718 lines
31 KiB
CSV
718 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,205500,235000,4900,4500,4900,4500,50
|
|
20230622,205400,235000,4900,4900,4900,4900,0
|
|
20230622,205300,235000,4900,4900,4900,4900,0
|
|
20230622,205200,235000,4900,4900,4900,4900,0
|
|
20230622,205100,235000,4900,4900,4900,4900,0
|
|
20230622,205000,235000,4900,4900,4900,4900,0
|
|
20230622,204900,235000,4900,4900,4900,4900,0
|
|
20230622,204800,235000,4900,4900,4900,4900,0
|
|
20230622,204700,235000,4900,4900,4900,4900,0
|
|
20230622,204600,235000,4900,4900,4900,4900,0
|
|
20230622,204500,235000,4900,4900,4900,4900,0
|
|
20230622,204400,235000,4900,4900,4900,4900,0
|
|
20230622,204300,235000,4900,4900,4900,4900,0
|
|
20230622,204200,235000,4900,4900,4900,4900,0
|
|
20230622,204100,235000,4900,4900,4900,4900,0
|
|
20230622,204000,235000,4900,4900,4900,4900,0
|
|
20230622,203900,235000,4900,4900,4900,4900,0
|
|
20230622,203800,235000,4900,4900,4900,4900,0
|
|
20230622,203700,235000,4900,4900,4900,4900,0
|
|
20230622,203600,235000,4900,4900,4900,4900,0
|
|
20230622,203500,235000,4900,4900,4900,4900,0
|
|
20230622,203400,235000,4900,4900,4900,4900,0
|
|
20230622,203300,235000,4900,4900,4900,4900,0
|
|
20230622,203200,235000,4900,4900,4900,4900,0
|
|
20230622,203100,235000,4900,4900,4900,4900,0
|
|
20230622,203000,235000,4900,4900,4900,4900,0
|
|
20230622,202900,235000,4900,4900,4900,4900,0
|
|
20230622,202800,235000,4900,4900,4900,4900,0
|
|
20230622,202700,235000,4900,4900,4900,4900,0
|
|
20230622,202600,235000,4900,4900,4900,4900,0
|
|
20230622,202500,235000,4900,4500,4900,4500,50
|
|
20230622,202400,235000,4900,4900,4900,4900,0
|
|
20230622,202300,235000,4900,4900,4900,4900,0
|
|
20230622,202200,235000,4900,4900,4900,4900,0
|
|
20230622,202100,235000,4900,4900,4900,4900,0
|
|
20230622,202000,235000,4900,4900,4900,4900,0
|
|
20230622,201900,235000,4900,4900,4900,4900,0
|
|
20230622,201800,235000,4900,4900,4900,4900,0
|
|
20230622,201700,235000,4900,4900,4900,4900,0
|
|
20230622,201600,235000,4900,4900,4900,4900,0
|
|
20230622,201500,235000,4900,4900,4900,4900,0
|
|
20230622,201400,235000,4900,4900,4900,4900,0
|
|
20230622,201300,235000,4900,4900,4900,4900,0
|
|
20230622,201200,235000,4900,4900,4900,4900,0
|
|
20230622,201100,235000,4900,4900,4900,4900,0
|
|
20230622,201000,235000,4900,4900,4900,4900,0
|
|
20230622,200900,235000,4900,4900,4900,4900,0
|
|
20230622,200800,235000,4900,4900,4900,4900,0
|
|
20230622,200700,235000,4900,4900,4900,4900,0
|
|
20230622,200600,235000,4900,4900,4900,4900,0
|
|
20230622,200500,235000,4900,4900,4900,4900,0
|
|
20230622,200400,235000,4900,4900,4900,4900,0
|
|
20230622,200300,235000,4900,4900,4900,4900,0
|
|
20230622,200200,235000,4900,4900,4900,4900,0
|
|
20230622,200100,235000,4900,4900,4900,4900,0
|
|
20230622,200000,235000,4900,4900,4900,4900,0
|
|
20230622,195900,235000,4900,4900,4900,4900,0
|
|
20230622,195800,235000,4900,4900,4900,4900,0
|
|
20230622,195700,235000,4900,4900,4900,4900,0
|
|
20230622,195600,235000,4900,4900,4900,4900,0
|
|
20230622,195500,235000,4900,4500,4900,4500,50
|
|
20230622,195400,235000,4900,4900,4900,4900,0
|
|
20230622,195300,235000,4900,4900,4900,4900,0
|
|
20230622,195200,235000,4900,4900,4900,4900,0
|
|
20230622,195100,235000,4900,4900,4900,4900,0
|
|
20230622,195000,235000,4900,4900,4900,4900,0
|
|
20230622,194900,235000,4900,4900,4900,4900,0
|
|
20230622,194800,235000,4900,4900,4900,4900,0
|
|
20230622,194700,235000,4900,4900,4900,4900,0
|
|
20230622,194600,235000,4900,4900,4900,4900,0
|
|
20230622,194500,235000,4900,4900,4900,4900,0
|
|
20230622,194400,235000,4900,4900,4900,4900,0
|
|
20230622,194300,235000,4900,4900,4900,4900,0
|
|
20230622,194200,235000,4900,4900,4900,4900,0
|
|
20230622,194100,235000,4900,4900,4900,4900,0
|
|
20230622,194000,235000,4900,4900,4900,4900,0
|
|
20230622,193900,235000,4900,4900,4900,4900,0
|
|
20230622,193800,235000,4900,4900,4900,4900,0
|
|
20230622,193700,235000,4900,4900,4900,4900,0
|
|
20230622,193600,235000,4900,4900,4900,4900,0
|
|
20230622,193500,235000,4900,4900,4900,4900,0
|
|
20230622,193400,235000,4900,4900,4900,4900,0
|
|
20230622,193300,235000,4900,4900,4900,4900,0
|
|
20230622,193200,235000,4900,4900,4900,4900,0
|
|
20230622,193100,235000,4900,4900,4900,4900,0
|
|
20230622,193000,235000,4900,4900,4900,4900,0
|
|
20230622,192900,235000,4900,4900,4900,4900,0
|
|
20230622,192800,235000,4900,4900,4900,4900,0
|
|
20230622,192700,235000,4900,4900,4900,4900,0
|
|
20230622,192600,235000,4900,4900,4900,4900,0
|
|
20230622,192500,235000,4900,4500,4900,4500,50
|
|
20230622,192400,235000,4900,4900,4900,4900,0
|
|
20230622,192300,235000,4900,4900,4900,4900,0
|
|
20230622,192200,235000,4900,4900,4900,4900,0
|
|
20230622,192100,235000,4900,4900,4900,4900,0
|
|
20230622,192000,235000,4900,4900,4900,4900,0
|
|
20230622,191900,235000,4900,4900,4900,4900,0
|
|
20230622,191800,235000,4900,4900,4900,4900,0
|
|
20230622,191700,235000,4900,4900,4900,4900,0
|
|
20230622,191600,235000,4900,4900,4900,4900,0
|
|
20230622,191500,235000,4900,4900,4900,4900,0
|
|
20230622,191400,235000,4900,4900,4900,4900,0
|
|
20230622,191300,235000,4900,4900,4900,4900,0
|
|
20230622,191200,235000,4900,4900,4900,4900,0
|
|
20230622,191100,235000,4900,4900,4900,4900,0
|
|
20230622,191000,235000,4900,4900,4900,4900,0
|
|
20230622,190900,235000,4900,4900,4900,4900,0
|
|
20230622,190800,235000,4900,4900,4900,4900,0
|
|
20230622,190700,235000,4900,4900,4900,4900,0
|
|
20230622,190600,235000,4900,4900,4900,4900,0
|
|
20230622,190500,235000,4900,4900,4900,4900,0
|
|
20230622,190400,235000,4900,4900,4900,4900,0
|
|
20230622,190300,235000,4900,4900,4900,4900,0
|
|
20230622,190200,235000,4900,4900,4900,4900,0
|
|
20230622,190100,235000,4900,4900,4900,4900,0
|
|
20230622,190000,235000,4900,4900,4900,4900,0
|
|
20230622,185900,235000,4900,4900,4900,4900,0
|
|
20230622,185800,235000,4900,4900,4900,4900,0
|
|
20230622,185700,235000,4900,4900,4900,4900,0
|
|
20230622,185600,235000,4900,4900,4900,4900,0
|
|
20230622,185500,235000,4900,4500,4900,4500,50
|
|
20230622,185400,235000,4900,4900,4900,4900,0
|
|
20230622,185300,235000,4900,4900,4900,4900,0
|
|
20230622,185200,235000,4900,4900,4900,4900,0
|
|
20230622,185100,235000,4900,4900,4900,4900,0
|
|
20230622,185000,235000,4900,4900,4900,4900,0
|
|
20230622,184900,235000,4900,4900,4900,4900,0
|
|
20230622,184800,235000,4900,4900,4900,4900,0
|
|
20230622,184700,235000,4900,4900,4900,4900,0
|
|
20230622,184600,235000,4900,4900,4900,4900,0
|
|
20230622,184500,235000,4900,4900,4900,4900,0
|
|
20230622,184400,235000,4900,4900,4900,4900,0
|
|
20230622,184300,235000,4900,4900,4900,4900,0
|
|
20230622,184200,235000,4900,4900,4900,4900,0
|
|
20230622,184100,235000,4900,4900,4900,4900,0
|
|
20230622,184000,235000,4900,4900,4900,4900,0
|
|
20230622,183900,235000,4900,4900,4900,4900,0
|
|
20230622,183800,235000,4900,4900,4900,4900,0
|
|
20230622,183700,235000,4900,4900,4900,4900,0
|
|
20230622,183600,235000,4900,4900,4900,4900,0
|
|
20230622,183500,235000,4900,4900,4900,4900,0
|
|
20230622,183400,235000,4900,4900,4900,4900,0
|
|
20230622,183300,235000,4900,4900,4900,4900,0
|
|
20230622,183200,235000,4900,4900,4900,4900,0
|
|
20230622,183100,235000,4900,4900,4900,4900,0
|
|
20230622,183000,235000,4900,4900,4900,4900,0
|
|
20230622,182900,235000,4900,4900,4900,4900,0
|
|
20230622,182800,235000,4900,4900,4900,4900,0
|
|
20230622,182700,235000,4900,4900,4900,4900,0
|
|
20230622,182600,235000,4900,4900,4900,4900,0
|
|
20230622,182500,235000,4900,4500,4900,4500,50
|
|
20230622,182400,235000,4900,4900,4900,4900,0
|
|
20230622,182300,235000,4900,4900,4900,4900,0
|
|
20230622,182200,235000,4900,4900,4900,4900,0
|
|
20230622,182100,235000,4900,4900,4900,4900,0
|
|
20230622,182000,235000,4900,4900,4900,4900,0
|
|
20230622,181900,235000,4900,4900,4900,4900,0
|
|
20230622,181800,235000,4900,4900,4900,4900,0
|
|
20230622,181700,235000,4900,4900,4900,4900,0
|
|
20230622,181600,235000,4900,4900,4900,4900,0
|
|
20230622,181500,235000,4900,4900,4900,4900,0
|
|
20230622,181400,235000,4900,4900,4900,4900,0
|
|
20230622,181300,235000,4900,4900,4900,4900,0
|
|
20230622,181200,235000,4900,4900,4900,4900,0
|
|
20230622,181100,235000,4900,4900,4900,4900,0
|
|
20230622,181000,235000,4900,4900,4900,4900,0
|
|
20230622,180900,235000,4900,4900,4900,4900,0
|
|
20230622,180800,235000,4900,4900,4900,4900,0
|
|
20230622,180700,235000,4900,4900,4900,4900,0
|
|
20230622,180600,235000,4900,4900,4900,4900,0
|
|
20230622,180500,235000,4900,4900,4900,4900,0
|
|
20230622,180400,235000,4900,4900,4900,4900,0
|
|
20230622,180300,235000,4900,4900,4900,4900,0
|
|
20230622,180200,235000,4900,4900,4900,4900,0
|
|
20230622,180100,235000,4900,4900,4900,4900,0
|
|
20230622,180000,235000,4900,4900,4900,4900,0
|
|
20230622,175900,235000,4900,4900,4900,4900,0
|
|
20230622,175800,235000,4900,4900,4900,4900,0
|
|
20230622,175700,235000,4900,4900,4900,4900,0
|
|
20230622,175600,235000,4900,4900,4900,4900,0
|
|
20230622,175500,235000,4900,4500,4900,4500,50
|
|
20230622,175400,235000,4900,4900,4900,4900,0
|
|
20230622,175300,235000,4900,4900,4900,4900,0
|
|
20230622,175200,235000,4900,4900,4900,4900,0
|
|
20230622,175100,235000,4900,4900,4900,4900,0
|
|
20230622,175000,235000,4900,4900,4900,4900,0
|
|
20230622,174900,235000,4900,4900,4900,4900,0
|
|
20230622,174800,235000,4900,4900,4900,4900,0
|
|
20230622,174700,235000,4900,4900,4900,4900,0
|
|
20230622,174600,235000,4900,4900,4900,4900,0
|
|
20230622,174500,235000,4900,4900,4900,4900,0
|
|
20230622,174400,235000,4900,4900,4900,4900,0
|
|
20230622,174300,235000,4900,4900,4900,4900,0
|
|
20230622,174200,235000,4900,4900,4900,4900,0
|
|
20230622,174100,235000,4900,4900,4900,4900,0
|
|
20230622,174000,235000,4900,4900,4900,4900,0
|
|
20230622,173900,235000,4900,4900,4900,4900,0
|
|
20230622,173800,235000,4900,4900,4900,4900,0
|
|
20230622,173700,235000,4900,4900,4900,4900,0
|
|
20230622,173600,235000,4900,4900,4900,4900,0
|
|
20230622,173500,235000,4900,4900,4900,4900,0
|
|
20230622,173400,235000,4900,4900,4900,4900,0
|
|
20230622,173300,235000,4900,4900,4900,4900,0
|
|
20230622,173200,235000,4900,4900,4900,4900,0
|
|
20230622,173100,235000,4900,4900,4900,4900,0
|
|
20230622,173000,235000,4900,4900,4900,4900,0
|
|
20230622,172900,235000,4900,4900,4900,4900,0
|
|
20230622,172800,235000,4900,4900,4900,4900,0
|
|
20230622,172700,235000,4900,4900,4900,4900,0
|
|
20230622,172600,235000,4900,4900,4900,4900,0
|
|
20230622,172500,235000,4900,4500,4900,4500,50
|
|
20230622,172400,235000,4900,4900,4900,4900,0
|
|
20230622,172300,235000,4900,4900,4900,4900,0
|
|
20230622,172200,235000,4900,4900,4900,4900,0
|
|
20230622,172100,235000,4900,4900,4900,4900,0
|
|
20230622,172000,235000,4900,4900,4900,4900,0
|
|
20230622,171900,235000,4900,4900,4900,4900,0
|
|
20230622,171800,235000,4900,4900,4900,4900,0
|
|
20230622,171700,235000,4900,4900,4900,4900,0
|
|
20230622,171600,235000,4900,4900,4900,4900,0
|
|
20230622,171500,235000,4900,4900,4900,4900,0
|
|
20230622,171400,235000,4900,4900,4900,4900,0
|
|
20230622,171300,235000,4900,4900,4900,4900,0
|
|
20230622,171200,235000,4900,4900,4900,4900,0
|
|
20230622,171100,235000,4900,4900,4900,4900,0
|
|
20230622,171000,235000,4900,4900,4900,4900,0
|
|
20230622,170900,235000,4900,4900,4900,4900,0
|
|
20230622,170800,235000,4900,4900,4900,4900,0
|
|
20230622,170700,235000,4900,4900,4900,4900,0
|
|
20230622,170600,235000,4900,4900,4900,4900,0
|
|
20230622,170500,235000,4900,4900,4900,4900,0
|
|
20230622,170400,235000,4900,4900,4900,4900,0
|
|
20230622,170300,235000,4900,4900,4900,4900,0
|
|
20230622,170200,235000,4900,4900,4900,4900,0
|
|
20230622,170100,235000,4900,4900,4900,4900,0
|
|
20230622,170000,235000,4900,4900,4900,4900,0
|
|
20230622,165900,235000,4900,4900,4900,4900,0
|
|
20230622,165800,235000,4900,4900,4900,4900,0
|
|
20230622,165700,235000,4900,4900,4900,4900,0
|
|
20230622,165600,235000,4900,4900,4900,4900,0
|
|
20230622,165500,235000,4900,4500,4900,4500,50
|
|
20230622,165400,235000,4900,4900,4900,4900,0
|
|
20230622,165300,235000,4900,4900,4900,4900,0
|
|
20230622,165200,235000,4900,4900,4900,4900,0
|
|
20230622,165100,235000,4900,4900,4900,4900,0
|
|
20230622,165000,235000,4900,4900,4900,4900,0
|
|
20230622,164900,235000,4900,4900,4900,4900,0
|
|
20230622,164800,235000,4900,4900,4900,4900,0
|
|
20230622,164700,235000,4900,4900,4900,4900,0
|
|
20230622,164600,235000,4900,4900,4900,4900,0
|
|
20230622,164500,235000,4900,4900,4900,4900,0
|
|
20230622,164400,235000,4900,4900,4900,4900,0
|
|
20230622,164300,235000,4900,4900,4900,4900,0
|
|
20230622,164200,235000,4900,4900,4900,4900,0
|
|
20230622,164100,235000,4900,4900,4900,4900,0
|
|
20230622,164000,235000,4900,4900,4900,4900,0
|
|
20230622,163900,235000,4900,4900,4900,4900,0
|
|
20230622,163800,235000,4900,4900,4900,4900,0
|
|
20230622,163700,235000,4900,4900,4900,4900,0
|
|
20230622,163600,235000,4900,4900,4900,4900,0
|
|
20230622,163500,235000,4900,4900,4900,4900,0
|
|
20230622,163400,235000,4900,4900,4900,4900,0
|
|
20230622,163300,235000,4900,4900,4900,4900,0
|
|
20230622,163200,235000,4900,4900,4900,4900,0
|
|
20230622,163100,235000,4900,4900,4900,4900,0
|
|
20230622,163000,235000,4900,4900,4900,4900,0
|
|
20230622,162900,235000,4900,4900,4900,4900,0
|
|
20230622,162800,235000,4900,4900,4900,4900,0
|
|
20230622,162700,235000,4900,4900,4900,4900,0
|
|
20230622,162600,235000,4900,4900,4900,4900,0
|
|
20230622,162500,235000,4900,4500,4900,4500,50
|
|
20230622,162400,235000,4900,4900,4900,4900,0
|
|
20230622,162300,235000,4900,4900,4900,4900,0
|
|
20230622,162200,235000,4900,4900,4900,4900,0
|
|
20230622,162100,235000,4900,4900,4900,4900,0
|
|
20230622,162000,235000,4900,4900,4900,4900,0
|
|
20230622,161900,235000,4900,4900,4900,4900,0
|
|
20230622,161800,235000,4900,4900,4900,4900,0
|
|
20230622,161700,235000,4900,4900,4900,4900,0
|
|
20230622,161600,235000,4900,4900,4900,4900,0
|
|
20230622,161500,235000,4900,4900,4900,4900,0
|
|
20230622,161400,235000,4900,4900,4900,4900,0
|
|
20230622,161300,235000,4900,4900,4900,4900,0
|
|
20230622,161200,235000,4900,4900,4900,4900,0
|
|
20230622,161100,235000,4900,4900,4900,4900,0
|
|
20230622,161000,235000,4900,4900,4900,4900,0
|
|
20230622,160900,235000,4900,4900,4900,4900,0
|
|
20230622,160800,235000,4900,4900,4900,4900,0
|
|
20230622,160700,235000,4900,4900,4900,4900,0
|
|
20230622,160600,235000,4900,4900,4900,4900,0
|
|
20230622,160500,235000,4900,4900,4900,4900,0
|
|
20230622,160400,235000,4900,4900,4900,4900,0
|
|
20230622,160300,235000,4900,4900,4900,4900,0
|
|
20230622,160200,235000,4900,4900,4900,4900,0
|
|
20230622,160100,235000,4900,4900,4900,4900,0
|
|
20230622,160000,235000,4900,4900,4900,4900,0
|
|
20230622,155900,235000,4900,4900,4900,4900,0
|
|
20230622,155800,235000,4900,4900,4900,4900,0
|
|
20230622,155700,235000,4900,4900,4900,4900,0
|
|
20230622,155600,235000,4900,4900,4900,4900,0
|
|
20230622,155500,235000,4900,4500,4900,4500,50
|
|
20230622,155400,235000,4900,4900,4900,4900,0
|
|
20230622,155300,235000,4900,4900,4900,4900,0
|
|
20230622,155200,235000,4900,4900,4900,4900,0
|
|
20230622,155100,235000,4900,4900,4900,4900,0
|
|
20230622,155000,235000,4900,4900,4900,4900,0
|
|
20230622,154900,235000,4900,4900,4900,4900,0
|
|
20230622,154800,235000,4900,4900,4900,4900,0
|
|
20230622,154700,235000,4900,4900,4900,4900,0
|
|
20230622,154600,235000,4900,4900,4900,4900,0
|
|
20230622,154500,235000,4900,4900,4900,4900,0
|
|
20230622,154400,235000,4900,4900,4900,4900,0
|
|
20230622,154300,235000,4900,4900,4900,4900,0
|
|
20230622,154200,235000,4900,4900,4900,4900,0
|
|
20230622,154100,235000,4900,4900,4900,4900,0
|
|
20230622,154000,235000,4900,4900,4900,4900,0
|
|
20230622,153900,235000,4900,4900,4900,4900,0
|
|
20230622,153800,235000,4900,4900,4900,4900,0
|
|
20230622,153700,235000,4900,4900,4900,4900,0
|
|
20230622,153600,235000,4900,4900,4900,4900,0
|
|
20230622,153500,235000,4900,4900,4900,4900,0
|
|
20230622,153400,235000,4900,4900,4900,4900,0
|
|
20230622,153300,235000,4900,4900,4900,4900,0
|
|
20230622,153200,235000,4900,4900,4900,4900,0
|
|
20230622,153100,235000,4900,4900,4900,4900,0
|
|
20230622,153000,235000,4900,4900,4900,4900,0
|
|
20230622,152900,235000,4900,4900,4900,4900,0
|
|
20230622,152800,235000,4900,4900,4900,4900,0
|
|
20230622,152700,235000,4900,4900,4900,4900,0
|
|
20230622,152600,235000,4900,4900,4900,4900,0
|
|
20230622,152500,235000,4900,4900,4900,4900,0
|
|
20230622,152400,235000,4900,4900,4900,4900,0
|
|
20230622,152300,235000,4900,4900,4900,4900,0
|
|
20230622,152200,235000,4900,4900,4900,4900,0
|
|
20230622,152100,235000,4900,4900,4900,4900,0
|
|
20230622,152000,235000,4900,4900,4900,4900,0
|
|
20230622,151900,235000,4900,4900,4900,4900,0
|
|
20230622,151800,235000,4900,4900,4900,4900,0
|
|
20230622,151700,235000,4900,4900,4900,4900,0
|
|
20230622,151600,235000,4900,4900,4900,4900,0
|
|
20230622,151500,235000,4900,4900,4900,4900,0
|
|
20230622,151400,235000,4900,4900,4900,4900,0
|
|
20230622,151300,235000,4900,4900,4900,4900,0
|
|
20230622,151200,235000,4900,4900,4900,4900,0
|
|
20230622,151100,235000,4900,4900,4900,4900,0
|
|
20230622,151000,235000,4900,4900,4900,4900,0
|
|
20230622,150900,235000,4900,4900,4900,4900,0
|
|
20230622,150800,235000,4900,4900,4900,4900,0
|
|
20230622,150700,235000,4900,4900,4900,4900,0
|
|
20230622,150600,235000,4900,4900,4900,4900,0
|
|
20230622,150500,235000,4900,4900,4900,4900,0
|
|
20230622,150400,235000,4900,4900,4900,4900,0
|
|
20230622,150300,235000,4900,4900,4900,4900,0
|
|
20230622,150200,235000,4900,4900,4900,4900,0
|
|
20230622,150100,235000,4900,4900,4900,4900,0
|
|
20230622,150000,235000,4900,4900,4900,4900,0
|
|
20230622,145900,235000,4900,4900,4900,4900,0
|
|
20230622,145800,235000,4900,4900,4900,4900,0
|
|
20230622,145700,235000,4900,4900,4900,4900,0
|
|
20230622,145600,235000,4900,4900,4900,4900,0
|
|
20230622,145500,235000,4900,4900,4900,4900,0
|
|
20230622,145400,235000,4900,4900,4900,4900,0
|
|
20230622,145300,235000,4900,4900,4900,4900,0
|
|
20230622,145200,235000,4900,4900,4900,4900,0
|
|
20230622,145100,235000,4900,4900,4900,4900,0
|
|
20230622,145000,235000,4900,4900,4900,4900,0
|
|
20230622,144900,235000,4900,4900,4900,4900,0
|
|
20230622,144800,235000,4900,4900,4900,4900,0
|
|
20230622,144700,235000,4900,4900,4900,4900,0
|
|
20230622,144600,235000,4900,4900,4900,4900,0
|
|
20230622,144500,235000,4900,4900,4900,4900,0
|
|
20230622,144400,235000,4900,4900,4900,4900,0
|
|
20230622,144300,235000,4900,4900,4900,4900,0
|
|
20230622,144200,235000,4900,4900,4900,4900,0
|
|
20230622,144100,235000,4900,4900,4900,4900,0
|
|
20230622,144000,235000,4900,4900,4900,4900,0
|
|
20230622,143900,235000,4900,4900,4900,4900,0
|
|
20230622,143800,235000,4900,4900,4900,4900,0
|
|
20230622,143700,235000,4900,4900,4900,4900,0
|
|
20230622,143600,235000,4900,4900,4900,4900,0
|
|
20230622,143500,235000,4900,4900,4900,4900,0
|
|
20230622,143400,235000,4900,4900,4900,4900,0
|
|
20230622,143300,235000,4900,4900,4900,4900,0
|
|
20230622,143200,235000,4900,4900,4900,4900,0
|
|
20230622,143100,235000,4900,4900,4900,4900,0
|
|
20230622,143000,235000,4900,4900,4900,4900,0
|
|
20230622,142900,235000,4900,4900,4900,4900,0
|
|
20230622,142800,235000,4900,4900,4900,4900,0
|
|
20230622,142700,235000,4900,4900,4900,4900,0
|
|
20230622,142600,235000,4900,4900,4900,4900,0
|
|
20230622,142500,235000,4900,4900,4900,4900,0
|
|
20230622,142400,235000,4900,4900,4900,4900,0
|
|
20230622,142300,235000,4900,4900,4900,4900,0
|
|
20230622,142200,235000,4900,4900,4900,4900,0
|
|
20230622,142100,235000,4900,4900,4900,4900,0
|
|
20230622,142000,235000,4900,4900,4900,4900,0
|
|
20230622,141900,235000,4900,4900,4900,4900,0
|
|
20230622,141800,235000,4900,4900,4900,4900,0
|
|
20230622,141700,235000,4900,4900,4900,4900,0
|
|
20230622,141600,235000,4900,4900,4900,4900,0
|
|
20230622,141500,235000,4900,4900,4900,4900,0
|
|
20230622,141400,235000,4900,4900,4900,4900,0
|
|
20230622,141300,235000,4900,4900,4900,4900,0
|
|
20230622,141200,235000,4900,4900,4900,4900,0
|
|
20230622,141100,235000,4900,4900,4900,4900,0
|
|
20230622,141000,235000,4900,4900,4900,4900,0
|
|
20230622,140900,235000,4900,4900,4900,4900,0
|
|
20230622,140800,235000,4900,4900,4900,4900,0
|
|
20230622,140700,235000,4900,4900,4900,4900,0
|
|
20230622,140600,235000,4900,4900,4900,4900,0
|
|
20230622,140500,235000,4900,4900,4900,4900,0
|
|
20230622,140400,235000,4900,4900,4900,4900,0
|
|
20230622,140300,235000,4900,4900,4900,4900,0
|
|
20230622,140200,235000,4900,4900,4900,4900,0
|
|
20230622,140100,235000,4900,4900,4900,4900,0
|
|
20230622,140000,235000,4900,4900,4900,4900,0
|
|
20230622,135900,235000,4900,4900,4900,4900,0
|
|
20230622,135800,235000,4900,4900,4900,4900,0
|
|
20230622,135700,235000,4900,4900,4900,4900,0
|
|
20230622,135600,235000,4900,4900,4900,4900,0
|
|
20230622,135500,235000,4900,4900,4900,4900,0
|
|
20230622,135400,235000,4900,4900,4900,4900,0
|
|
20230622,135300,235000,4900,4900,4900,4900,0
|
|
20230622,135200,235000,4900,4900,4900,4900,0
|
|
20230622,135100,235000,4900,4900,4900,4900,0
|
|
20230622,135000,235000,4900,4900,4900,4900,0
|
|
20230622,134900,235000,4900,4900,4900,4900,0
|
|
20230622,134800,235000,4900,4900,4900,4900,0
|
|
20230622,134700,235000,4900,4900,4900,4900,0
|
|
20230622,134600,235000,4900,4900,4900,4900,0
|
|
20230622,134500,235000,4900,4900,4900,4900,0
|
|
20230622,134400,235000,4900,4900,4900,4900,0
|
|
20230622,134300,235000,4900,4900,4900,4900,0
|
|
20230622,134200,235000,4900,4900,4900,4900,0
|
|
20230622,134100,235000,4900,4900,4900,4900,0
|
|
20230622,134000,235000,4900,4900,4900,4900,0
|
|
20230622,133900,235000,4900,4900,4900,4900,0
|
|
20230622,133800,235000,4900,4900,4900,4900,0
|
|
20230622,133700,235000,4900,4900,4900,4900,0
|
|
20230622,133600,235000,4900,4900,4900,4900,0
|
|
20230622,133500,235000,4900,4900,4900,4900,0
|
|
20230622,133400,235000,4900,4900,4900,4900,0
|
|
20230622,133300,235000,4900,4900,4900,4900,0
|
|
20230622,133200,235000,4900,4900,4900,4900,0
|
|
20230622,133100,235000,4900,4900,4900,4900,0
|
|
20230622,133000,235000,4900,4900,4900,4900,0
|
|
20230622,132900,235000,4900,4900,4900,4900,0
|
|
20230622,132800,235000,4900,4900,4900,4900,0
|
|
20230622,132700,235000,4900,4900,4900,4900,0
|
|
20230622,132600,235000,4900,4900,4900,4900,0
|
|
20230622,132500,235000,4900,4900,4900,4900,0
|
|
20230622,132400,235000,4900,4900,4900,4900,0
|
|
20230622,132300,235000,4900,4900,4900,4900,0
|
|
20230622,132200,235000,4900,4900,4900,4900,0
|
|
20230622,132100,235000,4900,4900,4900,4900,0
|
|
20230622,132000,235000,4900,4900,4900,4900,0
|
|
20230622,131900,235000,4900,4900,4900,4900,0
|
|
20230622,131800,235000,4900,4900,4900,4900,0
|
|
20230622,131700,235000,4900,4900,4900,4900,0
|
|
20230622,131600,235000,4900,4900,4900,4900,0
|
|
20230622,131500,235000,4900,4900,4900,4900,0
|
|
20230622,131400,235000,4900,4900,4900,4900,0
|
|
20230622,131300,235000,4900,4900,4900,4900,0
|
|
20230622,131200,235000,4900,4900,4900,4900,0
|
|
20230622,131100,235000,4900,4900,4900,4900,0
|
|
20230622,131000,235000,4900,4900,4900,4900,0
|
|
20230622,130900,235000,4900,4900,4900,4900,0
|
|
20230622,130800,235000,4900,4900,4900,4900,0
|
|
20230622,130700,235000,4900,4900,4900,4900,0
|
|
20230622,130600,235000,4900,4900,4900,4900,0
|
|
20230622,130500,235000,4900,4900,4900,4900,0
|
|
20230622,130400,235000,4900,4900,4900,4900,0
|
|
20230622,130300,235000,4900,4900,4900,4900,0
|
|
20230622,130200,235000,4900,4900,4900,4900,0
|
|
20230622,130100,235000,4900,4900,4900,4900,0
|
|
20230622,130000,235000,4900,4900,4900,4900,0
|
|
20230622,125900,235000,4900,4900,4900,4900,0
|
|
20230622,125800,235000,4900,4900,4900,4900,0
|
|
20230622,125700,235000,4900,4900,4900,4900,0
|
|
20230622,125600,235000,4900,4900,4900,4900,0
|
|
20230622,125500,235000,4900,4900,4900,4900,0
|
|
20230622,125400,235000,4900,4900,4900,4900,0
|
|
20230622,125300,235000,4900,4900,4900,4900,0
|
|
20230622,125200,235000,4900,4900,4900,4900,0
|
|
20230622,125100,235000,4900,4900,4900,4900,0
|
|
20230622,125000,235000,4900,4900,4900,4900,0
|
|
20230622,124900,235000,4900,4900,4900,4900,0
|
|
20230622,124800,235000,4900,4900,4900,4900,0
|
|
20230622,124700,235000,4900,4900,4900,4900,0
|
|
20230622,124600,235000,4900,4900,4900,4900,0
|
|
20230622,124500,235000,4900,4900,4900,4900,0
|
|
20230622,124400,235000,4900,4900,4900,4900,0
|
|
20230622,124300,235000,4900,4900,4900,4900,0
|
|
20230622,124200,235000,4900,4900,4900,4900,0
|
|
20230622,124100,235000,4900,4900,4900,4900,0
|
|
20230622,124000,235000,4900,4900,4900,4900,0
|
|
20230622,123900,235000,4900,4900,4900,4900,0
|
|
20230622,123800,235000,4900,4900,4900,4900,0
|
|
20230622,123700,235000,4900,4900,4900,4900,0
|
|
20230622,123600,235000,4900,4900,4900,4900,0
|
|
20230622,123500,235000,4900,4900,4900,4900,0
|
|
20230622,123400,235000,4900,4900,4900,4900,0
|
|
20230622,123300,235000,4900,4900,4900,4900,0
|
|
20230622,123200,235000,4900,4900,4900,4900,0
|
|
20230622,123100,235000,4900,4900,4900,4900,0
|
|
20230622,123000,235000,4900,4900,4900,4900,0
|
|
20230622,122900,235000,4900,4900,4900,4900,0
|
|
20230622,122800,235000,4900,4900,4900,4900,0
|
|
20230622,122700,235000,4900,4900,4900,4900,0
|
|
20230622,122600,235000,4900,4900,4900,4900,0
|
|
20230622,122500,235000,4900,4900,4900,4900,0
|
|
20230622,122400,235000,4900,4900,4900,4900,0
|
|
20230622,122300,235000,4900,4900,4900,4900,0
|
|
20230622,122200,235000,4900,4900,4900,4900,0
|
|
20230622,122100,235000,4900,4900,4900,4900,0
|
|
20230622,122000,235000,4900,4900,4900,4900,0
|
|
20230622,121900,235000,4900,4900,4900,4900,0
|
|
20230622,121800,235000,4900,4900,4900,4900,0
|
|
20230622,121700,235000,4900,4900,4900,4900,0
|
|
20230622,121600,235000,4900,4900,4900,4900,0
|
|
20230622,121500,235000,4900,4900,4900,4900,0
|
|
20230622,121400,235000,4900,4900,4900,4900,0
|
|
20230622,121300,235000,4900,4900,4900,4900,0
|
|
20230622,121200,235000,4900,4900,4900,4900,0
|
|
20230622,121100,235000,4900,4900,4900,4900,0
|
|
20230622,121000,235000,4900,4900,4900,4900,0
|
|
20230622,120900,235000,4900,4900,4900,4900,0
|
|
20230622,120800,235000,4900,4900,4900,4900,0
|
|
20230622,120700,235000,4900,4900,4900,4900,0
|
|
20230622,120600,235000,4900,4900,4900,4900,0
|
|
20230622,120500,235000,4900,4900,4900,4900,0
|
|
20230622,120400,235000,4900,4900,4900,4900,0
|
|
20230622,120300,235000,4900,4900,4900,4900,0
|
|
20230622,120200,235000,4900,4900,4900,4900,0
|
|
20230622,120100,235000,4900,4900,4900,4900,0
|
|
20230622,120000,235000,4900,4900,4900,4900,0
|
|
20230622,115900,235000,4900,4900,4900,4900,0
|
|
20230622,115800,235000,4900,4900,4900,4900,0
|
|
20230622,115700,235000,4900,4900,4900,4900,0
|
|
20230622,115600,235000,4900,4900,4900,4900,0
|
|
20230622,115500,235000,4900,4900,4900,4900,0
|
|
20230622,115400,235000,4900,4900,4900,4900,0
|
|
20230622,115300,235000,4900,4900,4900,4900,0
|
|
20230622,115200,235000,4900,4900,4900,4900,0
|
|
20230622,115100,235000,4900,4900,4900,4900,0
|
|
20230622,115000,235000,4900,4900,4900,4900,0
|
|
20230622,114900,235000,4900,4900,4900,4900,0
|
|
20230622,114800,235000,4900,4900,4900,4900,0
|
|
20230622,114700,235000,4900,4900,4900,4900,0
|
|
20230622,114600,235000,4900,4900,4900,4900,0
|
|
20230622,114500,235000,4900,4900,4900,4900,0
|
|
20230622,114400,235000,4900,4900,4900,4900,0
|
|
20230622,114300,235000,4900,4900,4900,4900,0
|
|
20230622,114200,235000,4900,4900,4900,4900,0
|
|
20230622,114100,235000,4900,4900,4900,4900,0
|
|
20230622,114000,235000,4900,4900,4900,4900,0
|
|
20230622,113900,235000,4900,4900,4900,4900,0
|
|
20230622,113800,235000,4900,4900,4900,4900,0
|
|
20230622,113700,235000,4900,4900,4900,4900,0
|
|
20230622,113600,235000,4900,4900,4900,4900,0
|
|
20230622,113500,235000,4900,4900,4900,4900,0
|
|
20230622,113400,235000,4900,4900,4900,4900,0
|
|
20230622,113300,235000,4900,4900,4900,4900,0
|
|
20230622,113200,235000,4900,4900,4900,4900,0
|
|
20230622,113100,235000,4900,4900,4900,4900,0
|
|
20230622,113000,235000,4900,4900,4900,4900,0
|
|
20230622,112900,235000,4900,4900,4900,4900,0
|
|
20230622,112800,235000,4900,4900,4900,4900,0
|
|
20230622,112700,235000,4900,4900,4900,4900,0
|
|
20230622,112600,235000,4900,4900,4900,4900,0
|
|
20230622,112500,235000,4900,4900,4900,4900,0
|
|
20230622,112400,235000,4900,4900,4900,4900,0
|
|
20230622,112300,235000,4900,4900,4900,4900,0
|
|
20230622,112200,235000,4900,4900,4900,4900,0
|
|
20230622,112100,235000,4900,4900,4900,4900,0
|
|
20230622,112000,235000,4900,4900,4900,4900,0
|
|
20230622,111900,235000,4900,4900,4900,4900,0
|
|
20230622,111800,235000,4900,4900,4900,4900,0
|
|
20230622,111700,235000,4900,4900,4900,4900,0
|
|
20230622,111600,235000,4900,4900,4900,4900,0
|
|
20230622,111500,235000,4900,4900,4900,4900,0
|
|
20230622,111400,235000,4900,4900,4900,4900,0
|
|
20230622,111300,235000,4900,4900,4900,4900,0
|
|
20230622,111200,235000,4900,4900,4900,4900,0
|
|
20230622,111100,235000,4900,4900,4900,4900,0
|
|
20230622,111000,235000,4900,4900,4900,4900,0
|
|
20230622,110900,235000,4900,4900,4900,4900,0
|
|
20230622,110800,235000,4900,4900,4900,4900,0
|
|
20230622,110700,235000,4900,4900,4900,4900,0
|
|
20230622,110600,235000,4900,4900,4900,4900,0
|
|
20230622,110500,235000,4900,4900,4900,4900,0
|
|
20230622,110400,235000,4900,4900,4900,4900,0
|
|
20230622,110300,235000,4900,4900,4900,4900,0
|
|
20230622,110200,235000,4900,4900,4900,4900,0
|
|
20230622,110100,235000,4900,4900,4900,4900,0
|
|
20230622,110000,235000,4900,4900,4900,4900,0
|
|
20230622,105900,235000,4900,4900,4900,4900,0
|
|
20230622,105800,235000,4900,4900,4900,4900,0
|
|
20230622,105700,235000,4900,4900,4900,4900,0
|
|
20230622,105600,235000,4900,4900,4900,4900,0
|
|
20230622,105500,235000,4900,4900,4900,4900,0
|
|
20230622,105400,235000,4900,4900,4900,4900,0
|
|
20230622,105300,235000,4900,4900,4900,4900,0
|
|
20230622,105200,235000,4900,4900,4900,4900,0
|
|
20230622,105100,235000,4900,4900,4900,4900,0
|
|
20230622,105000,235000,4900,4900,4900,4900,0
|
|
20230622,104900,235000,4900,4900,4900,4900,0
|
|
20230622,104800,235000,4900,4900,4900,4900,0
|
|
20230622,104700,235000,4900,4900,4900,4900,0
|
|
20230622,104600,235000,4900,4900,4900,4900,0
|
|
20230622,104500,235000,4900,4900,4900,4900,0
|
|
20230622,104400,235000,4900,4900,4900,4900,0
|
|
20230622,104300,235000,4900,4900,4900,4900,0
|
|
20230622,104200,235000,4900,4900,4900,4900,0
|
|
20230622,104100,235000,4900,4900,4900,4900,0
|
|
20230622,104000,235000,4900,4900,4900,4900,0
|
|
20230622,103900,235000,4900,4900,4900,4900,0
|
|
20230622,103800,235000,4900,4900,4900,4900,0
|
|
20230622,103700,235000,4900,4900,4900,4900,0
|
|
20230622,103600,235000,4900,4900,4900,4900,0
|
|
20230622,103500,235000,4900,4900,4900,4900,0
|
|
20230622,103400,235000,4900,4900,4900,4900,0
|
|
20230622,103300,235000,4900,4900,4900,4900,0
|
|
20230622,103200,235000,4900,4900,4900,4900,0
|
|
20230622,103100,235000,4900,4900,4900,4900,0
|
|
20230622,103000,235000,4900,4900,4900,4900,0
|
|
20230622,102900,235000,4900,4900,4900,4900,0
|
|
20230622,102800,235000,4900,4900,4900,4900,0
|
|
20230622,102700,235000,4900,4900,4900,4900,0
|
|
20230622,102600,235000,4900,4900,4900,4900,0
|
|
20230622,102500,235000,4900,4900,4900,4900,0
|
|
20230622,102400,235000,4900,4900,4900,4900,0
|
|
20230622,102300,235000,4900,4900,4900,4900,0
|
|
20230622,102200,235000,4900,4900,4900,4900,0
|
|
20230622,102100,235000,4900,4900,4900,4900,0
|
|
20230622,102000,235000,4900,4900,4900,4900,0
|
|
20230622,101900,235000,4900,4900,4900,4900,0
|
|
20230622,101800,235000,4900,4900,4900,4900,0
|
|
20230622,101700,235000,4900,4900,4900,4900,0
|
|
20230622,101600,235000,4900,4900,4900,4900,0
|
|
20230622,101500,235000,4900,4500,4900,4500,50
|
|
20230622,101400,0,4400,4400,4400,4400,0
|
|
20230622,101300,0,4400,4400,4400,4400,0
|
|
20230622,101200,0,4400,4400,4400,4400,0
|
|
20230622,101100,0,4400,4400,4400,4400,0
|
|
20230622,101000,0,4400,4400,4400,4400,0
|
|
20230622,100900,0,4400,4400,4400,4400,0
|
|
20230622,100800,0,4400,4400,4400,4400,0
|
|
20230622,100700,0,4400,4400,4400,4400,0
|
|
20230622,100600,0,4400,4400,4400,4400,0
|
|
20230622,100500,0,4400,4400,4400,4400,0
|
|
20230622,100400,0,4400,4400,4400,4400,0
|
|
20230622,100300,0,4400,4400,4400,4400,0
|
|
20230622,100200,0,4400,4400,4400,4400,0
|
|
20230622,100100,0,4400,4400,4400,4400,0
|
|
20230622,100000,0,4400,4400,4400,4400,0
|
|
20230622,095900,0,4400,4400,4400,4400,0
|
|
20230622,095800,0,4400,4400,4400,4400,0
|
|
20230622,095700,0,4400,4400,4400,4400,0
|
|
20230622,095600,0,4400,4400,4400,4400,0
|
|
20230622,095500,0,4400,4400,4400,4400,0
|
|
20230622,095400,0,4400,4400,4400,4400,0
|
|
20230622,095300,0,4400,4400,4400,4400,0
|
|
20230622,095200,0,4400,4400,4400,4400,0
|
|
20230622,095100,0,4400,4400,4400,4400,0
|
|
20230622,095000,0,4400,4400,4400,4400,0
|
|
20230622,094900,0,4400,4400,4400,4400,0
|
|
20230622,094800,0,4400,4400,4400,4400,0
|
|
20230622,094700,0,4400,4400,4400,4400,0
|
|
20230622,094600,0,4400,4400,4400,4400,0
|
|
20230622,094500,0,4400,4400,4400,4400,0
|
|
20230622,094400,0,4400,4400,4400,4400,0
|
|
20230622,094300,0,4400,4400,4400,4400,0
|
|
20230622,094200,0,4400,4400,4400,4400,0
|
|
20230622,094100,0,4400,4400,4400,4400,0
|
|
20230622,094000,0,4400,4400,4400,4400,0
|
|
20230622,093900,0,4400,4400,4400,4400,0
|
|
20230622,093800,0,4400,4400,4400,4400,0
|
|
20230622,093700,0,4400,4400,4400,4400,0
|
|
20230622,093600,0,4400,4400,4400,4400,0
|
|
20230622,093500,0,4400,4400,4400,4400,0
|
|
20230622,093400,0,4400,4400,4400,4400,0
|
|
20230622,093300,0,4400,4400,4400,4400,0
|
|
20230622,093200,0,4400,4400,4400,4400,0
|
|
20230622,093100,0,4400,4400,4400,4400,0
|
|
20230622,093000,0,4400,4400,4400,4400,0
|
|
20230622,092900,0,4400,4400,4400,4400,0
|
|
20230622,092800,0,4400,4400,4400,4400,0
|
|
20230622,092700,0,4400,4400,4400,4400,0
|
|
20230622,092600,0,4400,4400,4400,4400,0
|
|
20230622,092500,0,4400,4400,4400,4400,0
|
|
20230622,092400,0,4400,4400,4400,4400,0
|
|
20230622,092300,0,4400,4400,4400,4400,0
|
|
20230622,092200,0,4400,4400,4400,4400,0
|
|
20230622,092100,0,4400,4400,4400,4400,0
|
|
20230622,092000,0,4400,4400,4400,4400,0
|
|
20230622,091900,0,4400,4400,4400,4400,0
|
|
20230622,091800,0,4400,4400,4400,4400,0
|
|
20230622,091700,0,4400,4400,4400,4400,0
|
|
20230622,091600,0,4400,4400,4400,4400,0
|
|
20230622,091500,0,4400,4400,4400,4400,0
|
|
20230622,091400,0,4400,4400,4400,4400,0
|
|
20230622,091300,0,4400,4400,4400,4400,0
|
|
20230622,091200,0,4400,4400,4400,4400,0
|
|
20230622,091100,0,4400,4400,4400,4400,0
|
|
20230622,091000,0,4400,4400,4400,4400,0
|
|
20230622,090900,0,4400,4400,4400,4400,0
|
|
20230622,090800,0,4400,4400,4400,4400,0
|
|
20230622,090700,0,4400,4400,4400,4400,0
|
|
20230622,090600,0,4400,4400,4400,4400,0
|
|
20230622,090500,0,4400,4400,4400,4400,0
|
|
20230622,090400,0,4400,4400,4400,4400,0
|
|
20230622,090300,0,4400,4400,4400,4400,0
|
|
20230622,090200,0,4400,4400,4400,4400,0
|
|
20230622,090100,0,4400,4400,4400,4400,0
|
|
20230622,090000,0,4400,4400,4400,4400,0
|