697 lines
36 KiB
CSV
697 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250806,203400,600937715,20100,20100,20100,20100,539
|
|
20250806,203300,600937715,20100,20100,20100,20100,0
|
|
20250806,203200,600937715,20100,20100,20100,20100,0
|
|
20250806,203100,600937715,20100,20100,20100,20100,0
|
|
20250806,203000,600937715,20100,20100,20100,20100,0
|
|
20250806,202900,600937715,20100,20100,20100,20100,0
|
|
20250806,202800,600937715,20100,20100,20100,20100,0
|
|
20250806,202700,600937715,20100,20100,20100,20100,0
|
|
20250806,202600,600937715,20100,20100,20100,20100,0
|
|
20250806,202500,600937715,20100,20100,20100,20100,0
|
|
20250806,202400,600937715,20100,20100,20100,20100,0
|
|
20250806,202300,600937715,20100,20100,20100,20100,0
|
|
20250806,202200,600937715,20100,20100,20100,20100,0
|
|
20250806,202100,600937715,20100,20100,20100,20100,0
|
|
20250806,202000,600937715,20100,20100,20100,20100,0
|
|
20250806,201900,600937715,20100,20100,20100,20100,0
|
|
20250806,201800,600937715,20100,20100,20100,20100,0
|
|
20250806,201700,600937715,20100,20100,20100,20100,0
|
|
20250806,201600,600937715,20100,20100,20100,20100,0
|
|
20250806,201500,600937715,20100,20100,20100,20100,0
|
|
20250806,201400,600937715,20100,20100,20100,20100,0
|
|
20250806,201300,600937715,20100,20100,20100,20100,0
|
|
20250806,201200,600937715,20100,20100,20100,20100,0
|
|
20250806,201100,600937715,20100,20100,20100,20100,0
|
|
20250806,201000,600937715,20100,20100,20100,20100,0
|
|
20250806,200900,600937715,20100,20100,20100,20100,0
|
|
20250806,200800,600937715,20100,20100,20100,20100,0
|
|
20250806,200700,600937715,20100,20100,20100,20100,0
|
|
20250806,200600,600937715,20100,20100,20100,20100,0
|
|
20250806,200500,600937715,20100,20100,20100,20100,0
|
|
20250806,200400,600937715,20100,20100,20100,20100,539
|
|
20250806,200300,600937715,20100,20100,20100,20100,0
|
|
20250806,200200,600937715,20100,20100,20100,20100,0
|
|
20250806,200100,600937715,20100,20100,20100,20100,0
|
|
20250806,200000,600937715,20100,20100,20100,20100,0
|
|
20250806,195900,600937715,20100,20100,20100,20100,0
|
|
20250806,195800,600937715,20100,20100,20100,20100,0
|
|
20250806,195700,600937715,20100,20100,20100,20100,0
|
|
20250806,195600,600937715,20100,20100,20100,20100,0
|
|
20250806,195500,600937715,20100,20100,20100,20100,0
|
|
20250806,195400,600937715,20100,20100,20100,20100,0
|
|
20250806,195300,600937715,20100,20100,20100,20100,0
|
|
20250806,195200,600937715,20100,20100,20100,20100,0
|
|
20250806,195100,600937715,20100,20100,20100,20100,0
|
|
20250806,195000,600937715,20100,20100,20100,20100,0
|
|
20250806,194900,600937715,20100,20100,20100,20100,0
|
|
20250806,194800,600937715,20100,20100,20100,20100,0
|
|
20250806,194700,600937715,20100,20100,20100,20100,0
|
|
20250806,194600,600937715,20100,20100,20100,20100,0
|
|
20250806,194500,600937715,20100,20100,20100,20100,0
|
|
20250806,194400,600937715,20100,20100,20100,20100,0
|
|
20250806,194300,600937715,20100,20100,20100,20100,0
|
|
20250806,194200,600937715,20100,20100,20100,20100,0
|
|
20250806,194100,600937715,20100,20100,20100,20100,0
|
|
20250806,194000,600937715,20100,20100,20100,20100,0
|
|
20250806,193900,600937715,20100,20100,20100,20100,0
|
|
20250806,193800,600937715,20100,20100,20100,20100,0
|
|
20250806,193700,600937715,20100,20100,20100,20100,0
|
|
20250806,193600,600937715,20100,20100,20100,20100,0
|
|
20250806,193500,600937715,20100,20100,20100,20100,0
|
|
20250806,193400,600937715,20100,20100,20100,20100,539
|
|
20250806,193300,600937715,20100,20100,20100,20100,0
|
|
20250806,193200,600937715,20100,20100,20100,20100,0
|
|
20250806,193100,600937715,20100,20100,20100,20100,0
|
|
20250806,193000,600937715,20100,20100,20100,20100,0
|
|
20250806,192900,600937715,20100,20100,20100,20100,0
|
|
20250806,192800,600937715,20100,20100,20100,20100,0
|
|
20250806,192700,600937715,20100,20100,20100,20100,0
|
|
20250806,192600,600937715,20100,20100,20100,20100,0
|
|
20250806,192500,600937715,20100,20100,20100,20100,0
|
|
20250806,192400,600937715,20100,20100,20100,20100,0
|
|
20250806,192300,600937715,20100,20100,20100,20100,0
|
|
20250806,192200,600937715,20100,20100,20100,20100,0
|
|
20250806,192100,600937715,20100,20100,20100,20100,0
|
|
20250806,192000,600937715,20100,20100,20100,20100,0
|
|
20250806,191900,600937715,20100,20100,20100,20100,0
|
|
20250806,191800,600937715,20100,20100,20100,20100,0
|
|
20250806,191700,600937715,20100,20100,20100,20100,0
|
|
20250806,191600,600937715,20100,20100,20100,20100,0
|
|
20250806,191500,600937715,20100,20100,20100,20100,0
|
|
20250806,191400,600937715,20100,20100,20100,20100,0
|
|
20250806,191300,600937715,20100,20100,20100,20100,0
|
|
20250806,191200,600937715,20100,20100,20100,20100,0
|
|
20250806,191100,600937715,20100,20100,20100,20100,0
|
|
20250806,191000,600937715,20100,20100,20100,20100,0
|
|
20250806,190900,600937715,20100,20100,20100,20100,0
|
|
20250806,190800,600937715,20100,20100,20100,20100,0
|
|
20250806,190700,600937715,20100,20100,20100,20100,0
|
|
20250806,190600,600937715,20100,20100,20100,20100,0
|
|
20250806,190500,600937715,20100,20100,20100,20100,0
|
|
20250806,190400,600937715,20100,20100,20100,20100,539
|
|
20250806,190300,600937715,20100,20100,20100,20100,0
|
|
20250806,190200,600937715,20100,20100,20100,20100,0
|
|
20250806,190100,600937715,20100,20100,20100,20100,0
|
|
20250806,190000,600937715,20100,20100,20100,20100,0
|
|
20250806,185900,600937715,20100,20100,20100,20100,0
|
|
20250806,185800,600937715,20100,20100,20100,20100,0
|
|
20250806,185700,600937715,20100,20100,20100,20100,0
|
|
20250806,185600,600937715,20100,20100,20100,20100,0
|
|
20250806,185500,600937715,20100,20100,20100,20100,0
|
|
20250806,185400,600937715,20100,20100,20100,20100,0
|
|
20250806,185300,600937715,20100,20100,20100,20100,0
|
|
20250806,185200,600937715,20100,20100,20100,20100,0
|
|
20250806,185100,600937715,20100,20100,20100,20100,0
|
|
20250806,185000,600937715,20100,20100,20100,20100,0
|
|
20250806,184900,600937715,20100,20100,20100,20100,0
|
|
20250806,184800,600937715,20100,20100,20100,20100,0
|
|
20250806,184700,600937715,20100,20100,20100,20100,0
|
|
20250806,184600,600937715,20100,20100,20100,20100,0
|
|
20250806,184500,600937715,20100,20100,20100,20100,0
|
|
20250806,184400,600937715,20100,20100,20100,20100,0
|
|
20250806,184300,600937715,20100,20100,20100,20100,0
|
|
20250806,184200,600937715,20100,20100,20100,20100,0
|
|
20250806,184100,600937715,20100,20100,20100,20100,0
|
|
20250806,184000,600937715,20100,20100,20100,20100,0
|
|
20250806,183900,600937715,20100,20100,20100,20100,0
|
|
20250806,183800,600937715,20100,20100,20100,20100,0
|
|
20250806,183700,600937715,20100,20100,20100,20100,0
|
|
20250806,183600,600937715,20100,20100,20100,20100,0
|
|
20250806,183500,600937715,20100,20100,20100,20100,0
|
|
20250806,183400,600937715,20100,20100,20100,20100,539
|
|
20250806,183300,600937715,20100,20100,20100,20100,0
|
|
20250806,183200,600937715,20100,20100,20100,20100,0
|
|
20250806,183100,600937715,20100,20100,20100,20100,0
|
|
20250806,183000,600937715,20100,20100,20100,20100,0
|
|
20250806,182900,600937715,20100,20100,20100,20100,0
|
|
20250806,182800,600937715,20100,20100,20100,20100,0
|
|
20250806,182700,600937715,20100,20100,20100,20100,0
|
|
20250806,182600,600937715,20100,20100,20100,20100,0
|
|
20250806,182500,600937715,20100,20100,20100,20100,0
|
|
20250806,182400,600937715,20100,20100,20100,20100,0
|
|
20250806,182300,600937715,20100,20100,20100,20100,0
|
|
20250806,182200,600937715,20100,20100,20100,20100,0
|
|
20250806,182100,600937715,20100,20100,20100,20100,0
|
|
20250806,182000,600937715,20100,20100,20100,20100,0
|
|
20250806,181900,600937715,20100,20100,20100,20100,0
|
|
20250806,181800,600937715,20100,20100,20100,20100,0
|
|
20250806,181700,600937715,20100,20100,20100,20100,0
|
|
20250806,181600,600937715,20100,20100,20100,20100,0
|
|
20250806,181500,600937715,20100,20100,20100,20100,0
|
|
20250806,181400,600937715,20100,20100,20100,20100,0
|
|
20250806,181300,600937715,20100,20100,20100,20100,0
|
|
20250806,181200,600937715,20100,20100,20100,20100,0
|
|
20250806,181100,600937715,20100,20100,20100,20100,0
|
|
20250806,181000,600937715,20100,20100,20100,20100,0
|
|
20250806,180900,600937715,20100,20100,20100,20100,0
|
|
20250806,180800,600937715,20100,20100,20100,20100,0
|
|
20250806,180700,600937715,20100,20100,20100,20100,0
|
|
20250806,180600,600937715,20100,20100,20100,20100,0
|
|
20250806,180500,600937715,20100,20100,20100,20100,0
|
|
20250806,180400,600937715,20100,20100,20100,20100,539
|
|
20250806,180300,600937715,20100,20100,20100,20100,0
|
|
20250806,180200,600937715,20100,20100,20100,20100,0
|
|
20250806,180100,600937715,20100,20100,20100,20100,0
|
|
20250806,180000,600937715,20100,20100,20100,20100,0
|
|
20250806,175900,600937715,20100,20100,20100,20100,0
|
|
20250806,175800,600937715,20100,20100,20100,20100,0
|
|
20250806,175700,600937715,20100,20100,20100,20100,0
|
|
20250806,175600,600937715,20100,20100,20100,20100,0
|
|
20250806,175500,600937715,20100,20100,20100,20100,0
|
|
20250806,175400,600937715,20100,20100,20100,20100,0
|
|
20250806,175300,600937715,20100,20100,20100,20100,0
|
|
20250806,175200,600937715,20100,20100,20100,20100,0
|
|
20250806,175100,600937715,20100,20100,20100,20100,0
|
|
20250806,175000,600937715,20100,20100,20100,20100,0
|
|
20250806,174900,600937715,20100,20100,20100,20100,0
|
|
20250806,174800,600937715,20100,20100,20100,20100,0
|
|
20250806,174700,600937715,20100,20100,20100,20100,0
|
|
20250806,174600,600937715,20100,20100,20100,20100,0
|
|
20250806,174500,600937715,20100,20100,20100,20100,0
|
|
20250806,174400,600937715,20100,20100,20100,20100,0
|
|
20250806,174300,600937715,20100,20100,20100,20100,0
|
|
20250806,174200,600937715,20100,20100,20100,20100,0
|
|
20250806,174100,600937715,20100,20100,20100,20100,0
|
|
20250806,174000,600937715,20100,20100,20100,20100,0
|
|
20250806,173900,600937715,20100,20100,20100,20100,0
|
|
20250806,173800,600937715,20100,20100,20100,20100,0
|
|
20250806,173700,600937715,20100,20100,20100,20100,0
|
|
20250806,173600,600937715,20100,20100,20100,20100,0
|
|
20250806,173500,600937715,20100,20100,20100,20100,0
|
|
20250806,173400,600937715,20100,20100,20100,20100,539
|
|
20250806,173300,600937715,20100,20100,20100,20100,0
|
|
20250806,173200,600937715,20100,20100,20100,20100,0
|
|
20250806,173100,600937715,20100,20100,20100,20100,0
|
|
20250806,173000,600937715,20100,20100,20100,20100,0
|
|
20250806,172900,600937715,20100,20100,20100,20100,0
|
|
20250806,172800,600937715,20100,20100,20100,20100,0
|
|
20250806,172700,600937715,20100,20100,20100,20100,0
|
|
20250806,172600,600937715,20100,20100,20100,20100,0
|
|
20250806,172500,600937715,20100,20100,20100,20100,0
|
|
20250806,172400,600937715,20100,20100,20100,20100,0
|
|
20250806,172300,600937715,20100,20100,20100,20100,0
|
|
20250806,172200,600937715,20100,20100,20100,20100,0
|
|
20250806,172100,600937715,20100,20100,20100,20100,0
|
|
20250806,172000,600937715,20100,20100,20100,20100,0
|
|
20250806,171900,600937715,20100,20100,20100,20100,0
|
|
20250806,171800,600937715,20100,20100,20100,20100,0
|
|
20250806,171700,600937715,20100,20100,20100,20100,0
|
|
20250806,171600,600937715,20100,20100,20100,20100,0
|
|
20250806,171500,600937715,20100,20100,20100,20100,0
|
|
20250806,171400,600937715,20100,20100,20100,20100,0
|
|
20250806,171300,600937715,20100,20100,20100,20100,0
|
|
20250806,171200,600937715,20100,20100,20100,20100,0
|
|
20250806,171100,600937715,20100,20100,20100,20100,0
|
|
20250806,171000,600937715,20100,20100,20100,20100,0
|
|
20250806,170900,600937715,20100,20100,20100,20100,0
|
|
20250806,170800,600937715,20100,20100,20100,20100,0
|
|
20250806,170700,600937715,20100,20100,20100,20100,0
|
|
20250806,170600,600937715,20100,20100,20100,20100,0
|
|
20250806,170500,600937715,20100,20100,20100,20100,0
|
|
20250806,170400,600937715,20100,20100,20100,20100,539
|
|
20250806,170300,600937715,20100,20100,20100,20100,0
|
|
20250806,170200,600937715,20100,20100,20100,20100,0
|
|
20250806,170100,600937715,20100,20100,20100,20100,0
|
|
20250806,170000,600937715,20100,20100,20100,20100,0
|
|
20250806,165900,600937715,20100,20100,20100,20100,0
|
|
20250806,165800,600937715,20100,20100,20100,20100,0
|
|
20250806,165700,600937715,20100,20100,20100,20100,0
|
|
20250806,165600,600937715,20100,20100,20100,20100,0
|
|
20250806,165500,600937715,20100,20100,20100,20100,0
|
|
20250806,165400,600937715,20100,20100,20100,20100,0
|
|
20250806,165300,600937715,20100,20100,20100,20100,0
|
|
20250806,165200,600937715,20100,20100,20100,20100,0
|
|
20250806,165100,600937715,20100,20100,20100,20100,0
|
|
20250806,165000,600937715,20100,20100,20100,20100,0
|
|
20250806,164900,600937715,20100,20100,20100,20100,0
|
|
20250806,164800,600937715,20100,20100,20100,20100,0
|
|
20250806,164700,600937715,20100,20100,20100,20100,0
|
|
20250806,164600,600937715,20100,20100,20100,20100,0
|
|
20250806,164500,600937715,20100,20100,20100,20100,0
|
|
20250806,164400,600937715,20100,20100,20100,20100,0
|
|
20250806,164300,600937715,20100,20100,20100,20100,0
|
|
20250806,164200,600937715,20100,20100,20100,20100,0
|
|
20250806,164100,600937715,20100,20100,20100,20100,0
|
|
20250806,164000,600937715,20100,20100,20100,20100,0
|
|
20250806,163900,600937715,20100,20100,20100,20100,0
|
|
20250806,163800,600937715,20100,20100,20100,20100,0
|
|
20250806,163700,600937715,20100,20100,20100,20100,0
|
|
20250806,163600,600937715,20100,20100,20100,20100,0
|
|
20250806,163500,600937715,20100,20100,20100,20100,0
|
|
20250806,163400,600937715,20100,20100,20100,20100,539
|
|
20250806,163300,600937715,20100,20100,20100,20100,0
|
|
20250806,163200,600937715,20100,20100,20100,20100,0
|
|
20250806,163100,600937715,20100,20100,20100,20100,0
|
|
20250806,163000,600937715,20100,20100,20100,20100,0
|
|
20250806,162900,600937715,20100,20100,20100,20100,0
|
|
20250806,162800,600937715,20100,20100,20100,20100,0
|
|
20250806,162700,600937715,20100,20100,20100,20100,0
|
|
20250806,162600,600937715,20100,20100,20100,20100,0
|
|
20250806,162500,600937715,20100,20100,20100,20100,0
|
|
20250806,162400,600937715,20100,20100,20100,20100,0
|
|
20250806,162300,600937715,20100,20100,20100,20100,0
|
|
20250806,162200,600937715,20100,20100,20100,20100,0
|
|
20250806,162100,600937715,20100,20100,20100,20100,0
|
|
20250806,162000,600937715,20100,20100,20100,20100,0
|
|
20250806,161900,600937715,20100,20100,20100,20100,0
|
|
20250806,161800,600937715,20100,20100,20100,20100,0
|
|
20250806,161700,600937715,20100,20100,20100,20100,0
|
|
20250806,161600,600937715,20100,20100,20100,20100,0
|
|
20250806,161500,600937715,20100,20100,20100,20100,0
|
|
20250806,161400,600937715,20100,20100,20100,20100,0
|
|
20250806,161300,600937715,20100,20100,20100,20100,0
|
|
20250806,161200,600937715,20100,20100,20100,20100,0
|
|
20250806,161100,600937715,20100,20100,20100,20100,0
|
|
20250806,161000,600937715,20100,20100,20100,20100,0
|
|
20250806,160900,600937715,20100,20100,20100,20100,0
|
|
20250806,160800,600937715,20100,20100,20100,20100,0
|
|
20250806,160700,600937715,20100,20100,20100,20100,0
|
|
20250806,160600,600937715,20100,20100,20100,20100,0
|
|
20250806,160500,600937715,20100,20100,20100,20100,0
|
|
20250806,160400,600937715,20100,20100,20100,20100,539
|
|
20250806,160300,600937715,20100,20100,20100,20100,0
|
|
20250806,160200,600937715,20100,20100,20100,20100,0
|
|
20250806,160100,600937715,20100,20100,20100,20100,0
|
|
20250806,160000,600937715,20100,20100,20100,20100,0
|
|
20250806,155900,600937715,20100,20100,20100,20100,0
|
|
20250806,155800,600937715,20100,20100,20100,20100,0
|
|
20250806,155700,600937715,20100,20100,20100,20100,0
|
|
20250806,155600,600937715,20100,20100,20100,20100,0
|
|
20250806,155500,600937715,20100,20100,20100,20100,0
|
|
20250806,155400,600937715,20100,20100,20100,20100,0
|
|
20250806,155300,600937715,20100,20100,20100,20100,0
|
|
20250806,155200,600937715,20100,20100,20100,20100,0
|
|
20250806,155100,600937715,20100,20100,20100,20100,0
|
|
20250806,155000,600937715,20100,20100,20100,20100,0
|
|
20250806,154900,600937715,20100,20100,20100,20100,0
|
|
20250806,154800,600937715,20100,20100,20100,20100,0
|
|
20250806,154700,600937715,20100,20100,20100,20100,0
|
|
20250806,154600,600937715,20100,20100,20100,20100,0
|
|
20250806,154500,600937715,20100,20100,20100,20100,0
|
|
20250806,154400,600937715,20100,20100,20100,20100,0
|
|
20250806,154300,600937715,20100,20100,20100,20100,0
|
|
20250806,154200,600937715,20100,20100,20100,20100,0
|
|
20250806,154100,600937715,20100,20100,20100,20100,0
|
|
20250806,154000,600937715,20100,20100,20100,20100,0
|
|
20250806,153900,600937715,20100,20100,20100,20100,0
|
|
20250806,153800,600937715,20100,20100,20100,20100,0
|
|
20250806,153700,600937715,20100,20100,20100,20100,0
|
|
20250806,153600,600937715,20100,20100,20100,20100,0
|
|
20250806,153500,600937715,20100,20100,20100,20100,0
|
|
20250806,153400,600937715,20100,20100,20100,20100,539
|
|
20250806,153300,600937715,20100,20100,20100,20100,0
|
|
20250806,153200,600937715,20100,20100,20100,20100,0
|
|
20250806,153100,600937715,20100,20100,20100,20100,0
|
|
20250806,153000,600937715,20100,20100,20100,20100,539
|
|
20250806,152900,590103815,20100,20100,20100,20100,0
|
|
20250806,152800,590103815,20100,20100,20100,20100,0
|
|
20250806,152700,590103815,20100,20100,20100,20100,0
|
|
20250806,152600,590103815,20100,20100,20100,20100,0
|
|
20250806,152500,590103815,20100,20100,20100,20100,0
|
|
20250806,152400,590103815,20100,20100,20100,20100,0
|
|
20250806,152300,590103815,20100,20100,20100,20100,0
|
|
20250806,152200,590103815,20100,20100,20100,20100,0
|
|
20250806,152100,590103815,20100,20100,20100,20100,0
|
|
20250806,152000,590103815,20100,20100,20100,20100,0
|
|
20250806,151900,590103815,20100,20050,20100,20000,31
|
|
20250806,151800,589482965,20050,20000,20050,20000,35
|
|
20250806,151700,588781465,20050,20000,20050,20000,86
|
|
20250806,151600,587060965,20000,20000,20000,20000,0
|
|
20250806,151500,587060965,20000,20000,20000,20000,20
|
|
20250806,151400,586660965,20050,20050,20050,20050,0
|
|
20250806,151300,586660965,20050,20050,20050,20050,1
|
|
20250806,151200,586640915,20000,20000,20000,20000,1
|
|
20250806,151100,586620915,20050,20050,20050,20050,0
|
|
20250806,151000,586620915,20050,19990,20050,19990,13
|
|
20250806,150900,586360875,20000,20000,20000,20000,265
|
|
20250806,150800,581060875,20050,20050,20050,20050,0
|
|
20250806,150700,581060875,20050,20050,20050,20050,0
|
|
20250806,150600,581060875,20050,20050,20050,20050,0
|
|
20250806,150500,581060875,20050,20050,20050,20050,0
|
|
20250806,150400,581060875,20050,20050,20050,20050,0
|
|
20250806,150300,581060875,20050,20050,20050,20050,26
|
|
20250806,150200,580539575,20100,20100,20100,20100,4
|
|
20250806,150100,580459175,20000,20000,20000,20000,49
|
|
20250806,150000,579479175,20100,20100,20100,20100,0
|
|
20250806,145900,579479175,20100,20050,20100,20050,3
|
|
20250806,145800,579418975,20050,20050,20100,19990,205
|
|
20250806,145700,575314105,20050,20050,20050,20050,18
|
|
20250806,145600,574953205,20050,20050,20050,20050,2
|
|
20250806,145500,574913105,20100,20100,20100,20100,0
|
|
20250806,145400,574913105,20100,20050,20100,20050,118
|
|
20250806,145300,572541505,20050,20000,20050,20000,1693
|
|
20250806,145200,538678355,20050,20000,20050,20000,137
|
|
20250806,145100,535937155,20100,20100,20100,20000,47
|
|
20250806,145000,534996005,20050,20050,20050,20050,0
|
|
20250806,144900,534996005,20050,20050,20050,20050,0
|
|
20250806,144800,534996005,20050,20050,20050,20050,15
|
|
20250806,144700,534695255,20100,20100,20100,20100,0
|
|
20250806,144600,534695255,20100,20050,20100,20050,143
|
|
20250806,144500,531827705,20100,20050,20100,20050,58
|
|
20250806,144400,530664405,20100,20100,20100,20100,0
|
|
20250806,144300,530664405,20100,20100,20100,20100,0
|
|
20250806,144200,530664405,20100,20100,20100,20100,5
|
|
20250806,144100,530563905,20100,20100,20100,20100,1
|
|
20250806,144000,530543805,20100,20100,20100,20100,0
|
|
20250806,143900,530543805,20100,20100,20100,20100,0
|
|
20250806,143800,530543805,20100,20100,20100,20100,0
|
|
20250806,143700,530543805,20100,20100,20100,20100,0
|
|
20250806,143600,530543805,20100,20100,20100,20100,1
|
|
20250806,143500,530523705,20050,20050,20050,20050,50
|
|
20250806,143400,529521205,20100,20100,20100,20100,1
|
|
20250806,143300,529501105,20100,20100,20100,20100,41
|
|
20250806,143200,528677005,20100,20100,20100,20100,1
|
|
20250806,143100,528656905,20050,20050,20050,20050,855
|
|
20250806,143000,511514155,20050,20050,20050,20050,1
|
|
20250806,142900,511494105,20050,20050,20050,20050,0
|
|
20250806,142800,511494105,20050,20000,20050,20000,67
|
|
20250806,142700,510154055,19990,19990,19990,19990,50
|
|
20250806,142600,509154555,19990,19990,19990,19990,0
|
|
20250806,142500,509154555,19990,20050,20050,19990,40
|
|
20250806,142400,508354895,20000,20000,20000,20000,153
|
|
20250806,142300,505294895,20050,20050,20050,20050,0
|
|
20250806,142200,505294895,20050,20050,20050,20050,3
|
|
20250806,142100,505234745,20050,20050,20050,20050,0
|
|
20250806,142000,505234745,20050,20050,20050,20050,0
|
|
20250806,141900,505234745,20050,20050,20050,20050,0
|
|
20250806,141800,505234745,20050,20050,20050,20050,1
|
|
20250806,141700,505214695,20050,20050,20050,20050,1
|
|
20250806,141600,505194645,20000,20000,20000,20000,147
|
|
20250806,141500,502254645,20050,20050,20050,20050,0
|
|
20250806,141400,502254645,20050,20050,20050,20050,1
|
|
20250806,141300,502234595,20050,20050,20050,20050,0
|
|
20250806,141200,502234595,20050,20050,20050,20050,0
|
|
20250806,141100,502234595,20050,20050,20050,20050,0
|
|
20250806,141000,502234595,20050,20050,20050,20050,1
|
|
20250806,140900,502214545,20050,20050,20050,20050,0
|
|
20250806,140800,502214545,20050,20050,20050,20050,0
|
|
20250806,140700,502214545,20050,20050,20050,20050,1
|
|
20250806,140600,502194495,20050,20050,20050,20050,5
|
|
20250806,140500,502094245,20000,20000,20000,20000,10
|
|
20250806,140400,501894245,20050,20050,20050,20050,0
|
|
20250806,140300,501894245,20050,20000,20050,20000,2
|
|
20250806,140200,501854195,20100,20100,20100,20100,0
|
|
20250806,140100,501854195,20100,20100,20100,20100,0
|
|
20250806,140000,501854195,20100,20100,20100,20100,0
|
|
20250806,135900,501854195,20100,20100,20100,20100,0
|
|
20250806,135800,501854195,20100,20100,20100,20100,0
|
|
20250806,135700,501854195,20100,20100,20100,20100,0
|
|
20250806,135600,501854195,20100,20100,20100,20100,0
|
|
20250806,135500,501854195,20100,20050,20100,20050,129
|
|
20250806,135400,499267295,20050,20050,20050,20050,0
|
|
20250806,135300,499267295,20050,20050,20050,20050,102
|
|
20250806,135200,497222195,20050,20050,20050,20050,0
|
|
20250806,135100,497222195,20050,20050,20050,20050,1
|
|
20250806,135000,497202145,20050,20000,20050,20000,2
|
|
20250806,134900,497162095,20050,20050,20050,20050,0
|
|
20250806,134800,497162095,20050,20050,20050,20050,0
|
|
20250806,134700,497162095,20050,20050,20050,20050,0
|
|
20250806,134600,497162095,20050,20050,20050,20050,0
|
|
20250806,134500,497162095,20050,20000,20050,20000,12
|
|
20250806,134400,496921995,20000,20000,20000,20000,0
|
|
20250806,134300,496921995,20000,20000,20000,20000,0
|
|
20250806,134200,496921995,20000,20000,20000,20000,16
|
|
20250806,134100,496601995,20050,20050,20050,20050,0
|
|
20250806,134000,496601995,20050,20050,20050,20050,1
|
|
20250806,133900,496581945,20000,20000,20000,20000,100
|
|
20250806,133800,494581945,20050,20050,20050,20050,0
|
|
20250806,133700,494581945,20050,20050,20050,20050,0
|
|
20250806,133600,494581945,20050,20050,20050,20050,1
|
|
20250806,133500,494561895,20000,20000,20000,20000,0
|
|
20250806,133400,494561895,20000,20000,20000,20000,66
|
|
20250806,133300,493241895,20100,20100,20100,20100,0
|
|
20250806,133200,493241895,20100,20100,20100,20100,0
|
|
20250806,133100,493241895,20100,20100,20100,20100,0
|
|
20250806,133000,493241895,20100,20100,20100,20100,0
|
|
20250806,132900,493241895,20100,20100,20100,20100,1
|
|
20250806,132800,493221795,20100,20100,20100,20100,0
|
|
20250806,132700,493221795,20100,20100,20100,20100,0
|
|
20250806,132600,493221795,20100,20100,20100,20100,0
|
|
20250806,132500,493221795,20100,20100,20100,20100,1
|
|
20250806,132400,493201695,20100,20100,20100,20100,0
|
|
20250806,132300,493201695,20100,20100,20100,20100,0
|
|
20250806,132200,493201695,20100,20100,20100,20100,0
|
|
20250806,132100,493201695,20100,20100,20100,20100,0
|
|
20250806,132000,493201695,20100,20100,20100,20100,1
|
|
20250806,131900,493181595,20100,20100,20100,20100,1
|
|
20250806,131800,493161495,20100,20100,20100,20100,0
|
|
20250806,131700,493161495,20100,20100,20100,20100,0
|
|
20250806,131600,493161495,20100,20100,20100,20100,0
|
|
20250806,131500,493161495,20100,20100,20100,20100,0
|
|
20250806,131400,493161495,20100,20050,20100,20000,318
|
|
20250806,131300,486785495,20050,20050,20050,20050,0
|
|
20250806,131200,486785495,20050,20050,20050,20050,0
|
|
20250806,131100,486785495,20050,20050,20050,20050,120
|
|
20250806,131000,484379495,20050,20050,20050,20050,0
|
|
20250806,130900,484379495,20050,20050,20050,20050,0
|
|
20250806,130800,484379495,20050,20050,20050,20050,0
|
|
20250806,130700,484379495,20050,20050,20050,20050,0
|
|
20250806,130600,484379495,20050,20050,20050,20050,120
|
|
20250806,130500,481973495,20000,20000,20000,20000,14
|
|
20250806,130400,481693495,20050,20050,20050,20050,1
|
|
20250806,130300,481673445,20100,20000,20100,19940,2894
|
|
20250806,130200,423881745,20050,20050,20050,20050,0
|
|
20250806,130100,423881745,20050,20050,20050,20050,7
|
|
20250806,130000,423741395,20000,20000,20000,20000,0
|
|
20250806,125900,423741395,20000,20000,20000,20000,63
|
|
20250806,125800,422481395,20050,20050,20050,20050,5
|
|
20250806,125700,422381145,20000,20000,20000,20000,0
|
|
20250806,125600,422381145,20000,20000,20000,20000,0
|
|
20250806,125500,422381145,20000,20000,20000,20000,0
|
|
20250806,125400,422381145,20000,20000,20000,20000,10
|
|
20250806,125300,422181145,20050,20050,20050,20050,0
|
|
20250806,125200,422181145,20050,20050,20050,20050,0
|
|
20250806,125100,422181145,20050,20050,20050,20050,1
|
|
20250806,125000,422161095,20050,20050,20050,20050,0
|
|
20250806,124900,422161095,20050,20050,20050,20050,0
|
|
20250806,124800,422161095,20050,20050,20050,20050,0
|
|
20250806,124700,422161095,20050,20050,20050,20050,0
|
|
20250806,124600,422161095,20050,20050,20050,20050,0
|
|
20250806,124500,422161095,20050,20050,20050,20050,515
|
|
20250806,124400,411835345,20100,20100,20100,20100,0
|
|
20250806,124300,411835345,20100,20100,20100,20100,0
|
|
20250806,124200,411835345,20100,20100,20100,20100,0
|
|
20250806,124100,411835345,20100,20050,20100,20050,5
|
|
20250806,124000,411734995,20000,20000,20000,20000,0
|
|
20250806,123900,411734995,20000,20100,20100,20000,12
|
|
20250806,123800,411494845,20050,20050,20050,20050,66
|
|
20250806,123700,410171545,20050,20050,20050,20050,0
|
|
20250806,123600,410171545,20050,20050,20050,20050,0
|
|
20250806,123500,410171545,20050,20050,20050,20050,0
|
|
20250806,123400,410171545,20050,20050,20050,20050,3
|
|
20250806,123300,410111395,20050,20050,20050,20050,0
|
|
20250806,123200,410111395,20050,20050,20050,20050,1
|
|
20250806,123100,410091345,20000,20000,20000,20000,0
|
|
20250806,123000,410091345,20000,20000,20000,20000,0
|
|
20250806,122900,410091345,20000,20000,20000,20000,0
|
|
20250806,122800,410091345,20000,20000,20000,20000,12
|
|
20250806,122700,409851345,20000,20000,20000,20000,0
|
|
20250806,122600,409851345,20000,20000,20000,20000,7
|
|
20250806,122500,409711345,19990,19990,19990,19990,1
|
|
20250806,122400,409691355,20000,20000,20000,20000,10
|
|
20250806,122300,409491355,20000,20000,20000,20000,0
|
|
20250806,122200,409491355,20000,20000,20000,20000,0
|
|
20250806,122100,409491355,20000,20000,20000,20000,0
|
|
20250806,122000,409491355,20000,20000,20000,20000,0
|
|
20250806,121900,409491355,20000,20000,20000,20000,0
|
|
20250806,121800,409491355,20000,20000,20000,20000,0
|
|
20250806,121700,409491355,20000,20000,20000,19990,19
|
|
20250806,121600,409111525,19990,20000,20000,19990,128
|
|
20250806,121500,406551775,19980,19980,19980,19970,6
|
|
20250806,121400,406431925,19990,19990,19990,19990,10
|
|
20250806,121300,406232025,19990,19990,19990,19990,6
|
|
20250806,121200,406112085,20000,20000,20000,20000,0
|
|
20250806,121100,406112085,20000,19990,20000,19990,2
|
|
20250806,121000,406072095,20000,20000,20000,20000,1
|
|
20250806,120900,406052095,19970,19980,19980,19970,253
|
|
20250806,120800,400999645,19990,19980,19990,19980,3
|
|
20250806,120700,400939685,19960,19980,19980,19960,345
|
|
20250806,120600,394047195,19990,20050,20050,19990,1018
|
|
20250806,120500,373689165,20050,20050,20050,20050,3
|
|
20250806,120400,373629015,20050,20050,20050,20050,7
|
|
20250806,120300,373488665,20000,20050,20050,20000,45
|
|
20250806,120200,372588415,20050,20050,20050,20050,0
|
|
20250806,120100,372588415,20050,20050,20050,20050,0
|
|
20250806,120000,372588415,20050,20050,20050,20050,20
|
|
20250806,115900,372187415,20000,20050,20050,20000,27
|
|
20250806,115800,371647315,20050,20050,20050,20050,250
|
|
20250806,115700,366634815,20050,20050,20050,20050,0
|
|
20250806,115600,366634815,20050,20050,20050,20050,0
|
|
20250806,115500,366634815,20050,20050,20050,20050,1
|
|
20250806,115400,366614765,20100,20100,20100,20100,0
|
|
20250806,115300,366614765,20100,20100,20100,20100,0
|
|
20250806,115200,366614765,20100,20100,20100,20100,1
|
|
20250806,115100,366594665,20100,20100,20100,20100,0
|
|
20250806,115000,366594665,20100,20100,20100,20100,0
|
|
20250806,114900,366594665,20100,20100,20100,20100,0
|
|
20250806,114800,366594665,20100,20100,20100,20100,0
|
|
20250806,114700,366594665,20100,20100,20100,20100,0
|
|
20250806,114600,366594665,20100,20100,20100,20100,0
|
|
20250806,114500,366594665,20100,20100,20100,20100,0
|
|
20250806,114400,366594665,20100,20100,20100,20100,0
|
|
20250806,114300,366594665,20100,20100,20100,20100,0
|
|
20250806,114200,366594665,20100,20100,20100,20100,0
|
|
20250806,114100,366594665,20100,20100,20100,20100,1
|
|
20250806,114000,366574565,20050,20050,20050,20050,108
|
|
20250806,113900,364409165,20050,20050,20050,20050,414
|
|
20250806,113800,356108465,20150,20150,20150,20150,1
|
|
20250806,113700,356088315,20100,20100,20100,20100,270
|
|
20250806,113600,350661315,20100,20100,20100,20100,96
|
|
20250806,113500,348731715,20100,20100,20100,20100,120
|
|
20250806,113400,346319715,20200,20200,20200,20200,1
|
|
20250806,113300,346299515,20100,20100,20100,20100,0
|
|
20250806,113200,346299515,20100,20100,20100,20100,19
|
|
20250806,113100,345917615,20200,20200,20200,20200,0
|
|
20250806,113000,345917615,20200,20200,20200,20200,0
|
|
20250806,112900,345917615,20200,20200,20200,20200,0
|
|
20250806,112800,345917615,20200,20200,20200,20200,159
|
|
20250806,112700,342705815,20100,20150,20150,20100,13
|
|
20250806,112600,342444265,20150,20150,20150,20150,0
|
|
20250806,112500,342444265,20150,20150,20150,20150,0
|
|
20250806,112400,342444265,20150,20150,20150,20150,2
|
|
20250806,112300,342403965,20100,20150,20150,20100,25
|
|
20250806,112200,341901315,20200,20200,20200,20200,0
|
|
20250806,112100,341901315,20200,20200,20200,20200,0
|
|
20250806,112000,341901315,20200,20200,20200,20200,0
|
|
20250806,111900,341901315,20200,20200,20200,20200,2
|
|
20250806,111800,341860915,20200,20150,20200,20100,52
|
|
20250806,111700,340815565,20200,20200,20200,20200,0
|
|
20250806,111600,340815565,20200,20100,20200,20100,9
|
|
20250806,111500,340634565,20200,20200,20200,20200,0
|
|
20250806,111400,340634565,20200,20200,20200,20200,0
|
|
20250806,111300,340634565,20200,20200,20200,20200,0
|
|
20250806,111200,340634565,20200,20150,20200,20150,89
|
|
20250806,111100,338837715,20100,20150,20150,20100,52
|
|
20250806,111000,337792415,20100,20150,20150,20100,43
|
|
20250806,110900,336927865,20200,20200,20200,20200,1
|
|
20250806,110800,336907665,20150,20100,20150,20100,307
|
|
20250806,110700,330735465,20200,20100,20200,20100,50
|
|
20250806,110600,329730365,20200,20200,20200,20200,0
|
|
20250806,110500,329730365,20200,20200,20200,20200,1
|
|
20250806,110400,329710165,20100,20100,20100,20100,0
|
|
20250806,110300,329710165,20100,20100,20100,20100,20
|
|
20250806,110200,329308165,20200,20100,20200,20100,60
|
|
20250806,110100,328096265,20200,20200,20200,20200,0
|
|
20250806,110000,328096265,20200,20150,20200,20150,2
|
|
20250806,105900,328055915,20150,20150,20150,20100,3
|
|
20250806,105800,327995515,20200,20200,20200,20200,1
|
|
20250806,105700,327975315,20150,20150,20150,20150,24
|
|
20250806,105600,327491715,20200,20150,20200,20150,11
|
|
20250806,105500,327270015,20150,20150,20150,20150,105
|
|
20250806,105400,325154265,20150,20150,20150,20150,1
|
|
20250806,105300,325134115,20150,20150,20150,20150,24
|
|
20250806,105200,324650515,20150,20150,20150,20100,158
|
|
20250806,105100,321468065,20150,20150,20150,20150,28
|
|
20250806,105000,320903865,20150,20150,20150,20150,0
|
|
20250806,104900,320903865,20150,20050,20150,20050,278
|
|
20250806,104800,315329865,20150,20150,20150,20150,3
|
|
20250806,104700,315269415,20150,20150,20150,20150,201
|
|
20250806,104600,311219265,20150,20150,20150,20150,111
|
|
20250806,104500,308982615,20150,20150,20150,20150,0
|
|
20250806,104400,308982615,20150,20100,20150,20100,87
|
|
20250806,104300,307230015,20100,20150,20150,20100,2
|
|
20250806,104200,307189765,20100,20100,20150,20100,63
|
|
20250806,104100,305923415,20150,20100,20150,20100,115
|
|
20250806,104000,303611865,20100,20100,20100,20100,91
|
|
20250806,103900,301782765,20050,20050,20050,20050,522
|
|
20250806,103800,291316665,20100,20100,20100,20100,0
|
|
20250806,103700,291316665,20100,20100,20100,20100,2
|
|
20250806,103600,291276465,20100,20100,20100,20100,20
|
|
20250806,103500,290874465,20150,20150,20150,20150,0
|
|
20250806,103400,290874465,20150,20100,20150,20100,55
|
|
20250806,103300,289768865,20150,20150,20150,20150,1
|
|
20250806,103200,289748715,20150,20150,20150,20150,0
|
|
20250806,103100,289748715,20150,20150,20150,20150,0
|
|
20250806,103000,289748715,20150,20150,20150,20150,1
|
|
20250806,102900,289728565,20150,20150,20150,20150,0
|
|
20250806,102800,289728565,20150,20150,20150,20150,0
|
|
20250806,102700,289728565,20150,20150,20150,20150,0
|
|
20250806,102600,289728565,20150,20150,20150,20150,1
|
|
20250806,102500,289708415,20100,20100,20100,20100,149
|
|
20250806,102400,286713515,20100,20150,20150,20050,195
|
|
20250806,102300,282795015,20150,20150,20150,20150,20
|
|
20250806,102200,282392015,20100,20100,20100,20100,0
|
|
20250806,102100,282392015,20100,20100,20100,20100,0
|
|
20250806,102000,282392015,20100,20100,20100,20100,0
|
|
20250806,101900,282392015,20100,20100,20100,20100,67
|
|
20250806,101800,281045315,20150,20150,20150,20150,1
|
|
20250806,101700,281025165,20100,20100,20100,20100,0
|
|
20250806,101600,281025165,20100,20150,20150,20100,88
|
|
20250806,101500,279256265,20150,20150,20150,20150,0
|
|
20250806,101400,279256265,20150,20100,20150,20100,4
|
|
20250806,101300,279175715,20100,20200,20200,20100,794
|
|
20250806,101200,263216065,20100,20150,20200,20100,177
|
|
20250806,101100,259656715,20200,20200,20200,20200,40
|
|
20250806,101000,258848715,20200,20200,20200,20200,1
|
|
20250806,100900,258828515,20150,20150,20200,20150,70
|
|
20250806,100800,257417915,20150,20200,20200,20150,28
|
|
20250806,100700,256853615,20200,20200,20200,20200,0
|
|
20250806,100600,256853615,20200,20200,20200,20200,0
|
|
20250806,100500,256853615,20200,20200,20200,20200,5
|
|
20250806,100400,256752615,20200,20200,20200,20200,13
|
|
20250806,100300,256490015,20200,20200,20200,20200,1
|
|
20250806,100200,256469815,20150,20150,20150,20100,59
|
|
20250806,100100,255283815,20150,20200,20200,20150,7
|
|
20250806,100000,255142715,20200,20200,20200,20200,1
|
|
20250806,095900,255122515,20200,20200,20200,20200,0
|
|
20250806,095800,255122515,20200,20200,20200,20200,2
|
|
20250806,095700,255082115,20100,20150,20150,20100,240
|
|
20250806,095600,250255465,20200,20200,20200,20200,1
|
|
20250806,095500,250235265,20150,20200,20200,20150,567
|
|
20250806,095400,238784265,20200,20200,20200,20200,40
|
|
20250806,095300,237976265,20250,20250,20250,20250,0
|
|
20250806,095200,237976265,20250,20250,20250,20250,0
|
|
20250806,095100,237976265,20250,20250,20250,20250,90
|
|
20250806,095000,236153765,20250,20250,20250,20250,6
|
|
20250806,094900,236032265,20250,20250,20250,20250,1
|
|
20250806,094800,236012015,20250,20250,20250,20250,5
|
|
20250806,094700,235910765,20250,20250,20250,20250,0
|
|
20250806,094600,235910765,20250,20250,20250,20250,0
|
|
20250806,094500,235910765,20250,20250,20250,20250,780
|
|
20250806,094400,220115765,20250,20150,20250,20150,120
|
|
20250806,094300,217694465,20200,20200,20200,20200,1
|
|
20250806,094200,217674265,20150,20200,20200,20150,1043
|
|
20250806,094100,196641615,20250,20250,20250,20250,0
|
|
20250806,094000,196641615,20250,20250,20250,20250,0
|
|
20250806,093900,196641615,20250,20250,20250,20250,24
|
|
20250806,093800,196155615,20300,20300,20300,20300,0
|
|
20250806,093700,196155615,20300,20300,20300,20300,1
|
|
20250806,093600,196135315,20300,20250,20300,20250,2
|
|
20250806,093500,196094765,20300,20250,20300,20250,361
|
|
20250806,093400,188784265,20250,20200,20250,20200,367
|
|
20250806,093300,181370615,20200,20300,20300,20200,178
|
|
20250806,093200,177774915,20200,20200,20250,20200,70
|
|
20250806,093100,176358865,20300,20300,20300,20300,0
|
|
20250806,093000,176358865,20300,20300,20300,20300,0
|
|
20250806,092900,176358865,20300,20300,20400,20200,3039
|
|
20250806,092800,114670865,20300,20300,20400,20300,875
|
|
20250806,092700,96872365,20300,20250,20350,20250,423
|
|
20250806,092600,88300015,20250,20250,20250,20250,81
|
|
20250806,092500,86659765,20200,20200,20200,20200,47
|
|
20250806,092400,85710365,20300,20300,20300,20300,1
|
|
20250806,092300,85690065,20000,20300,20350,20000,286
|
|
20250806,092200,79901815,20300,20250,20300,20250,735
|
|
20250806,092100,65012165,20250,20200,20250,20200,104
|
|
20250806,092000,62911165,20250,20200,20250,20200,261
|
|
20250806,091900,57636065,20200,20150,20200,20150,350
|
|
20250806,091800,50573415,20100,20100,20100,20100,15
|
|
20250806,091700,50271915,20100,20100,20100,20100,10
|
|
20250806,091600,50070915,20150,20150,20150,20150,0
|
|
20250806,091500,50070915,20150,20150,20150,20150,1
|
|
20250806,091400,50050765,19980,19980,19980,19980,0
|
|
20250806,091300,50050765,19980,20050,20050,19980,110
|
|
20250806,091200,47850035,20100,20100,20200,20100,31
|
|
20250806,091100,47226335,20150,20100,20150,20100,107
|
|
20250806,091000,45070385,20150,20050,20150,20050,96
|
|
20250806,090900,43143835,20045,20045,20045,20045,67
|
|
20250806,090800,41800820,20000,20000,20000,20000,36
|
|
20250806,090700,41080820,19970,20000,20000,19970,15
|
|
20250806,090600,40780890,20050,20100,20100,20050,310
|
|
20250806,090500,34565090,20150,20150,20150,20150,9
|
|
20250806,090400,34383740,20200,20200,20200,20150,69
|
|
20250806,090300,32990590,20250,20100,20250,20100,322
|
|
20250806,090200,26492090,20150,20000,20150,20000,619
|
|
20250806,090100,14042640,20000,20000,20050,19970,265
|
|
20250806,090000,8738240,20000,19990,20050,19990,437
|