231025,091200,11190,5740,5740,5740,5740,0
|
|
20231025,091100,11190,5740,5740,5740,5740,0
|
|
20231025,091000,11190,5740,5740,5740,5740,0
|
|
20231025,090900,11190,5740,5740,5740,5740,0
|
|
20231025,090800,11190,5740,5740,5740,5740,0
|
|
20231025,090700,11190,5740,5740,5740,5740,0
|
|
20231025,090600,11190,5740,5740,5740,5740,0
|
|
20231025,090500,11190,5740,5740,5740,5740,0
|
|
20231025,090400,11190,5740,5740,5740,5740,0
|
|
20231025,090300,11190,5740,5740,5740,5740,0
|
|
20231025,090200,11190,5740,5740,5740,5740,0
|
|
20231025,090100,11190,5740,5740,5740,5740,0
|
|
20231025,090000,11190,5740,5450,5740,5450,2
|