619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,191600,149120695,5020,5020,5020,5020,882
|
|
20231019,191500,149120695,5020,5020,5020,5020,0
|
|
20231019,191400,149120695,5020,5020,5020,5020,0
|
|
20231019,191300,149120695,5020,5020,5020,5020,0
|
|
20231019,191200,149120695,5020,5020,5020,5020,0
|
|
20231019,191100,149120695,5020,5020,5020,5020,0
|
|
20231019,191000,149120695,5020,5020,5020,5020,0
|
|
20231019,190900,149120695,5020,5020,5020,5020,0
|
|
20231019,190800,149120695,5020,5020,5020,5020,0
|
|
20231019,190700,149120695,5020,5020,5020,5020,0
|
|
20231019,190600,149120695,5020,5020,5020,5020,0
|
|
20231019,190500,149120695,5020,5020,5020,5020,0
|
|
20231019,190400,149120695,5020,5020,5020,5020,0
|
|
20231019,190300,149120695,5020,5020,5020,5020,0
|
|
20231019,190200,149120695,5020,5020,5020,5020,0
|
|
20231019,190100,149120695,5020,5020,5020,5020,0
|
|
20231019,190000,149120695,5020,5020,5020,5020,0
|
|
20231019,185900,149120695,5020,5020,5020,5020,0
|
|
20231019,185800,149120695,5020,5020,5020,5020,0
|
|
20231019,185700,149120695,5020,5020,5020,5020,0
|
|
20231019,185600,149120695,5020,5020,5020,5020,0
|
|
20231019,185500,149120695,5020,5020,5020,5020,0
|
|
20231019,185400,149120695,5020,5020,5020,5020,0
|
|
20231019,185300,149120695,5020,5020,5020,5020,0
|
|
20231019,185200,149120695,5020,5020,5020,5020,0
|
|
20231019,185100,149120695,5020,5020,5020,5020,0
|
|
20231019,185000,149120695,5020,5020,5020,5020,0
|
|
20231019,184900,149120695,5020,5020,5020,5020,0
|
|
20231019,184800,149120695,5020,5020,5020,5020,0
|
|
20231019,184700,149120695,5020,5020,5020,5020,0
|
|
20231019,184600,149120695,5020,5020,5020,5020,882
|
|
20231019,184500,149120695,5020,5020,5020,5020,0
|
|
20231019,184400,149120695,5020,5020,5020,5020,0
|
|
20231019,184300,149120695,5020,5020,5020,5020,0
|
|
20231019,184200,149120695,5020,5020,5020,5020,0
|
|
20231019,184100,149120695,5020,5020,5020,5020,0
|
|
20231019,184000,149120695,5020,5020,5020,5020,0
|
|
20231019,183900,149120695,5020,5020,5020,5020,0
|
|
20231019,183800,149120695,5020,5020,5020,5020,0
|
|
20231019,183700,149120695,5020,5020,5020,5020,0
|
|
20231019,183600,149120695,5020,5020,5020,5020,0
|
|
20231019,183500,149120695,5020,5020,5020,5020,0
|
|
20231019,183400,149120695,5020,5020,5020,5020,0
|
|
20231019,183300,149120695,5020,5020,5020,5020,0
|
|
20231019,183200,149120695,5020,5020,5020,5020,0
|
|
20231019,183100,149120695,5020,5020,5020,5020,0
|
|
20231019,183000,149120695,5020,5020,5020,5020,0
|
|
20231019,182900,149120695,5020,5020,5020,5020,0
|
|
20231019,182800,149120695,5020,5020,5020,5020,0
|
|
20231019,182700,149120695,5020,5020,5020,5020,0
|
|
20231019,182600,149120695,5020,5020,5020,5020,0
|
|
20231019,182500,149120695,5020,5020,5020,5020,0
|
|
20231019,182400,149120695,5020,5020,5020,5020,0
|
|
20231019,182300,149120695,5020,5020,5020,5020,0
|
|
20231019,182200,149120695,5020,5020,5020,5020,0
|
|
20231019,182100,149120695,5020,5020,5020,5020,0
|
|
20231019,182000,149120695,5020,5020,5020,5020,0
|
|
20231019,181900,149120695,5020,5020,5020,5020,0
|
|
20231019,181800,149120695,5020,5020,5020,5020,0
|
|
20231019,181700,149120695,5020,5020,5020,5020,0
|
|
20231019,181600,149120695,5020,5020,5020,5020,882
|
|
20231019,181500,149120695,5020,5020,5020,5020,0
|
|
20231019,181400,149120695,5020,5020,5020,5020,0
|
|
20231019,181300,149120695,5020,5020,5020,5020,0
|
|
20231019,181200,149120695,5020,5020,5020,5020,0
|
|
20231019,181100,149120695,5020,5020,5020,5020,0
|
|
20231019,181000,149120695,5020,5020,5020,5020,0
|
|
20231019,180900,149120695,5020,5020,5020,5020,0
|
|
20231019,180800,149120695,5020,5020,5020,5020,0
|
|
20231019,180700,149120695,5020,5020,5020,5020,0
|
|
20231019,180600,149120695,5020,5020,5020,5020,0
|
|
20231019,180500,149120695,5020,5020,5020,5020,0
|
|
20231019,180400,149120695,5020,5020,5020,5020,0
|
|
20231019,180300,149120695,5020,5020,5020,5020,0
|
|
20231019,180200,149120695,5020,5020,5020,5020,0
|
|
20231019,180100,149120695,5020,5020,5020,5020,0
|
|
20231019,180000,149120695,5020,5020,5020,5020,0
|
|
20231019,175900,149120695,5020,5020,5020,5020,0
|
|
20231019,175800,149120695,5020,5020,5020,5020,0
|
|
20231019,175700,149120695,5020,5020,5020,5020,0
|
|
20231019,175600,149120695,5020,5020,5020,5020,0
|
|
20231019,175500,149120695,5020,5020,5020,5020,0
|
|
20231019,175400,149120695,5020,5020,5020,5020,0
|
|
20231019,175300,149120695,5020,5020,5020,5020,0
|
|
20231019,175200,149120695,5020,5020,5020,5020,0
|
|
20231019,175100,149120695,5020,5020,5020,5020,0
|
|
20231019,175000,149120695,5020,5020,5020,5020,0
|
|
20231019,174900,149120695,5020,5020,5020,5020,0
|
|
20231019,174800,149120695,5020,5020,5020,5020,0
|
|
20231019,174700,149120695,5020,5020,5020,5020,0
|
|
20231019,174600,149120695,5020,5020,5020,5020,882
|
|
20231019,174500,149120695,5020,5020,5020,5020,0
|
|
20231019,174400,149120695,5020,5020,5020,5020,0
|
|
20231019,174300,149120695,5020,5020,5020,5020,0
|
|
20231019,174200,149120695,5020,5020,5020,5020,0
|
|
20231019,174100,149120695,5020,5020,5020,5020,0
|
|
20231019,174000,149120695,5020,5020,5020,5020,0
|
|
20231019,173900,149120695,5020,5020,5020,5020,0
|
|
20231019,173800,149120695,5020,5020,5020,5020,0
|
|
20231019,173700,149120695,5020,5020,5020,5020,0
|
|
20231019,173600,149120695,5020,5020,5020,5020,0
|
|
20231019,173500,149120695,5020,5020,5020,5020,0
|
|
20231019,173400,149120695,5020,5020,5020,5020,0
|
|
20231019,173300,149120695,5020,5020,5020,5020,0
|
|
20231019,173200,149120695,5020,5020,5020,5020,0
|
|
20231019,173100,149120695,5020,5020,5020,5020,0
|
|
20231019,173000,149120695,5020,5020,5020,5020,0
|
|
20231019,172900,149120695,5020,5020,5020,5020,0
|
|
20231019,172800,149120695,5020,5020,5020,5020,0
|
|
20231019,172700,149120695,5020,5020,5020,5020,0
|
|
20231019,172600,149120695,5020,5020,5020,5020,0
|
|
20231019,172500,149120695,5020,5020,5020,5020,0
|
|
20231019,172400,149120695,5020,5020,5020,5020,0
|
|
20231019,172300,149120695,5020,5020,5020,5020,0
|
|
20231019,172200,149120695,5020,5020,5020,5020,0
|
|
20231019,172100,149120695,5020,5020,5020,5020,0
|
|
20231019,172000,149120695,5020,5020,5020,5020,0
|
|
20231019,171900,149120695,5020,5020,5020,5020,0
|
|
20231019,171800,149120695,5020,5020,5020,5020,0
|
|
20231019,171700,149120695,5020,5020,5020,5020,0
|
|
20231019,171600,149120695,5020,5020,5020,5020,882
|
|
20231019,171500,149120695,5020,5020,5020,5020,0
|
|
20231019,171400,149120695,5020,5020,5020,5020,0
|
|
20231019,171300,149120695,5020,5020,5020,5020,0
|
|
20231019,171200,149120695,5020,5020,5020,5020,0
|
|
20231019,171100,149120695,5020,5020,5020,5020,0
|
|
20231019,171000,149120695,5020,5020,5020,5020,0
|
|
20231019,170900,149120695,5020,5020,5020,5020,0
|
|
20231019,170800,149120695,5020,5020,5020,5020,0
|
|
20231019,170700,149120695,5020,5020,5020,5020,0
|
|
20231019,170600,149120695,5020,5020,5020,5020,0
|
|
20231019,170500,149120695,5020,5020,5020,5020,0
|
|
20231019,170400,149120695,5020,5020,5020,5020,0
|
|
20231019,170300,149120695,5020,5020,5020,5020,0
|
|
20231019,170200,149120695,5020,5020,5020,5020,0
|
|
20231019,170100,149120695,5020,5020,5020,5020,0
|
|
20231019,170000,149120695,5020,5020,5020,5020,0
|
|
20231019,165900,149120695,5020,5020,5020,5020,0
|
|
20231019,165800,149120695,5020,5020,5020,5020,0
|
|
20231019,165700,149120695,5020,5020,5020,5020,0
|
|
20231019,165600,149120695,5020,5020,5020,5020,0
|
|
20231019,165500,149120695,5020,5020,5020,5020,0
|
|
20231019,165400,149120695,5020,5020,5020,5020,0
|
|
20231019,165300,149120695,5020,5020,5020,5020,0
|
|
20231019,165200,149120695,5020,5020,5020,5020,0
|
|
20231019,165100,149120695,5020,5020,5020,5020,0
|
|
20231019,165000,149120695,5020,5020,5020,5020,0
|
|
20231019,164900,149120695,5020,5020,5020,5020,0
|
|
20231019,164800,149120695,5020,5020,5020,5020,0
|
|
20231019,164700,149120695,5020,5020,5020,5020,0
|
|
20231019,164600,149120695,5020,5020,5020,5020,882
|
|
20231019,164500,149120695,5020,5020,5020,5020,0
|
|
20231019,164400,149120695,5020,5020,5020,5020,0
|
|
20231019,164300,149120695,5020,5020,5020,5020,0
|
|
20231019,164200,149120695,5020,5020,5020,5020,0
|
|
20231019,164100,149120695,5020,5020,5020,5020,0
|
|
20231019,164000,149120695,5020,5020,5020,5020,0
|
|
20231019,163900,149120695,5020,5020,5020,5020,0
|
|
20231019,163800,149120695,5020,5020,5020,5020,0
|
|
20231019,163700,149120695,5020,5020,5020,5020,0
|
|
20231019,163600,149120695,5020,5020,5020,5020,0
|
|
20231019,163500,149120695,5020,5020,5020,5020,0
|
|
20231019,163400,149120695,5020,5020,5020,5020,0
|
|
20231019,163300,149120695,5020,5020,5020,5020,0
|
|
20231019,163200,149120695,5020,5020,5020,5020,0
|
|
20231019,163100,149120695,5020,5020,5020,5020,0
|
|
20231019,163000,149120695,5020,5020,5020,5020,0
|
|
20231019,162900,149120695,5020,5020,5020,5020,0
|
|
20231019,162800,149120695,5020,5020,5020,5020,0
|
|
20231019,162700,149120695,5020,5020,5020,5020,0
|
|
20231019,162600,149120695,5020,5020,5020,5020,0
|
|
20231019,162500,149120695,5020,5020,5020,5020,0
|
|
20231019,162400,149120695,5020,5020,5020,5020,0
|
|
20231019,162300,149120695,5020,5020,5020,5020,0
|
|
20231019,162200,149120695,5020,5020,5020,5020,0
|
|
20231019,162100,149120695,5020,5020,5020,5020,0
|
|
20231019,162000,149120695,5020,5020,5020,5020,0
|
|
20231019,161900,149120695,5020,5020,5020,5020,0
|
|
20231019,161800,149120695,5020,5020,5020,5020,0
|
|
20231019,161700,149120695,5020,5020,5020,5020,0
|
|
20231019,161600,149120695,5020,5020,5020,5020,882
|
|
20231019,161500,149120695,5020,5020,5020,5020,0
|
|
20231019,161400,149120695,5020,5020,5020,5020,0
|
|
20231019,161300,149120695,5020,5020,5020,5020,0
|
|
20231019,161200,149120695,5020,5020,5020,5020,0
|
|
20231019,161100,149120695,5020,5020,5020,5020,0
|
|
20231019,161000,149120695,5020,5020,5020,5020,0
|
|
20231019,160900,149120695,5020,5020,5020,5020,0
|
|
20231019,160800,149120695,5020,5020,5020,5020,0
|
|
20231019,160700,149120695,5020,5020,5020,5020,0
|
|
20231019,160600,149120695,5020,5020,5020,5020,0
|
|
20231019,160500,149120695,5020,5020,5020,5020,0
|
|
20231019,160400,149120695,5020,5020,5020,5020,0
|
|
20231019,160300,149120695,5020,5020,5020,5020,0
|
|
20231019,160200,149120695,5020,5020,5020,5020,0
|
|
20231019,160100,149120695,5020,5020,5020,5020,0
|
|
20231019,160000,149120695,5020,5020,5020,5020,0
|
|
20231019,155900,149120695,5020,5020,5020,5020,0
|
|
20231019,155800,149120695,5020,5020,5020,5020,0
|
|
20231019,155700,149120695,5020,5020,5020,5020,0
|
|
20231019,155600,149120695,5020,5020,5020,5020,0
|
|
20231019,155500,149120695,5020,5020,5020,5020,0
|
|
20231019,155400,149120695,5020,5020,5020,5020,0
|
|
20231019,155300,149120695,5020,5020,5020,5020,0
|
|
20231019,155200,149120695,5020,5020,5020,5020,0
|
|
20231019,155100,149120695,5020,5020,5020,5020,0
|
|
20231019,155000,149120695,5020,5020,5020,5020,0
|
|
20231019,154900,149120695,5020,5020,5020,5020,0
|
|
20231019,154800,149120695,5020,5020,5020,5020,0
|
|
20231019,154700,149120695,5020,5020,5020,5020,0
|
|
20231019,154600,149120695,5020,5020,5020,5020,882
|
|
20231019,154500,149120695,5020,5020,5020,5020,0
|
|
20231019,154400,149120695,5020,5020,5020,5020,0
|
|
20231019,154300,149120695,5020,5020,5020,5020,0
|
|
20231019,154200,149120695,5020,5020,5020,5020,0
|
|
20231019,154100,149120695,5020,5020,5020,5020,0
|
|
20231019,154000,149120695,5020,5020,5020,5020,0
|
|
20231019,153900,149120695,5020,5020,5020,5020,0
|
|
20231019,153800,149120695,5020,5020,5020,5020,0
|
|
20231019,153700,149120695,5020,5020,5020,5020,0
|
|
20231019,153600,149120695,5020,5020,5020,5020,0
|
|
20231019,153500,149120695,5020,5020,5020,5020,0
|
|
20231019,153400,149120695,5020,5020,5020,5020,0
|
|
20231019,153300,149120695,5020,5020,5020,5020,0
|
|
20231019,153200,149120695,5020,5020,5020,5020,0
|
|
20231019,153100,149120695,5020,5020,5020,5020,0
|
|
20231019,153000,149120695,5020,5020,5020,5020,882
|
|
20231019,152900,144693055,5000,5000,5000,5000,0
|
|
20231019,152800,144693055,5000,5000,5000,5000,0
|
|
20231019,152700,144693055,5000,5000,5000,5000,0
|
|
20231019,152600,144693055,5000,5000,5000,5000,0
|
|
20231019,152500,144693055,5000,5000,5000,5000,0
|
|
20231019,152400,144693055,5000,5000,5000,5000,0
|
|
20231019,152300,144693055,5000,5000,5000,5000,0
|
|
20231019,152200,144693055,5000,5000,5000,5000,0
|
|
20231019,152100,144693055,5000,5000,5000,5000,0
|
|
20231019,152000,144693055,5000,5000,5000,5000,0
|
|
20231019,151900,144693055,5000,5010,5010,5000,239
|
|
20231019,151800,143498035,5000,5000,5000,5000,189
|
|
20231019,151700,142553035,4990,4990,4990,4990,0
|
|
20231019,151600,142553035,4990,4990,4990,4990,0
|
|
20231019,151500,142553035,4990,4990,4990,4990,0
|
|
20231019,151400,142553035,4990,4990,4990,4990,0
|
|
20231019,151300,142553035,4990,4990,4990,4990,0
|
|
20231019,151200,142553035,4990,4990,4990,4990,100
|
|
20231019,151100,142054035,4990,4990,4990,4990,0
|
|
20231019,151000,142054035,4990,4990,4990,4990,0
|
|
20231019,150900,142054035,4990,4990,4990,4990,100
|
|
20231019,150800,141555035,4990,4990,4990,4990,100
|
|
20231019,150700,141056035,4990,4990,4990,4990,25
|
|
20231019,150600,140931285,4990,4990,4990,4990,0
|
|
20231019,150500,140931285,4990,4990,4990,4990,10
|
|
20231019,150400,140881385,4990,4990,4990,4990,0
|
|
20231019,150300,140881385,4990,4990,4990,4990,4
|
|
20231019,150200,140861425,4990,4990,4990,4990,145
|
|
20231019,150100,140137875,4990,4990,4990,4990,85
|
|
20231019,150000,139713725,4990,4990,4990,4990,15
|
|
20231019,145900,139638875,4985,4985,4985,4985,0
|
|
20231019,145800,139638875,4985,4985,4985,4985,0
|
|
20231019,145700,139638875,4985,4985,4985,4985,0
|
|
20231019,145600,139638875,4985,4990,4990,4985,2019
|
|
20231019,145500,129565830,4990,4990,4990,4990,1
|
|
20231019,145400,129560840,5000,4990,5000,4990,211
|
|
20231019,145300,128507840,4995,4995,4995,4995,0
|
|
20231019,145200,128507840,4995,4995,4995,4995,0
|
|
20231019,145100,128507840,4995,4995,4995,4995,0
|
|
20231019,145000,128507840,4995,4995,4995,4995,0
|
|
20231019,144900,128507840,4995,4995,4995,4995,0
|
|
20231019,144800,128507840,4995,4995,4995,4995,0
|
|
20231019,144700,128507840,4995,4995,4995,4995,78
|
|
20231019,144600,128118230,5000,5000,5000,5000,0
|
|
20231019,144500,128118230,5000,5000,5000,5000,18
|
|
20231019,144400,128028230,5000,5000,5000,5000,0
|
|
20231019,144300,128028230,5000,5000,5000,5000,0
|
|
20231019,144200,128028230,5000,5000,5000,5000,0
|
|
20231019,144100,128028230,5000,5000,5000,5000,18
|
|
20231019,144000,127938230,5000,5000,5000,5000,36
|
|
20231019,143900,127758230,5000,5000,5000,5000,54
|
|
20231019,143800,127488230,5000,5000,5000,5000,18
|
|
20231019,143700,127398230,5000,5000,5000,5000,18
|
|
20231019,143600,127308230,5010,5010,5010,5010,0
|
|
20231019,143500,127308230,5010,5010,5010,5010,0
|
|
20231019,143400,127308230,5010,5010,5010,5010,0
|
|
20231019,143300,127308230,5010,5010,5010,5010,0
|
|
20231019,143200,127308230,5010,5000,5010,5000,29
|
|
20231019,143100,127163220,5000,5000,5000,5000,191
|
|
20231019,143000,126208220,5000,5000,5000,5000,0
|
|
20231019,142900,126208220,5000,5000,5000,5000,0
|
|
20231019,142800,126208220,5000,5000,5000,5000,36
|
|
20231019,142700,126028220,5000,5000,5000,5000,18
|
|
20231019,142600,125938220,4995,4995,4995,4995,0
|
|
20231019,142500,125938220,4995,4995,4995,4995,54
|
|
20231019,142400,125668490,4995,4995,4995,4995,0
|
|
20231019,142300,125668490,4995,4995,4995,4995,0
|
|
20231019,142200,125668490,4995,4995,4995,4995,0
|
|
20231019,142100,125668490,4995,4995,4995,4995,0
|
|
20231019,142000,125668490,4995,5000,5000,4995,22
|
|
20231019,141900,125558595,4995,4995,4995,4995,0
|
|
20231019,141800,125558595,4995,4995,4995,4995,82
|
|
20231019,141700,125149005,4995,4995,4995,4995,51
|
|
20231019,141600,124894260,4995,4995,4995,4995,0
|
|
20231019,141500,124894260,4995,4995,4995,4995,200
|
|
20231019,141400,123895260,4995,4995,4995,4995,100
|
|
20231019,141300,123395760,4995,4995,4995,4995,0
|
|
20231019,141200,123395760,4995,4995,4995,4995,0
|
|
20231019,141100,123395760,4995,4995,4995,4995,0
|
|
20231019,141000,123395760,4995,4995,4995,4995,1
|
|
20231019,140900,123390765,4990,4990,4990,4990,0
|
|
20231019,140800,123390765,4990,4990,4990,4990,401
|
|
20231019,140700,121389775,4995,4995,4995,4995,0
|
|
20231019,140600,121389775,4995,4995,4995,4995,1
|
|
20231019,140500,121384780,4990,4990,4990,4990,0
|
|
20231019,140400,121384780,4990,4990,4990,4990,0
|
|
20231019,140300,121384780,4990,4990,4990,4990,250
|
|
20231019,140200,120137280,4995,4995,4995,4995,2
|
|
20231019,140100,120127290,4990,4990,4990,4990,0
|
|
20231019,140000,120127290,4990,4990,4990,4990,0
|
|
20231019,135900,120127290,4990,4990,4990,4990,0
|
|
20231019,135800,120127290,4990,4990,4990,4990,1
|
|
20231019,135700,120122300,4995,4995,4995,4995,0
|
|
20231019,135600,120122300,4995,4995,4995,4995,1
|
|
20231019,135500,120117305,4995,4995,4995,4995,0
|
|
20231019,135400,120117305,4995,4995,4995,4995,142
|
|
20231019,135300,119408015,4995,4995,4995,4995,42
|
|
20231019,135200,119198225,5000,5000,5000,5000,0
|
|
20231019,135100,119198225,5000,5000,5000,5000,10
|
|
20231019,135000,119148225,5000,5000,5000,5000,1
|
|
20231019,134900,119143225,5000,5000,5000,5000,0
|
|
20231019,134800,119143225,5000,5000,5000,5000,0
|
|
20231019,134700,119143225,5000,5000,5000,5000,0
|
|
20231019,134600,119143225,5000,5000,5000,5000,0
|
|
20231019,134500,119143225,5000,5000,5000,5000,0
|
|
20231019,134400,119143225,5000,5000,5000,5000,0
|
|
20231019,134300,119143225,5000,5000,5000,5000,0
|
|
20231019,134200,119143225,5000,5000,5000,5000,40
|
|
20231019,134100,118943225,5000,5000,5000,5000,0
|
|
20231019,134000,118943225,5000,5000,5000,5000,0
|
|
20231019,133900,118943225,5000,5000,5000,5000,0
|
|
20231019,133800,118943225,5000,5000,5000,5000,0
|
|
20231019,133700,118943225,5000,5000,5000,5000,0
|
|
20231019,133600,118943225,5000,5000,5000,5000,0
|
|
20231019,133500,118943225,5000,5000,5000,5000,0
|
|
20231019,133400,118943225,5000,5000,5000,5000,0
|
|
20231019,133300,118943225,5000,5000,5000,5000,0
|
|
20231019,133200,118943225,5000,5000,5000,5000,0
|
|
20231019,133100,118943225,5000,5000,5000,5000,0
|
|
20231019,133000,118943225,5000,5000,5000,5000,0
|
|
20231019,132900,118943225,5000,5000,5000,5000,0
|
|
20231019,132800,118943225,5000,5000,5000,5000,20
|
|
20231019,132700,118843225,5000,5000,5000,5000,0
|
|
20231019,132600,118843225,5000,5000,5000,5000,0
|
|
20231019,132500,118843225,5000,5000,5000,5000,100
|
|
20231019,132400,118343225,5010,5010,5010,5010,0
|
|
20231019,132300,118343225,5010,5010,5010,5010,0
|
|
20231019,132200,118343225,5010,5010,5010,5010,0
|
|
20231019,132100,118343225,5010,5010,5010,5010,0
|
|
20231019,132000,118343225,5010,5010,5010,5010,5
|
|
20231019,131900,118318175,5010,5010,5010,5010,0
|
|
20231019,131800,118318175,5010,5010,5010,5010,0
|
|
20231019,131700,118318175,5010,5010,5010,5010,0
|
|
20231019,131600,118318175,5010,5010,5010,5010,0
|
|
20231019,131500,118318175,5010,5010,5010,5010,0
|
|
20231019,131400,118318175,5010,5010,5010,5010,0
|
|
20231019,131300,118318175,5010,5010,5010,5010,0
|
|
20231019,131200,118318175,5010,5010,5010,5010,0
|
|
20231019,131100,118318175,5010,5010,5010,5010,0
|
|
20231019,131000,118318175,5010,5010,5010,5010,0
|
|
20231019,130900,118318175,5010,5010,5010,5010,0
|
|
20231019,130800,118318175,5010,5010,5010,5010,0
|
|
20231019,130700,118318175,5010,5010,5010,5010,0
|
|
20231019,130600,118318175,5010,5010,5010,5010,0
|
|
20231019,130500,118318175,5010,5010,5010,5010,0
|
|
20231019,130400,118318175,5010,5010,5010,5010,0
|
|
20231019,130300,118318175,5010,5010,5010,5010,0
|
|
20231019,130200,118318175,5010,5010,5010,5010,0
|
|
20231019,130100,118318175,5010,5010,5010,5010,0
|
|
20231019,130000,118318175,5010,5010,5010,5010,0
|
|
20231019,125900,118318175,5010,5010,5010,5010,0
|
|
20231019,125800,118318175,5010,5010,5010,5010,0
|
|
20231019,125700,118318175,5010,5010,5010,5010,0
|
|
20231019,125600,118318175,5010,5010,5010,5010,0
|
|
20231019,125500,118318175,5010,5010,5010,5010,0
|
|
20231019,125400,118318175,5010,5010,5010,5010,0
|
|
20231019,125300,118318175,5010,5010,5010,5010,0
|
|
20231019,125200,118318175,5010,5010,5010,5010,1
|
|
20231019,125100,118313165,5010,5010,5010,5010,19
|
|
20231019,125000,118217975,5020,5020,5020,5020,0
|
|
20231019,124900,118217975,5020,5020,5020,5020,1
|
|
20231019,124800,118212955,4985,4990,4990,4985,196
|
|
20231019,124700,117235645,5020,5020,5020,5020,0
|
|
20231019,124600,117235645,5020,5020,5020,5020,0
|
|
20231019,124500,117235645,5020,5020,5020,5020,0
|
|
20231019,124400,117235645,5020,5020,5020,5020,0
|
|
20231019,124300,117235645,5020,5020,5020,5020,0
|
|
20231019,124200,117235645,5020,5020,5020,5020,0
|
|
20231019,124100,117235645,5020,5020,5020,5020,61
|
|
20231019,124000,116929425,4985,5020,5020,4985,62
|
|
20231019,123900,116620320,4985,4985,4985,4985,0
|
|
20231019,123800,116620320,4985,4985,4985,4985,300
|
|
20231019,123700,115124820,4980,4980,4980,4980,0
|
|
20231019,123600,115124820,4980,4980,4980,4980,0
|
|
20231019,123500,115124820,4980,4980,4980,4980,0
|
|
20231019,123400,115124820,4980,4980,4980,4980,0
|
|
20231019,123300,115124820,4980,4980,4980,4980,0
|
|
20231019,123200,115124820,4980,4980,4980,4980,0
|
|
20231019,123100,115124820,4980,4980,4980,4980,0
|
|
20231019,123000,115124820,4980,4980,4980,4980,0
|
|
20231019,122900,115124820,4980,4980,4980,4980,0
|
|
20231019,122800,115124820,4980,4980,4980,4980,0
|
|
20231019,122700,115124820,4980,4980,4980,4980,30
|
|
20231019,122600,114975420,4975,4975,4975,4975,0
|
|
20231019,122500,114975420,4975,4975,4975,4975,0
|
|
20231019,122400,114975420,4975,4975,4975,4975,0
|
|
20231019,122300,114975420,4975,4975,4975,4975,0
|
|
20231019,122200,114975420,4975,4975,4975,4975,2
|
|
20231019,122100,114965470,4975,4975,4975,4975,151
|
|
20231019,122000,114214245,4975,4975,4975,4975,0
|
|
20231019,121900,114214245,4975,4975,4975,4975,0
|
|
20231019,121800,114214245,4975,4975,4975,4975,0
|
|
20231019,121700,114214245,4975,4975,4975,4975,0
|
|
20231019,121600,114214245,4975,4975,4975,4975,0
|
|
20231019,121500,114214245,4975,4975,4975,4975,22
|
|
20231019,121400,114104795,4975,4980,4980,4975,132
|
|
20231019,121300,113448090,4975,4980,4980,4975,369
|
|
20231019,121200,111611765,4980,4980,4980,4980,987
|
|
20231019,121100,106696505,4985,4990,4990,4985,3571
|
|
20231019,121000,88879875,4995,4995,4995,4995,0
|
|
20231019,120900,88879875,4995,4995,4995,4995,500
|
|
20231019,120800,86382375,4995,4995,4995,4995,0
|
|
20231019,120700,86382375,4995,4995,4995,4995,1
|
|
20231019,120600,86377380,4990,4990,4990,4990,0
|
|
20231019,120500,86377380,4990,4990,4990,4990,1
|
|
20231019,120400,86372390,4995,4995,4995,4995,0
|
|
20231019,120300,86372390,4995,4995,4995,4995,0
|
|
20231019,120200,86372390,4995,4995,4995,4995,166
|
|
20231019,120100,85543220,4995,4995,4995,4995,0
|
|
20231019,120000,85543220,4995,4995,4995,4995,53
|
|
20231019,115900,85278485,4990,4990,4990,4990,0
|
|
20231019,115800,85278485,4990,4995,4995,4990,51
|
|
20231019,115700,85023990,4995,4995,4995,4995,0
|
|
20231019,115600,85023990,4995,5000,5000,4995,3193
|
|
20231019,115500,69074950,5000,5000,5000,5000,1
|
|
20231019,115400,69069950,5000,5010,5010,5000,402
|
|
20231019,115300,67059940,5010,5010,5010,5010,1
|
|
20231019,115200,67054930,5000,5000,5000,5000,0
|
|
20231019,115100,67054930,5000,5000,5000,5000,0
|
|
20231019,115000,67054930,5000,5000,5000,5000,0
|
|
20231019,114900,67054930,5000,5000,5000,5000,0
|
|
20231019,114800,67054930,5000,5000,5000,5000,9
|
|
20231019,114700,67009930,5000,5000,5000,5000,0
|
|
20231019,114600,67009930,5000,5000,5000,5000,0
|
|
20231019,114500,67009930,5000,5000,5000,5000,0
|
|
20231019,114400,67009930,5000,5000,5000,5000,1829
|
|
20231019,114300,57864930,5010,5010,5010,5010,0
|
|
20231019,114200,57864930,5010,5010,5010,5010,0
|
|
20231019,114100,57864930,5010,5010,5010,5010,0
|
|
20231019,114000,57864930,5010,5010,5010,5010,1
|
|
20231019,113900,57859920,5010,5010,5010,5010,0
|
|
20231019,113800,57859920,5010,5010,5010,5010,0
|
|
20231019,113700,57859920,5010,5010,5010,5010,0
|
|
20231019,113600,57859920,5010,5010,5010,5010,0
|
|
20231019,113500,57859920,5010,5010,5010,5010,100
|
|
20231019,113400,57358920,5010,5010,5010,5010,26
|
|
20231019,113300,57228660,5010,5010,5010,5010,165
|
|
20231019,113200,56402010,5010,5010,5010,5010,0
|
|
20231019,113100,56402010,5010,5010,5010,5010,0
|
|
20231019,113000,56402010,5010,5010,5010,5010,0
|
|
20231019,112900,56402010,5010,5010,5010,5010,0
|
|
20231019,112800,56402010,5010,5010,5010,5010,156
|
|
20231019,112700,55620450,5010,5010,5010,5010,0
|
|
20231019,112600,55620450,5010,5010,5010,5010,0
|
|
20231019,112500,55620450,5010,5010,5010,5010,0
|
|
20231019,112400,55620450,5010,5010,5010,5010,0
|
|
20231019,112300,55620450,5010,5010,5010,5010,135
|
|
20231019,112200,54944100,5010,5010,5010,5010,0
|
|
20231019,112100,54944100,5010,5010,5010,5010,60
|
|
20231019,112000,54643500,5010,5010,5010,5010,0
|
|
20231019,111900,54643500,5010,5010,5010,5010,42
|
|
20231019,111800,54433080,5010,5010,5010,5010,145
|
|
20231019,111700,53706630,5010,5010,5010,5010,0
|
|
20231019,111600,53706630,5010,5010,5010,5010,0
|
|
20231019,111500,53706630,5010,5010,5010,5010,200
|
|
20231019,111400,52704630,5010,5010,5010,5010,0
|
|
20231019,111300,52704630,5010,5010,5010,5010,0
|
|
20231019,111200,52704630,5010,5010,5010,5010,0
|
|
20231019,111100,52704630,5010,5010,5010,5010,0
|
|
20231019,111000,52704630,5010,5010,5010,5010,0
|
|
20231019,110900,52704630,5010,5010,5010,5010,0
|
|
20231019,110800,52704630,5010,5010,5010,5010,400
|
|
20231019,110700,50700630,5010,5010,5010,5010,0
|
|
20231019,110600,50700630,5010,5010,5010,5010,0
|
|
20231019,110500,50700630,5010,5010,5010,5010,179
|
|
20231019,110400,49803840,5010,5010,5010,5010,200
|
|
20231019,110300,48801840,5010,5010,5010,5010,0
|
|
20231019,110200,48801840,5010,5010,5010,5010,0
|
|
20231019,110100,48801840,5010,5010,5010,5010,0
|
|
20231019,110000,48801840,5010,5010,5010,5010,1
|
|
20231019,105900,48796830,5010,5010,5010,5010,0
|
|
20231019,105800,48796830,5010,5010,5010,5010,125
|
|
20231019,105700,48170580,5010,5010,5010,5010,0
|
|
20231019,105600,48170580,5010,5010,5010,5010,0
|
|
20231019,105500,48170580,5010,5010,5010,5010,1
|
|
20231019,105400,48165570,5010,5010,5010,5010,150
|
|
20231019,105300,47414070,5010,5010,5010,5010,583
|
|
20231019,105200,44493240,5030,5030,5030,5030,0
|
|
20231019,105100,44493240,5030,5030,5030,5030,0
|
|
20231019,105000,44493240,5030,5030,5030,5030,0
|
|
20231019,104900,44493240,5030,5030,5030,5030,0
|
|
20231019,104800,44493240,5030,5030,5030,5030,1
|
|
20231019,104700,44488210,5010,5030,5030,5010,203
|
|
20231019,104600,43471160,5010,5010,5010,5010,0
|
|
20231019,104500,43471160,5010,5010,5010,5010,10
|
|
20231019,104400,43421060,5030,5030,5030,5030,0
|
|
20231019,104300,43421060,5030,5030,5030,5030,0
|
|
20231019,104200,43421060,5030,5030,5030,5030,1
|
|
20231019,104100,43416030,5010,5010,5010,5010,470
|
|
20231019,104000,41061330,5020,5020,5020,5020,0
|
|
20231019,103900,41061330,5020,5020,5020,5020,407
|
|
20231019,103800,39018190,5030,5030,5030,5030,20
|
|
20231019,103700,38917590,5020,5020,5020,5020,0
|
|
20231019,103600,38917590,5020,5020,5020,5020,0
|
|
20231019,103500,38917590,5020,5020,5020,5020,41
|
|
20231019,103400,38711770,5020,5020,5020,5020,0
|
|
20231019,103300,38711770,5020,5020,5020,5020,0
|
|
20231019,103200,38711770,5020,5020,5020,5020,0
|
|
20231019,103100,38711770,5020,5020,5020,5020,0
|
|
20231019,103000,38711770,5020,5020,5020,5020,0
|
|
20231019,102900,38711770,5020,5020,5020,5020,0
|
|
20231019,102800,38711770,5020,5020,5020,5020,0
|
|
20231019,102700,38711770,5020,5020,5020,5020,0
|
|
20231019,102600,38711770,5020,5020,5020,5020,0
|
|
20231019,102500,38711770,5020,5020,5020,5020,20
|
|
20231019,102400,38611370,5030,5030,5030,5030,0
|
|
20231019,102300,38611370,5030,5030,5030,5030,0
|
|
20231019,102200,38611370,5030,5030,5030,5030,0
|
|
20231019,102100,38611370,5030,5030,5030,5030,0
|
|
20231019,102000,38611370,5030,5030,5030,5030,1
|
|
20231019,101900,38606340,5030,5030,5030,5030,0
|
|
20231019,101800,38606340,5030,5030,5030,5030,718
|
|
20231019,101700,34994800,5020,5020,5020,5020,0
|
|
20231019,101600,34994800,5020,5020,5020,5020,0
|
|
20231019,101500,34994800,5020,5020,5020,5020,0
|
|
20231019,101400,34994800,5020,5020,5020,5020,0
|
|
20231019,101300,34994800,5020,5020,5020,5020,0
|
|
20231019,101200,34994800,5020,5020,5020,5020,0
|
|
20231019,101100,34994800,5020,5020,5020,5020,11
|
|
20231019,101000,34939580,5030,5030,5030,5030,0
|
|
20231019,100900,34939580,5030,5030,5030,5030,0
|
|
20231019,100800,34939580,5030,5030,5030,5030,10
|
|
20231019,100700,34889280,5040,5040,5040,5040,0
|
|
20231019,100600,34889280,5040,5040,5040,5040,1
|
|
20231019,100500,34884240,5020,5020,5020,5020,0
|
|
20231019,100400,34884240,5020,5020,5020,5020,200
|
|
20231019,100300,33880240,5020,5020,5020,5020,511
|
|
20231019,100200,31315020,5020,5020,5020,5020,94
|
|
20231019,100100,30843140,5020,5020,5020,5020,0
|
|
20231019,100000,30843140,5020,5020,5020,5020,0
|
|
20231019,095900,30843140,5020,5020,5020,5020,0
|
|
20231019,095800,30843140,5020,5020,5020,5020,40
|
|
20231019,095700,30642340,5020,5020,5020,5020,0
|
|
20231019,095600,30642340,5020,5020,5020,5020,6
|
|
20231019,095500,30612220,5040,5030,5040,5030,805
|
|
20231019,095400,26563050,5020,5020,5020,5020,0
|
|
20231019,095300,26563050,5020,5020,5020,5020,0
|
|
20231019,095200,26563050,5020,5020,5020,5020,0
|
|
20231019,095100,26563050,5020,5020,5020,5020,300
|
|
20231019,095000,25057050,5030,5030,5030,5030,2
|
|
20231019,094900,25046990,5020,5020,5020,5020,100
|
|
20231019,094800,24544990,5020,5020,5020,5020,100
|
|
20231019,094700,24042990,5010,5010,5010,5010,0
|
|
20231019,094600,24042990,5010,5010,5010,5010,0
|
|
20231019,094500,24042990,5010,5010,5010,5010,10
|
|
20231019,094400,23992890,5040,5040,5040,5040,0
|
|
20231019,094300,23992890,5040,5040,5040,5040,0
|
|
20231019,094200,23992890,5040,5040,5040,5040,0
|
|
20231019,094100,23992890,5040,5040,5040,5040,0
|
|
20231019,094000,23992890,5040,5040,5040,5040,0
|
|
20231019,093900,23992890,5040,5040,5040,5040,42
|
|
20231019,093800,23781210,5040,5040,5040,5040,1
|
|
20231019,093700,23776170,5030,5030,5030,5030,0
|
|
20231019,093600,23776170,5030,5020,5030,5020,11
|
|
20231019,093500,23720850,5040,5040,5040,5040,0
|
|
20231019,093400,23720850,5040,5040,5040,5040,1
|
|
20231019,093300,23715810,5040,5040,5040,5040,0
|
|
20231019,093200,23715810,5040,5040,5040,5040,5
|
|
20231019,093100,23690610,5010,5010,5010,5010,0
|
|
20231019,093000,23690610,5010,5010,5010,5010,0
|
|
20231019,092900,23690610,5010,5010,5010,5010,0
|
|
20231019,092800,23690610,5010,5010,5010,5010,0
|
|
20231019,092700,23690610,5010,5010,5010,5010,1
|
|
20231019,092600,23685600,5050,5050,5050,5050,1
|
|
20231019,092500,23680550,5000,5000,5000,5000,0
|
|
20231019,092400,23680550,5000,5000,5000,5000,0
|
|
20231019,092300,23680550,5000,5010,5010,5000,301
|
|
20231019,092200,22174150,5000,5000,5000,5000,0
|
|
20231019,092100,22174150,5000,5000,5000,5000,0
|
|
20231019,092000,22174150,5000,5010,5010,5000,219
|
|
20231019,091900,21078230,5020,5020,5020,5020,0
|
|
20231019,091800,21078230,5020,5020,5020,5020,20
|
|
20231019,091700,20977830,5020,5020,5020,5020,2
|
|
20231019,091600,20967790,5020,5020,5020,5020,600
|
|
20231019,091500,17955790,5050,5050,5050,5050,1
|
|
20231019,091400,17950740,5020,5020,5020,5020,0
|
|
20231019,091300,17950740,5020,5030,5030,5020,14
|
|
20231019,091200,17880430,5050,5050,5050,5050,0
|
|
20231019,091100,17880430,5050,5000,5050,5000,432
|
|
20231019,091000,15720380,5010,5010,5010,5010,611
|
|
20231019,090900,12659270,5000,5000,5000,5000,500
|
|
20231019,090800,10159270,5010,5010,5010,5010,542
|
|
20231019,090700,7443850,5010,5010,5010,5010,258
|
|
20231019,090600,6151270,5020,5020,5020,5020,71
|
|
20231019,090500,5794850,5020,5020,5020,5020,51
|
|
20231019,090400,5538830,5020,5020,5020,5020,0
|
|
20231019,090300,5538830,5020,5020,5020,5020,0
|
|
20231019,090200,5538830,5020,5020,5020,5020,0
|
|
20231019,090100,5538830,5020,5020,5020,5010,513
|
|
20231019,090000,2968000,5050,5030,5050,5030,590
|