666 lines
29 KiB
CSV
666 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,200300,602170,6060,6060,6060,6060,1
|
|
20230809,200200,602170,6060,6060,6060,6060,0
|
|
20230809,200100,602170,6060,6060,6060,6060,0
|
|
20230809,200000,602170,6060,6060,6060,6060,0
|
|
20230809,195900,602170,6060,6060,6060,6060,0
|
|
20230809,195800,602170,6060,6060,6060,6060,0
|
|
20230809,195700,602170,6060,6060,6060,6060,0
|
|
20230809,195600,602170,6060,6060,6060,6060,0
|
|
20230809,195500,602170,6060,6060,6060,6060,0
|
|
20230809,195400,602170,6060,6060,6060,6060,0
|
|
20230809,195300,602170,6060,6060,6060,6060,0
|
|
20230809,195200,602170,6060,6060,6060,6060,0
|
|
20230809,195100,602170,6060,6060,6060,6060,0
|
|
20230809,195000,602170,6060,6060,6060,6060,0
|
|
20230809,194900,602170,6060,6060,6060,6060,0
|
|
20230809,194800,602170,6060,6060,6060,6060,0
|
|
20230809,194700,602170,6060,6060,6060,6060,0
|
|
20230809,194600,602170,6060,6060,6060,6060,0
|
|
20230809,194500,602170,6060,6060,6060,6060,0
|
|
20230809,194400,602170,6060,6060,6060,6060,0
|
|
20230809,194300,602170,6060,6060,6060,6060,0
|
|
20230809,194200,602170,6060,6060,6060,6060,0
|
|
20230809,194100,602170,6060,6060,6060,6060,0
|
|
20230809,194000,602170,6060,6060,6060,6060,0
|
|
20230809,193900,602170,6060,6060,6060,6060,0
|
|
20230809,193800,602170,6060,6060,6060,6060,0
|
|
20230809,193700,602170,6060,6060,6060,6060,0
|
|
20230809,193600,602170,6060,6060,6060,6060,0
|
|
20230809,193500,602170,6060,6060,6060,6060,0
|
|
20230809,193400,602170,6060,6060,6060,6060,0
|
|
20230809,193300,602170,6060,6060,6060,6060,1
|
|
20230809,193200,602170,6060,6060,6060,6060,0
|
|
20230809,193100,602170,6060,6060,6060,6060,0
|
|
20230809,193000,602170,6060,6060,6060,6060,0
|
|
20230809,192900,602170,6060,6060,6060,6060,0
|
|
20230809,192800,602170,6060,6060,6060,6060,0
|
|
20230809,192700,602170,6060,6060,6060,6060,0
|
|
20230809,192600,602170,6060,6060,6060,6060,0
|
|
20230809,192500,602170,6060,6060,6060,6060,0
|
|
20230809,192400,602170,6060,6060,6060,6060,0
|
|
20230809,192300,602170,6060,6060,6060,6060,0
|
|
20230809,192200,602170,6060,6060,6060,6060,0
|
|
20230809,192100,602170,6060,6060,6060,6060,0
|
|
20230809,192000,602170,6060,6060,6060,6060,0
|
|
20230809,191900,602170,6060,6060,6060,6060,0
|
|
20230809,191800,602170,6060,6060,6060,6060,0
|
|
20230809,191700,602170,6060,6060,6060,6060,0
|
|
20230809,191600,602170,6060,6060,6060,6060,0
|
|
20230809,191500,602170,6060,6060,6060,6060,0
|
|
20230809,191400,602170,6060,6060,6060,6060,0
|
|
20230809,191300,602170,6060,6060,6060,6060,0
|
|
20230809,191200,602170,6060,6060,6060,6060,0
|
|
20230809,191100,602170,6060,6060,6060,6060,0
|
|
20230809,191000,602170,6060,6060,6060,6060,0
|
|
20230809,190900,602170,6060,6060,6060,6060,0
|
|
20230809,190800,602170,6060,6060,6060,6060,0
|
|
20230809,190700,602170,6060,6060,6060,6060,0
|
|
20230809,190600,602170,6060,6060,6060,6060,0
|
|
20230809,190500,602170,6060,6060,6060,6060,0
|
|
20230809,190400,602170,6060,6060,6060,6060,0
|
|
20230809,190300,602170,6060,6060,6060,6060,1
|
|
20230809,190200,602170,6060,6060,6060,6060,0
|
|
20230809,190100,602170,6060,6060,6060,6060,0
|
|
20230809,190000,602170,6060,6060,6060,6060,0
|
|
20230809,185900,602170,6060,6060,6060,6060,0
|
|
20230809,185800,602170,6060,6060,6060,6060,0
|
|
20230809,185700,602170,6060,6060,6060,6060,0
|
|
20230809,185600,602170,6060,6060,6060,6060,0
|
|
20230809,185500,602170,6060,6060,6060,6060,0
|
|
20230809,185400,602170,6060,6060,6060,6060,0
|
|
20230809,185300,602170,6060,6060,6060,6060,0
|
|
20230809,185200,602170,6060,6060,6060,6060,0
|
|
20230809,185100,602170,6060,6060,6060,6060,0
|
|
20230809,185000,602170,6060,6060,6060,6060,0
|
|
20230809,184900,602170,6060,6060,6060,6060,0
|
|
20230809,184800,602170,6060,6060,6060,6060,0
|
|
20230809,184700,602170,6060,6060,6060,6060,0
|
|
20230809,184600,602170,6060,6060,6060,6060,0
|
|
20230809,184500,602170,6060,6060,6060,6060,0
|
|
20230809,184400,602170,6060,6060,6060,6060,0
|
|
20230809,184300,602170,6060,6060,6060,6060,0
|
|
20230809,184200,602170,6060,6060,6060,6060,0
|
|
20230809,184100,602170,6060,6060,6060,6060,0
|
|
20230809,184000,602170,6060,6060,6060,6060,0
|
|
20230809,183900,602170,6060,6060,6060,6060,0
|
|
20230809,183800,602170,6060,6060,6060,6060,0
|
|
20230809,183700,602170,6060,6060,6060,6060,0
|
|
20230809,183600,602170,6060,6060,6060,6060,0
|
|
20230809,183500,602170,6060,6060,6060,6060,0
|
|
20230809,183400,602170,6060,6060,6060,6060,0
|
|
20230809,183300,602170,6060,6060,6060,6060,1
|
|
20230809,183200,602170,6060,6060,6060,6060,0
|
|
20230809,183100,602170,6060,6060,6060,6060,0
|
|
20230809,183000,602170,6060,6060,6060,6060,0
|
|
20230809,182900,602170,6060,6060,6060,6060,0
|
|
20230809,182800,602170,6060,6060,6060,6060,0
|
|
20230809,182700,602170,6060,6060,6060,6060,0
|
|
20230809,182600,602170,6060,6060,6060,6060,0
|
|
20230809,182500,602170,6060,6060,6060,6060,0
|
|
20230809,182400,602170,6060,6060,6060,6060,0
|
|
20230809,182300,602170,6060,6060,6060,6060,0
|
|
20230809,182200,602170,6060,6060,6060,6060,0
|
|
20230809,182100,602170,6060,6060,6060,6060,0
|
|
20230809,182000,602170,6060,6060,6060,6060,0
|
|
20230809,181900,602170,6060,6060,6060,6060,0
|
|
20230809,181800,602170,6060,6060,6060,6060,0
|
|
20230809,181700,602170,6060,6060,6060,6060,0
|
|
20230809,181600,602170,6060,6060,6060,6060,0
|
|
20230809,181500,602170,6060,6060,6060,6060,0
|
|
20230809,181400,602170,6060,6060,6060,6060,0
|
|
20230809,181300,602170,6060,6060,6060,6060,0
|
|
20230809,181200,602170,6060,6060,6060,6060,0
|
|
20230809,181100,602170,6060,6060,6060,6060,0
|
|
20230809,181000,602170,6060,6060,6060,6060,0
|
|
20230809,180900,602170,6060,6060,6060,6060,0
|
|
20230809,180800,602170,6060,6060,6060,6060,0
|
|
20230809,180700,602170,6060,6060,6060,6060,0
|
|
20230809,180600,602170,6060,6060,6060,6060,0
|
|
20230809,180500,602170,6060,6060,6060,6060,0
|
|
20230809,180400,602170,6060,6060,6060,6060,0
|
|
20230809,180300,602170,6060,6060,6060,6060,1
|
|
20230809,180200,602170,6060,6060,6060,6060,0
|
|
20230809,180100,602170,6060,6060,6060,6060,0
|
|
20230809,180000,602170,6060,6060,6060,6060,0
|
|
20230809,175900,602170,6060,6060,6060,6060,0
|
|
20230809,175800,602170,6060,6060,6060,6060,0
|
|
20230809,175700,602170,6060,6060,6060,6060,0
|
|
20230809,175600,602170,6060,6060,6060,6060,0
|
|
20230809,175500,602170,6060,6060,6060,6060,0
|
|
20230809,175400,602170,6060,6060,6060,6060,0
|
|
20230809,175300,602170,6060,6060,6060,6060,0
|
|
20230809,175200,602170,6060,6060,6060,6060,0
|
|
20230809,175100,602170,6060,6060,6060,6060,0
|
|
20230809,175000,602170,6060,6060,6060,6060,0
|
|
20230809,174900,602170,6060,6060,6060,6060,0
|
|
20230809,174800,602170,6060,6060,6060,6060,0
|
|
20230809,174700,602170,6060,6060,6060,6060,0
|
|
20230809,174600,602170,6060,6060,6060,6060,0
|
|
20230809,174500,602170,6060,6060,6060,6060,0
|
|
20230809,174400,602170,6060,6060,6060,6060,0
|
|
20230809,174300,602170,6060,6060,6060,6060,0
|
|
20230809,174200,602170,6060,6060,6060,6060,0
|
|
20230809,174100,602170,6060,6060,6060,6060,0
|
|
20230809,174000,602170,6060,6060,6060,6060,0
|
|
20230809,173900,602170,6060,6060,6060,6060,0
|
|
20230809,173800,602170,6060,6060,6060,6060,0
|
|
20230809,173700,602170,6060,6060,6060,6060,0
|
|
20230809,173600,602170,6060,6060,6060,6060,0
|
|
20230809,173500,602170,6060,6060,6060,6060,0
|
|
20230809,173400,602170,6060,6060,6060,6060,0
|
|
20230809,173300,602170,6060,6060,6060,6060,1
|
|
20230809,173200,602170,6060,6060,6060,6060,0
|
|
20230809,173100,602170,6060,6060,6060,6060,0
|
|
20230809,173000,602170,6060,6060,6060,6060,0
|
|
20230809,172900,602170,6060,6060,6060,6060,0
|
|
20230809,172800,602170,6060,6060,6060,6060,0
|
|
20230809,172700,602170,6060,6060,6060,6060,0
|
|
20230809,172600,602170,6060,6060,6060,6060,0
|
|
20230809,172500,602170,6060,6060,6060,6060,0
|
|
20230809,172400,602170,6060,6060,6060,6060,0
|
|
20230809,172300,602170,6060,6060,6060,6060,0
|
|
20230809,172200,602170,6060,6060,6060,6060,0
|
|
20230809,172100,602170,6060,6060,6060,6060,0
|
|
20230809,172000,602170,6060,6060,6060,6060,0
|
|
20230809,171900,602170,6060,6060,6060,6060,0
|
|
20230809,171800,602170,6060,6060,6060,6060,0
|
|
20230809,171700,602170,6060,6060,6060,6060,0
|
|
20230809,171600,602170,6060,6060,6060,6060,0
|
|
20230809,171500,602170,6060,6060,6060,6060,0
|
|
20230809,171400,602170,6060,6060,6060,6060,0
|
|
20230809,171300,602170,6060,6060,6060,6060,0
|
|
20230809,171200,602170,6060,6060,6060,6060,0
|
|
20230809,171100,602170,6060,6060,6060,6060,0
|
|
20230809,171000,602170,6060,6060,6060,6060,0
|
|
20230809,170900,602170,6060,6060,6060,6060,0
|
|
20230809,170800,602170,6060,6060,6060,6060,0
|
|
20230809,170700,602170,6060,6060,6060,6060,0
|
|
20230809,170600,602170,6060,6060,6060,6060,0
|
|
20230809,170500,602170,6060,6060,6060,6060,0
|
|
20230809,170400,602170,6060,6060,6060,6060,0
|
|
20230809,170300,602170,6060,6060,6060,6060,1
|
|
20230809,170200,602170,6060,6060,6060,6060,0
|
|
20230809,170100,602170,6060,6060,6060,6060,0
|
|
20230809,170000,602170,6060,6060,6060,6060,0
|
|
20230809,165900,602170,6060,6060,6060,6060,0
|
|
20230809,165800,602170,6060,6060,6060,6060,0
|
|
20230809,165700,602170,6060,6060,6060,6060,0
|
|
20230809,165600,602170,6060,6060,6060,6060,0
|
|
20230809,165500,602170,6060,6060,6060,6060,0
|
|
20230809,165400,602170,6060,6060,6060,6060,0
|
|
20230809,165300,602170,6060,6060,6060,6060,0
|
|
20230809,165200,602170,6060,6060,6060,6060,0
|
|
20230809,165100,602170,6060,6060,6060,6060,0
|
|
20230809,165000,602170,6060,6060,6060,6060,0
|
|
20230809,164900,602170,6060,6060,6060,6060,0
|
|
20230809,164800,602170,6060,6060,6060,6060,0
|
|
20230809,164700,602170,6060,6060,6060,6060,0
|
|
20230809,164600,602170,6060,6060,6060,6060,0
|
|
20230809,164500,602170,6060,6060,6060,6060,0
|
|
20230809,164400,602170,6060,6060,6060,6060,0
|
|
20230809,164300,602170,6060,6060,6060,6060,0
|
|
20230809,164200,602170,6060,6060,6060,6060,0
|
|
20230809,164100,602170,6060,6060,6060,6060,0
|
|
20230809,164000,602170,6060,6060,6060,6060,0
|
|
20230809,163900,602170,6060,6060,6060,6060,0
|
|
20230809,163800,602170,6060,6060,6060,6060,0
|
|
20230809,163700,602170,6060,6060,6060,6060,0
|
|
20230809,163600,602170,6060,6060,6060,6060,0
|
|
20230809,163500,602170,6060,6060,6060,6060,0
|
|
20230809,163400,602170,6060,6060,6060,6060,0
|
|
20230809,163300,602170,6060,6060,6060,6060,1
|
|
20230809,163200,602170,6060,6060,6060,6060,0
|
|
20230809,163100,602170,6060,6060,6060,6060,0
|
|
20230809,163000,602170,6060,6060,6060,6060,0
|
|
20230809,162900,602170,6060,6060,6060,6060,0
|
|
20230809,162800,602170,6060,6060,6060,6060,0
|
|
20230809,162700,602170,6060,6060,6060,6060,0
|
|
20230809,162600,602170,6060,6060,6060,6060,0
|
|
20230809,162500,602170,6060,6060,6060,6060,0
|
|
20230809,162400,602170,6060,6060,6060,6060,0
|
|
20230809,162300,602170,6060,6060,6060,6060,0
|
|
20230809,162200,602170,6060,6060,6060,6060,0
|
|
20230809,162100,602170,6060,6060,6060,6060,0
|
|
20230809,162000,602170,6060,6060,6060,6060,0
|
|
20230809,161900,602170,6060,6060,6060,6060,0
|
|
20230809,161800,602170,6060,6060,6060,6060,0
|
|
20230809,161700,602170,6060,6060,6060,6060,0
|
|
20230809,161600,602170,6060,6060,6060,6060,0
|
|
20230809,161500,602170,6060,6060,6060,6060,0
|
|
20230809,161400,602170,6060,6060,6060,6060,0
|
|
20230809,161300,602170,6060,6060,6060,6060,0
|
|
20230809,161200,602170,6060,6060,6060,6060,0
|
|
20230809,161100,602170,6060,6060,6060,6060,0
|
|
20230809,161000,602170,6060,6060,6060,6060,0
|
|
20230809,160900,602170,6060,6060,6060,6060,0
|
|
20230809,160800,602170,6060,6060,6060,6060,0
|
|
20230809,160700,602170,6060,6060,6060,6060,0
|
|
20230809,160600,602170,6060,6060,6060,6060,0
|
|
20230809,160500,602170,6060,6060,6060,6060,0
|
|
20230809,160400,602170,6060,6060,6060,6060,0
|
|
20230809,160300,602170,6060,6060,6060,6060,1
|
|
20230809,160200,602170,6060,6060,6060,6060,0
|
|
20230809,160100,602170,6060,6060,6060,6060,0
|
|
20230809,160000,602170,6060,6060,6060,6060,0
|
|
20230809,155900,602170,6060,6060,6060,6060,0
|
|
20230809,155800,602170,6060,6060,6060,6060,0
|
|
20230809,155700,602170,6060,6060,6060,6060,0
|
|
20230809,155600,602170,6060,6060,6060,6060,0
|
|
20230809,155500,602170,6060,6060,6060,6060,0
|
|
20230809,155400,602170,6060,6060,6060,6060,0
|
|
20230809,155300,602170,6060,6060,6060,6060,0
|
|
20230809,155200,602170,6060,6060,6060,6060,0
|
|
20230809,155100,602170,6060,6060,6060,6060,0
|
|
20230809,155000,602170,6060,6060,6060,6060,0
|
|
20230809,154900,602170,6060,6060,6060,6060,0
|
|
20230809,154800,602170,6060,6060,6060,6060,0
|
|
20230809,154700,602170,6060,6060,6060,6060,0
|
|
20230809,154600,602170,6060,6060,6060,6060,0
|
|
20230809,154500,602170,6060,6060,6060,6060,0
|
|
20230809,154400,602170,6060,6060,6060,6060,0
|
|
20230809,154300,602170,6060,6060,6060,6060,0
|
|
20230809,154200,602170,6060,6060,6060,6060,0
|
|
20230809,154100,602170,6060,6060,6060,6060,0
|
|
20230809,154000,602170,6060,6060,6060,6060,0
|
|
20230809,153900,602170,6060,6060,6060,6060,0
|
|
20230809,153800,602170,6060,6060,6060,6060,0
|
|
20230809,153700,602170,6060,6060,6060,6060,0
|
|
20230809,153600,602170,6060,6060,6060,6060,0
|
|
20230809,153500,602170,6060,6060,6060,6060,0
|
|
20230809,153400,602170,6060,6060,6060,6060,0
|
|
20230809,153300,602170,6060,6060,6060,6060,1
|
|
20230809,153200,602170,6060,6060,6060,6060,0
|
|
20230809,153100,602170,6060,6060,6060,6060,0
|
|
20230809,153000,602170,6060,6060,6060,6060,0
|
|
20230809,152900,602170,6060,6060,6060,6060,0
|
|
20230809,152800,602170,6060,6060,6060,6060,0
|
|
20230809,152700,602170,6060,6060,6060,6060,0
|
|
20230809,152600,602170,6060,6060,6060,6060,0
|
|
20230809,152500,602170,6060,6060,6060,6060,0
|
|
20230809,152400,602170,6060,6060,6060,6060,0
|
|
20230809,152300,602170,6060,6060,6060,6060,0
|
|
20230809,152200,602170,6060,6060,6060,6060,0
|
|
20230809,152100,602170,6060,6060,6060,6060,0
|
|
20230809,152000,602170,6060,6060,6060,6060,0
|
|
20230809,151900,602170,6060,6060,6060,6060,0
|
|
20230809,151800,602170,6060,6060,6060,6060,0
|
|
20230809,151700,602170,6060,6060,6060,6060,0
|
|
20230809,151600,602170,6060,6060,6060,6060,0
|
|
20230809,151500,602170,6060,6060,6060,6060,0
|
|
20230809,151400,602170,6060,6060,6060,6060,0
|
|
20230809,151300,602170,6060,6060,6060,6060,0
|
|
20230809,151200,602170,6060,6060,6060,6060,0
|
|
20230809,151100,602170,6060,6060,6060,6060,0
|
|
20230809,151000,602170,6060,6060,6060,6060,0
|
|
20230809,150900,602170,6060,6060,6060,6060,0
|
|
20230809,150800,602170,6060,6060,6060,6060,0
|
|
20230809,150700,602170,6060,6060,6060,6060,0
|
|
20230809,150600,602170,6060,6060,6060,6060,0
|
|
20230809,150500,602170,6060,6060,6060,6060,0
|
|
20230809,150400,602170,6060,6060,6060,6060,0
|
|
20230809,150300,602170,6060,6060,6060,6060,0
|
|
20230809,150200,602170,6060,6060,6060,6060,0
|
|
20230809,150100,602170,6060,6060,6060,6060,0
|
|
20230809,150000,602170,6060,6060,6060,6060,0
|
|
20230809,145900,602170,6060,6060,6060,6060,0
|
|
20230809,145800,602170,6060,6060,6060,6060,0
|
|
20230809,145700,602170,6060,6060,6060,6060,0
|
|
20230809,145600,602170,6060,6060,6060,6060,0
|
|
20230809,145500,602170,6060,6060,6060,6060,0
|
|
20230809,145400,602170,6060,6060,6060,6060,0
|
|
20230809,145300,602170,6060,6060,6060,6060,0
|
|
20230809,145200,602170,6060,6060,6060,6060,0
|
|
20230809,145100,602170,6060,6060,6060,6060,0
|
|
20230809,145000,602170,6060,6060,6060,6060,0
|
|
20230809,144900,602170,6060,6060,6060,6060,0
|
|
20230809,144800,602170,6060,6060,6060,6060,0
|
|
20230809,144700,602170,6060,6060,6060,6060,0
|
|
20230809,144600,602170,6060,6060,6060,6060,0
|
|
20230809,144500,602170,6060,6060,6060,6060,0
|
|
20230809,144400,602170,6060,6060,6060,6060,0
|
|
20230809,144300,602170,6060,6060,6060,6060,0
|
|
20230809,144200,602170,6060,6060,6060,6060,0
|
|
20230809,144100,602170,6060,6060,6060,6060,0
|
|
20230809,144000,602170,6060,6060,6060,6060,0
|
|
20230809,143900,602170,6060,6060,6060,6060,0
|
|
20230809,143800,602170,6060,6060,6060,6060,0
|
|
20230809,143700,602170,6060,6060,6060,6060,0
|
|
20230809,143600,602170,6060,6060,6060,6060,0
|
|
20230809,143500,602170,6060,6060,6060,6060,0
|
|
20230809,143400,602170,6060,6060,6060,6060,0
|
|
20230809,143300,602170,6060,6060,6060,6060,0
|
|
20230809,143200,602170,6060,6060,6060,6060,0
|
|
20230809,143100,602170,6060,6060,6060,6060,0
|
|
20230809,143000,602170,6060,6060,6060,6060,0
|
|
20230809,142900,602170,6060,6060,6060,6060,0
|
|
20230809,142800,602170,6060,6060,6060,6060,0
|
|
20230809,142700,602170,6060,6060,6060,6060,1
|
|
20230809,142600,596110,6020,6020,6020,6020,0
|
|
20230809,142500,596110,6020,6020,6020,6020,0
|
|
20230809,142400,596110,6020,6020,6020,6020,0
|
|
20230809,142300,596110,6020,6020,6020,6020,0
|
|
20230809,142200,596110,6020,6020,6020,6020,0
|
|
20230809,142100,596110,6020,6020,6020,6020,0
|
|
20230809,142000,596110,6020,6020,6020,6020,0
|
|
20230809,141900,596110,6020,6020,6020,6020,0
|
|
20230809,141800,596110,6020,6020,6020,6020,0
|
|
20230809,141700,596110,6020,6020,6020,6020,0
|
|
20230809,141600,596110,6020,6020,6020,6020,0
|
|
20230809,141500,596110,6020,6020,6020,6020,0
|
|
20230809,141400,596110,6020,6020,6020,6020,0
|
|
20230809,141300,596110,6020,6020,6020,6020,0
|
|
20230809,141200,596110,6020,6020,6020,6020,0
|
|
20230809,141100,596110,6020,6020,6020,6020,0
|
|
20230809,141000,596110,6020,6020,6020,6020,0
|
|
20230809,140900,596110,6020,6020,6020,6020,0
|
|
20230809,140800,596110,6020,6020,6020,6020,0
|
|
20230809,140700,596110,6020,6020,6020,6020,0
|
|
20230809,140600,596110,6020,6020,6020,6020,0
|
|
20230809,140500,596110,6020,6020,6020,6020,0
|
|
20230809,140400,596110,6020,6020,6020,6020,0
|
|
20230809,140300,596110,6020,6020,6020,6020,0
|
|
20230809,140200,596110,6020,6020,6020,6020,0
|
|
20230809,140100,596110,6020,6020,6020,6020,0
|
|
20230809,140000,596110,6020,6020,6020,6020,0
|
|
20230809,135900,596110,6020,6020,6020,6020,0
|
|
20230809,135800,596110,6020,6020,6020,6020,0
|
|
20230809,135700,596110,6020,6020,6020,6020,0
|
|
20230809,135600,596110,6020,6020,6020,6020,0
|
|
20230809,135500,596110,6020,6020,6020,6020,0
|
|
20230809,135400,596110,6020,6020,6020,6020,0
|
|
20230809,135300,596110,6020,6020,6020,6020,0
|
|
20230809,135200,596110,6020,6020,6020,6020,0
|
|
20230809,135100,596110,6020,6020,6020,6020,0
|
|
20230809,135000,596110,6020,6020,6020,6020,0
|
|
20230809,134900,596110,6020,6020,6020,6020,0
|
|
20230809,134800,596110,6020,6020,6020,6020,0
|
|
20230809,134700,596110,6020,6020,6020,6020,0
|
|
20230809,134600,596110,6020,6020,6020,6020,0
|
|
20230809,134500,596110,6020,6020,6020,6020,0
|
|
20230809,134400,596110,6020,6020,6020,6020,0
|
|
20230809,134300,596110,6020,6020,6020,6020,0
|
|
20230809,134200,596110,6020,6020,6020,6020,98
|
|
20230809,134100,6150,6150,6150,6150,6150,0
|
|
20230809,134000,6150,6150,6150,6150,6150,0
|
|
20230809,133900,6150,6150,6150,6150,6150,0
|
|
20230809,133800,6150,6150,6150,6150,6150,0
|
|
20230809,133700,6150,6150,6150,6150,6150,0
|
|
20230809,133600,6150,6150,6150,6150,6150,0
|
|
20230809,133500,6150,6150,6150,6150,6150,0
|
|
20230809,133400,6150,6150,6150,6150,6150,0
|
|
20230809,133300,6150,6150,6150,6150,6150,0
|
|
20230809,133200,6150,6150,6150,6150,6150,0
|
|
20230809,133100,6150,6150,6150,6150,6150,0
|
|
20230809,133000,6150,6150,6150,6150,6150,0
|
|
20230809,132900,6150,6150,6150,6150,6150,0
|
|
20230809,132800,6150,6150,6150,6150,6150,0
|
|
20230809,132700,6150,6150,6150,6150,6150,0
|
|
20230809,132600,6150,6150,6150,6150,6150,0
|
|
20230809,132500,6150,6150,6150,6150,6150,0
|
|
20230809,132400,6150,6150,6150,6150,6150,0
|
|
20230809,132300,6150,6150,6150,6150,6150,0
|
|
20230809,132200,6150,6150,6150,6150,6150,0
|
|
20230809,132100,6150,6150,6150,6150,6150,0
|
|
20230809,132000,6150,6150,6150,6150,6150,0
|
|
20230809,131900,6150,6150,6150,6150,6150,0
|
|
20230809,131800,6150,6150,6150,6150,6150,0
|
|
20230809,131700,6150,6150,6150,6150,6150,0
|
|
20230809,131600,6150,6150,6150,6150,6150,0
|
|
20230809,131500,6150,6150,6150,6150,6150,0
|
|
20230809,131400,6150,6150,6150,6150,6150,0
|
|
20230809,131300,6150,6150,6150,6150,6150,0
|
|
20230809,131200,6150,6150,6150,6150,6150,0
|
|
20230809,131100,6150,6150,6150,6150,6150,0
|
|
20230809,131000,6150,6150,6150,6150,6150,0
|
|
20230809,130900,6150,6150,6150,6150,6150,0
|
|
20230809,130800,6150,6150,6150,6150,6150,0
|
|
20230809,130700,6150,6150,6150,6150,6150,0
|
|
20230809,130600,6150,6150,6150,6150,6150,0
|
|
20230809,130500,6150,6150,6150,6150,6150,0
|
|
20230809,130400,6150,6150,6150,6150,6150,0
|
|
20230809,130300,6150,6150,6150,6150,6150,0
|
|
20230809,130200,6150,6150,6150,6150,6150,0
|
|
20230809,130100,6150,6150,6150,6150,6150,0
|
|
20230809,130000,6150,6150,6150,6150,6150,0
|
|
20230809,125900,6150,6150,6150,6150,6150,0
|
|
20230809,125800,6150,6150,6150,6150,6150,0
|
|
20230809,125700,6150,6150,6150,6150,6150,0
|
|
20230809,125600,6150,6150,6150,6150,6150,0
|
|
20230809,125500,6150,6150,6150,6150,6150,0
|
|
20230809,125400,6150,6150,6150,6150,6150,0
|
|
20230809,125300,6150,6150,6150,6150,6150,0
|
|
20230809,125200,6150,6150,6150,6150,6150,0
|
|
20230809,125100,6150,6150,6150,6150,6150,0
|
|
20230809,125000,6150,6150,6150,6150,6150,0
|
|
20230809,124900,6150,6150,6150,6150,6150,0
|
|
20230809,124800,6150,6150,6150,6150,6150,0
|
|
20230809,124700,6150,6150,6150,6150,6150,0
|
|
20230809,124600,6150,6150,6150,6150,6150,0
|
|
20230809,124500,6150,6150,6150,6150,6150,0
|
|
20230809,124400,6150,6150,6150,6150,6150,0
|
|
20230809,124300,6150,6150,6150,6150,6150,0
|
|
20230809,124200,6150,6150,6150,6150,6150,0
|
|
20230809,124100,6150,6150,6150,6150,6150,0
|
|
20230809,124000,6150,6150,6150,6150,6150,0
|
|
20230809,123900,6150,6150,6150,6150,6150,0
|
|
20230809,123800,6150,6150,6150,6150,6150,0
|
|
20230809,123700,6150,6150,6150,6150,6150,0
|
|
20230809,123600,6150,6150,6150,6150,6150,0
|
|
20230809,123500,6150,6150,6150,6150,6150,0
|
|
20230809,123400,6150,6150,6150,6150,6150,0
|
|
20230809,123300,6150,6150,6150,6150,6150,0
|
|
20230809,123200,6150,6150,6150,6150,6150,0
|
|
20230809,123100,6150,6150,6150,6150,6150,0
|
|
20230809,123000,6150,6150,6150,6150,6150,0
|
|
20230809,122900,6150,6150,6150,6150,6150,0
|
|
20230809,122800,6150,6150,6150,6150,6150,0
|
|
20230809,122700,6150,6150,6150,6150,6150,0
|
|
20230809,122600,6150,6150,6150,6150,6150,0
|
|
20230809,122500,6150,6150,6150,6150,6150,0
|
|
20230809,122400,6150,6150,6150,6150,6150,0
|
|
20230809,122300,6150,6150,6150,6150,6150,0
|
|
20230809,122200,6150,6150,6150,6150,6150,0
|
|
20230809,122100,6150,6150,6150,6150,6150,0
|
|
20230809,122000,6150,6150,6150,6150,6150,0
|
|
20230809,121900,6150,6150,6150,6150,6150,0
|
|
20230809,121800,6150,6150,6150,6150,6150,0
|
|
20230809,121700,6150,6150,6150,6150,6150,0
|
|
20230809,121600,6150,6150,6150,6150,6150,0
|
|
20230809,121500,6150,6150,6150,6150,6150,0
|
|
20230809,121400,6150,6150,6150,6150,6150,0
|
|
20230809,121300,6150,6150,6150,6150,6150,0
|
|
20230809,121200,6150,6150,6150,6150,6150,0
|
|
20230809,121100,6150,6150,6150,6150,6150,0
|
|
20230809,121000,6150,6150,6150,6150,6150,0
|
|
20230809,120900,6150,6150,6150,6150,6150,0
|
|
20230809,120800,6150,6150,6150,6150,6150,0
|
|
20230809,120700,6150,6150,6150,6150,6150,0
|
|
20230809,120600,6150,6150,6150,6150,6150,0
|
|
20230809,120500,6150,6150,6150,6150,6150,0
|
|
20230809,120400,6150,6150,6150,6150,6150,0
|
|
20230809,120300,6150,6150,6150,6150,6150,0
|
|
20230809,120200,6150,6150,6150,6150,6150,0
|
|
20230809,120100,6150,6150,6150,6150,6150,0
|
|
20230809,120000,6150,6150,6150,6150,6150,0
|
|
20230809,115900,6150,6150,6150,6150,6150,0
|
|
20230809,115800,6150,6150,6150,6150,6150,0
|
|
20230809,115700,6150,6150,6150,6150,6150,0
|
|
20230809,115600,6150,6150,6150,6150,6150,0
|
|
20230809,115500,6150,6150,6150,6150,6150,0
|
|
20230809,115400,6150,6150,6150,6150,6150,0
|
|
20230809,115300,6150,6150,6150,6150,6150,0
|
|
20230809,115200,6150,6150,6150,6150,6150,0
|
|
20230809,115100,6150,6150,6150,6150,6150,0
|
|
20230809,115000,6150,6150,6150,6150,6150,0
|
|
20230809,114900,6150,6150,6150,6150,6150,0
|
|
20230809,114800,6150,6150,6150,6150,6150,0
|
|
20230809,114700,6150,6150,6150,6150,6150,0
|
|
20230809,114600,6150,6150,6150,6150,6150,0
|
|
20230809,114500,6150,6150,6150,6150,6150,0
|
|
20230809,114400,6150,6150,6150,6150,6150,0
|
|
20230809,114300,6150,6150,6150,6150,6150,0
|
|
20230809,114200,6150,6150,6150,6150,6150,0
|
|
20230809,114100,6150,6150,6150,6150,6150,0
|
|
20230809,114000,6150,6150,6150,6150,6150,0
|
|
20230809,113900,6150,6150,6150,6150,6150,0
|
|
20230809,113800,6150,6150,6150,6150,6150,0
|
|
20230809,113700,6150,6150,6150,6150,6150,0
|
|
20230809,113600,6150,6150,6150,6150,6150,0
|
|
20230809,113500,6150,6150,6150,6150,6150,0
|
|
20230809,113400,6150,6150,6150,6150,6150,0
|
|
20230809,113300,6150,6150,6150,6150,6150,0
|
|
20230809,113200,6150,6150,6150,6150,6150,0
|
|
20230809,113100,6150,6150,6150,6150,6150,0
|
|
20230809,113000,6150,6150,6150,6150,6150,0
|
|
20230809,112900,6150,6150,6150,6150,6150,0
|
|
20230809,112800,6150,6150,6150,6150,6150,0
|
|
20230809,112700,6150,6150,6150,6150,6150,0
|
|
20230809,112600,6150,6150,6150,6150,6150,0
|
|
20230809,112500,6150,6150,6150,6150,6150,0
|
|
20230809,112400,6150,6150,6150,6150,6150,0
|
|
20230809,112300,6150,6150,6150,6150,6150,0
|
|
20230809,112200,6150,6150,6150,6150,6150,0
|
|
20230809,112100,6150,6150,6150,6150,6150,0
|
|
20230809,112000,6150,6150,6150,6150,6150,0
|
|
20230809,111900,6150,6150,6150,6150,6150,0
|
|
20230809,111800,6150,6150,6150,6150,6150,0
|
|
20230809,111700,6150,6150,6150,6150,6150,0
|
|
20230809,111600,6150,6150,6150,6150,6150,0
|
|
20230809,111500,6150,6150,6150,6150,6150,0
|
|
20230809,111400,6150,6150,6150,6150,6150,0
|
|
20230809,111300,6150,6150,6150,6150,6150,0
|
|
20230809,111200,6150,6150,6150,6150,6150,0
|
|
20230809,111100,6150,6150,6150,6150,6150,0
|
|
20230809,111000,6150,6150,6150,6150,6150,0
|
|
20230809,110900,6150,6150,6150,6150,6150,0
|
|
20230809,110800,6150,6150,6150,6150,6150,0
|
|
20230809,110700,6150,6150,6150,6150,6150,0
|
|
20230809,110600,6150,6150,6150,6150,6150,0
|
|
20230809,110500,6150,6150,6150,6150,6150,0
|
|
20230809,110400,6150,6150,6150,6150,6150,0
|
|
20230809,110300,6150,6150,6150,6150,6150,0
|
|
20230809,110200,6150,6150,6150,6150,6150,0
|
|
20230809,110100,6150,6150,6150,6150,6150,0
|
|
20230809,110000,6150,6150,6150,6150,6150,0
|
|
20230809,105900,6150,6150,6150,6150,6150,0
|
|
20230809,105800,6150,6150,6150,6150,6150,0
|
|
20230809,105700,6150,6150,6150,6150,6150,0
|
|
20230809,105600,6150,6150,6150,6150,6150,0
|
|
20230809,105500,6150,6150,6150,6150,6150,0
|
|
20230809,105400,6150,6150,6150,6150,6150,0
|
|
20230809,105300,6150,6150,6150,6150,6150,0
|
|
20230809,105200,6150,6150,6150,6150,6150,0
|
|
20230809,105100,6150,6150,6150,6150,6150,0
|
|
20230809,105000,6150,6150,6150,6150,6150,0
|
|
20230809,104900,6150,6150,6150,6150,6150,0
|
|
20230809,104800,6150,6150,6150,6150,6150,0
|
|
20230809,104700,6150,6150,6150,6150,6150,0
|
|
20230809,104600,6150,6150,6150,6150,6150,0
|
|
20230809,104500,6150,6150,6150,6150,6150,0
|
|
20230809,104400,6150,6150,6150,6150,6150,0
|
|
20230809,104300,6150,6150,6150,6150,6150,0
|
|
20230809,104200,6150,6150,6150,6150,6150,0
|
|
20230809,104100,6150,6150,6150,6150,6150,0
|
|
20230809,104000,6150,6150,6150,6150,6150,0
|
|
20230809,103900,6150,6150,6150,6150,6150,0
|
|
20230809,103800,6150,6150,6150,6150,6150,0
|
|
20230809,103700,6150,6150,6150,6150,6150,0
|
|
20230809,103600,6150,6150,6150,6150,6150,0
|
|
20230809,103500,6150,6150,6150,6150,6150,0
|
|
20230809,103400,6150,6150,6150,6150,6150,0
|
|
20230809,103300,6150,6150,6150,6150,6150,0
|
|
20230809,103200,6150,6150,6150,6150,6150,0
|
|
20230809,103100,6150,6150,6150,6150,6150,0
|
|
20230809,103000,6150,6150,6150,6150,6150,0
|
|
20230809,102900,6150,6150,6150,6150,6150,0
|
|
20230809,102800,6150,6150,6150,6150,6150,0
|
|
20230809,102700,6150,6150,6150,6150,6150,0
|
|
20230809,102600,6150,6150,6150,6150,6150,0
|
|
20230809,102500,6150,6150,6150,6150,6150,0
|
|
20230809,102400,6150,6150,6150,6150,6150,0
|
|
20230809,102300,6150,6150,6150,6150,6150,0
|
|
20230809,102200,6150,6150,6150,6150,6150,0
|
|
20230809,102100,6150,6150,6150,6150,6150,0
|
|
20230809,102000,6150,6150,6150,6150,6150,0
|
|
20230809,101900,6150,6150,6150,6150,6150,0
|
|
20230809,101800,6150,6150,6150,6150,6150,0
|
|
20230809,101700,6150,6150,6150,6150,6150,0
|
|
20230809,101600,6150,6150,6150,6150,6150,0
|
|
20230809,101500,6150,6150,6150,6150,6150,0
|
|
20230809,101400,6150,6150,6150,6150,6150,0
|
|
20230809,101300,6150,6150,6150,6150,6150,0
|
|
20230809,101200,6150,6150,6150,6150,6150,0
|
|
20230809,101100,6150,6150,6150,6150,6150,0
|
|
20230809,101000,6150,6150,6150,6150,6150,0
|
|
20230809,100900,6150,6150,6150,6150,6150,0
|
|
20230809,100800,6150,6150,6150,6150,6150,0
|
|
20230809,100700,6150,6150,6150,6150,6150,0
|
|
20230809,100600,6150,6150,6150,6150,6150,0
|
|
20230809,100500,6150,6150,6150,6150,6150,0
|
|
20230809,100400,6150,6150,6150,6150,6150,0
|
|
20230809,100300,6150,6150,6150,6150,6150,0
|
|
20230809,100200,6150,6150,6150,6150,6150,0
|
|
20230809,100100,6150,6150,6150,6150,6150,0
|
|
20230809,100000,6150,6150,6150,6150,6150,0
|
|
20230809,095900,6150,6150,6150,6150,6150,0
|
|
20230809,095800,6150,6150,6150,6150,6150,0
|
|
20230809,095700,6150,6150,6150,6150,6150,0
|
|
20230809,095600,6150,6150,6150,6150,6150,0
|
|
20230809,095500,6150,6150,6150,6150,6150,0
|
|
20230809,095400,6150,6150,6150,6150,6150,0
|
|
20230809,095300,6150,6150,6150,6150,6150,0
|
|
20230809,095200,6150,6150,6150,6150,6150,0
|
|
20230809,095100,6150,6150,6150,6150,6150,0
|
|
20230809,095000,6150,6150,6150,6150,6150,0
|
|
20230809,094900,6150,6150,6150,6150,6150,0
|
|
20230809,094800,6150,6150,6150,6150,6150,0
|
|
20230809,094700,6150,6150,6150,6150,6150,0
|
|
20230809,094600,6150,6150,6150,6150,6150,0
|
|
20230809,094500,6150,6150,6150,6150,6150,0
|
|
20230809,094400,6150,6150,6150,6150,6150,0
|
|
20230809,094300,6150,6150,6150,6150,6150,0
|
|
20230809,094200,6150,6150,6150,6150,6150,0
|
|
20230809,094100,6150,6150,6150,6150,6150,0
|
|
20230809,094000,6150,6150,6150,6150,6150,0
|
|
20230809,093900,6150,6150,6150,6150,6150,0
|
|
20230809,093800,6150,6150,6150,6150,6150,0
|
|
20230809,093700,6150,6150,6150,6150,6150,0
|
|
20230809,093600,6150,6150,6150,6150,6150,0
|
|
20230809,093500,6150,6150,6150,6150,6150,0
|
|
20230809,093400,6150,6150,6150,6150,6150,0
|
|
20230809,093300,6150,6150,6150,6150,6150,0
|
|
20230809,093200,6150,6150,6150,6150,6150,0
|
|
20230809,093100,6150,6150,6150,6150,6150,0
|
|
20230809,093000,6150,6150,6150,6150,6150,0
|
|
20230809,092900,6150,6150,6150,6150,6150,0
|
|
20230809,092800,6150,6150,6150,6150,6150,0
|
|
20230809,092700,6150,6150,6150,6150,6150,0
|
|
20230809,092600,6150,6150,6150,6150,6150,0
|
|
20230809,092500,6150,6150,6150,6150,6150,0
|
|
20230809,092400,6150,6150,6150,6150,6150,0
|
|
20230809,092300,6150,6150,6150,6150,6150,0
|
|
20230809,092200,6150,6150,6150,6150,6150,0
|
|
20230809,092100,6150,6150,6150,6150,6150,0
|
|
20230809,092000,6150,6150,6150,6150,6150,0
|
|
20230809,091900,6150,6150,6150,6150,6150,0
|
|
20230809,091800,6150,6150,6150,6150,6150,0
|
|
20230809,091700,6150,6150,6150,6150,6150,0
|
|
20230809,091600,6150,6150,6150,6150,6150,0
|
|
20230809,091500,6150,6150,6150,6150,6150,0
|
|
20230809,091400,6150,6150,6150,6150,6150,0
|
|
20230809,091300,6150,6150,6150,6150,6150,0
|
|
20230809,091200,6150,6150,6150,6150,6150,0
|
|
20230809,091100,6150,6150,6150,6150,6150,0
|
|
20230809,091000,6150,6150,6150,6150,6150,0
|
|
20230809,090900,6150,6150,6150,6150,6150,0
|
|
20230809,090800,6150,6150,6150,6150,6150,0
|
|
20230809,090700,6150,6150,6150,6150,6150,0
|
|
20230809,090600,6150,6150,6150,6150,6150,1
|
|
20230809,090500,0,6060,6060,6060,6060,0
|
|
20230809,090400,0,6060,6060,6060,6060,0
|
|
20230809,090300,0,6060,6060,6060,6060,0
|
|
20230809,090200,0,6060,6060,6060,6060,0
|
|
20230809,090100,0,6060,6060,6060,6060,0
|
|
20230809,090000,0,6060,6060,6060,6060,0
|