579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,183600,168519500,19260,19260,19260,19260,206
|
|
20231103,183500,168519500,19260,19260,19260,19260,0
|
|
20231103,183400,168519500,19260,19260,19260,19260,0
|
|
20231103,183300,168519500,19260,19260,19260,19260,0
|
|
20231103,183200,168519500,19260,19260,19260,19260,0
|
|
20231103,183100,168519500,19260,19260,19260,19260,0
|
|
20231103,183000,168519500,19260,19260,19260,19260,0
|
|
20231103,182900,168519500,19260,19260,19260,19260,0
|
|
20231103,182800,168519500,19260,19260,19260,19260,0
|
|
20231103,182700,168519500,19260,19260,19260,19260,0
|
|
20231103,182600,168519500,19260,19260,19260,19260,0
|
|
20231103,182500,168519500,19260,19260,19260,19260,0
|
|
20231103,182400,168519500,19260,19260,19260,19260,0
|
|
20231103,182300,168519500,19260,19260,19260,19260,0
|
|
20231103,182200,168519500,19260,19260,19260,19260,0
|
|
20231103,182100,168519500,19260,19260,19260,19260,0
|
|
20231103,182000,168519500,19260,19260,19260,19260,0
|
|
20231103,181900,168519500,19260,19260,19260,19260,0
|
|
20231103,181800,168519500,19260,19260,19260,19260,0
|
|
20231103,181700,168519500,19260,19260,19260,19260,0
|
|
20231103,181600,168519500,19260,19260,19260,19260,0
|
|
20231103,181500,168519500,19260,19260,19260,19260,0
|
|
20231103,181400,168519500,19260,19260,19260,19260,0
|
|
20231103,181300,168519500,19260,19260,19260,19260,0
|
|
20231103,181200,168519500,19260,19260,19260,19260,0
|
|
20231103,181100,168519500,19260,19260,19260,19260,0
|
|
20231103,181000,168519500,19260,19260,19260,19260,0
|
|
20231103,180900,168519500,19260,19260,19260,19260,0
|
|
20231103,180800,168519500,19260,19260,19260,19260,0
|
|
20231103,180700,168519500,19260,19260,19260,19260,0
|
|
20231103,180600,168519500,19260,19260,19260,19260,206
|
|
20231103,180500,168519500,19260,19260,19260,19260,0
|
|
20231103,180400,168519500,19260,19260,19260,19260,0
|
|
20231103,180300,168519500,19260,19260,19260,19260,0
|
|
20231103,180200,168519500,19260,19260,19260,19260,0
|
|
20231103,180100,168519500,19260,19260,19260,19260,0
|
|
20231103,180000,168519500,19260,19260,19260,19260,0
|
|
20231103,175900,168519500,19260,19260,19260,19260,0
|
|
20231103,175800,168519500,19260,19260,19260,19260,0
|
|
20231103,175700,168519500,19260,19260,19260,19260,0
|
|
20231103,175600,168519500,19260,19260,19260,19260,0
|
|
20231103,175500,168519500,19260,19260,19260,19260,0
|
|
20231103,175400,168519500,19260,19260,19260,19260,0
|
|
20231103,175300,168519500,19260,19260,19260,19260,0
|
|
20231103,175200,168519500,19260,19260,19260,19260,0
|
|
20231103,175100,168519500,19260,19260,19260,19260,0
|
|
20231103,175000,168519500,19260,19260,19260,19260,0
|
|
20231103,174900,168519500,19260,19260,19260,19260,0
|
|
20231103,174800,168519500,19260,19260,19260,19260,0
|
|
20231103,174700,168519500,19260,19260,19260,19260,0
|
|
20231103,174600,168519500,19260,19260,19260,19260,0
|
|
20231103,174500,168519500,19260,19260,19260,19260,0
|
|
20231103,174400,168519500,19260,19260,19260,19260,0
|
|
20231103,174300,168519500,19260,19260,19260,19260,0
|
|
20231103,174200,168519500,19260,19260,19260,19260,0
|
|
20231103,174100,168519500,19260,19260,19260,19260,0
|
|
20231103,174000,168519500,19260,19260,19260,19260,0
|
|
20231103,173900,168519500,19260,19260,19260,19260,0
|
|
20231103,173800,168519500,19260,19260,19260,19260,0
|
|
20231103,173700,168519500,19260,19260,19260,19260,0
|
|
20231103,173600,168519500,19260,19260,19260,19260,206
|
|
20231103,173500,168519500,19260,19260,19260,19260,0
|
|
20231103,173400,168519500,19260,19260,19260,19260,0
|
|
20231103,173300,168519500,19260,19260,19260,19260,0
|
|
20231103,173200,168519500,19260,19260,19260,19260,0
|
|
20231103,173100,168519500,19260,19260,19260,19260,0
|
|
20231103,173000,168519500,19260,19260,19260,19260,0
|
|
20231103,172900,168519500,19260,19260,19260,19260,0
|
|
20231103,172800,168519500,19260,19260,19260,19260,0
|
|
20231103,172700,168519500,19260,19260,19260,19260,0
|
|
20231103,172600,168519500,19260,19260,19260,19260,0
|
|
20231103,172500,168519500,19260,19260,19260,19260,0
|
|
20231103,172400,168519500,19260,19260,19260,19260,0
|
|
20231103,172300,168519500,19260,19260,19260,19260,0
|
|
20231103,172200,168519500,19260,19260,19260,19260,0
|
|
20231103,172100,168519500,19260,19260,19260,19260,0
|
|
20231103,172000,168519500,19260,19260,19260,19260,0
|
|
20231103,171900,168519500,19260,19260,19260,19260,0
|
|
20231103,171800,168519500,19260,19260,19260,19260,0
|
|
20231103,171700,168519500,19260,19260,19260,19260,0
|
|
20231103,171600,168519500,19260,19260,19260,19260,0
|
|
20231103,171500,168519500,19260,19260,19260,19260,0
|
|
20231103,171400,168519500,19260,19260,19260,19260,0
|
|
20231103,171300,168519500,19260,19260,19260,19260,0
|
|
20231103,171200,168519500,19260,19260,19260,19260,0
|
|
20231103,171100,168519500,19260,19260,19260,19260,0
|
|
20231103,171000,168519500,19260,19260,19260,19260,0
|
|
20231103,170900,168519500,19260,19260,19260,19260,0
|
|
20231103,170800,168519500,19260,19260,19260,19260,0
|
|
20231103,170700,168519500,19260,19260,19260,19260,0
|
|
20231103,170600,168519500,19260,19260,19260,19260,206
|
|
20231103,170500,168519500,19260,19260,19260,19260,0
|
|
20231103,170400,168519500,19260,19260,19260,19260,0
|
|
20231103,170300,168519500,19260,19260,19260,19260,0
|
|
20231103,170200,168519500,19260,19260,19260,19260,0
|
|
20231103,170100,168519500,19260,19260,19260,19260,0
|
|
20231103,170000,168519500,19260,19260,19260,19260,0
|
|
20231103,165900,168519500,19260,19260,19260,19260,0
|
|
20231103,165800,168519500,19260,19260,19260,19260,0
|
|
20231103,165700,168519500,19260,19260,19260,19260,0
|
|
20231103,165600,168519500,19260,19260,19260,19260,0
|
|
20231103,165500,168519500,19260,19260,19260,19260,0
|
|
20231103,165400,168519500,19260,19260,19260,19260,0
|
|
20231103,165300,168519500,19260,19260,19260,19260,0
|
|
20231103,165200,168519500,19260,19260,19260,19260,0
|
|
20231103,165100,168519500,19260,19260,19260,19260,0
|
|
20231103,165000,168519500,19260,19260,19260,19260,0
|
|
20231103,164900,168519500,19260,19260,19260,19260,0
|
|
20231103,164800,168519500,19260,19260,19260,19260,0
|
|
20231103,164700,168519500,19260,19260,19260,19260,0
|
|
20231103,164600,168519500,19260,19260,19260,19260,0
|
|
20231103,164500,168519500,19260,19260,19260,19260,0
|
|
20231103,164400,168519500,19260,19260,19260,19260,0
|
|
20231103,164300,168519500,19260,19260,19260,19260,0
|
|
20231103,164200,168519500,19260,19260,19260,19260,0
|
|
20231103,164100,168519500,19260,19260,19260,19260,0
|
|
20231103,164000,168519500,19260,19260,19260,19260,0
|
|
20231103,163900,168519500,19260,19260,19260,19260,0
|
|
20231103,163800,168519500,19260,19260,19260,19260,0
|
|
20231103,163700,168519500,19260,19260,19260,19260,0
|
|
20231103,163600,168519500,19260,19260,19260,19260,206
|
|
20231103,163500,168519500,19260,19260,19260,19260,0
|
|
20231103,163400,168519500,19260,19260,19260,19260,0
|
|
20231103,163300,168519500,19260,19260,19260,19260,0
|
|
20231103,163200,168519500,19260,19260,19260,19260,0
|
|
20231103,163100,168519500,19260,19260,19260,19260,0
|
|
20231103,163000,168519500,19260,19260,19260,19260,0
|
|
20231103,162900,168519500,19260,19260,19260,19260,0
|
|
20231103,162800,168519500,19260,19260,19260,19260,0
|
|
20231103,162700,168519500,19260,19260,19260,19260,0
|
|
20231103,162600,168519500,19260,19260,19260,19260,0
|
|
20231103,162500,168519500,19260,19260,19260,19260,0
|
|
20231103,162400,168519500,19260,19260,19260,19260,0
|
|
20231103,162300,168519500,19260,19260,19260,19260,0
|
|
20231103,162200,168519500,19260,19260,19260,19260,0
|
|
20231103,162100,168519500,19260,19260,19260,19260,0
|
|
20231103,162000,168519500,19260,19260,19260,19260,0
|
|
20231103,161900,168519500,19260,19260,19260,19260,0
|
|
20231103,161800,168519500,19260,19260,19260,19260,0
|
|
20231103,161700,168519500,19260,19260,19260,19260,0
|
|
20231103,161600,168519500,19260,19260,19260,19260,0
|
|
20231103,161500,168519500,19260,19260,19260,19260,0
|
|
20231103,161400,168519500,19260,19260,19260,19260,0
|
|
20231103,161300,168519500,19260,19260,19260,19260,0
|
|
20231103,161200,168519500,19260,19260,19260,19260,0
|
|
20231103,161100,168519500,19260,19260,19260,19260,0
|
|
20231103,161000,168519500,19260,19260,19260,19260,0
|
|
20231103,160900,168519500,19260,19260,19260,19260,0
|
|
20231103,160800,168519500,19260,19260,19260,19260,0
|
|
20231103,160700,168519500,19260,19260,19260,19260,0
|
|
20231103,160600,168519500,19260,19260,19260,19260,206
|
|
20231103,160500,168519500,19260,19260,19260,19260,0
|
|
20231103,160400,168519500,19260,19260,19260,19260,0
|
|
20231103,160300,168519500,19260,19260,19260,19260,0
|
|
20231103,160200,168519500,19260,19260,19260,19260,0
|
|
20231103,160100,168519500,19260,19260,19260,19260,0
|
|
20231103,160000,168519500,19260,19260,19260,19260,0
|
|
20231103,155900,168519500,19260,19260,19260,19260,0
|
|
20231103,155800,168519500,19260,19260,19260,19260,0
|
|
20231103,155700,168519500,19260,19260,19260,19260,0
|
|
20231103,155600,168519500,19260,19260,19260,19260,0
|
|
20231103,155500,168519500,19260,19260,19260,19260,0
|
|
20231103,155400,168519500,19260,19260,19260,19260,0
|
|
20231103,155300,168519500,19260,19260,19260,19260,0
|
|
20231103,155200,168519500,19260,19260,19260,19260,0
|
|
20231103,155100,168519500,19260,19260,19260,19260,0
|
|
20231103,155000,168519500,19260,19260,19260,19260,0
|
|
20231103,154900,168519500,19260,19260,19260,19260,0
|
|
20231103,154800,168519500,19260,19260,19260,19260,0
|
|
20231103,154700,168519500,19260,19260,19260,19260,0
|
|
20231103,154600,168519500,19260,19260,19260,19260,0
|
|
20231103,154500,168519500,19260,19260,19260,19260,0
|
|
20231103,154400,168519500,19260,19260,19260,19260,0
|
|
20231103,154300,168519500,19260,19260,19260,19260,0
|
|
20231103,154200,168519500,19260,19260,19260,19260,0
|
|
20231103,154100,168519500,19260,19260,19260,19260,0
|
|
20231103,154000,168519500,19260,19260,19260,19260,0
|
|
20231103,153900,168519500,19260,19260,19260,19260,0
|
|
20231103,153800,168519500,19260,19260,19260,19260,0
|
|
20231103,153700,168519500,19260,19260,19260,19260,0
|
|
20231103,153600,168519500,19260,19260,19260,19260,206
|
|
20231103,153500,168519500,19260,19260,19260,19260,0
|
|
20231103,153400,168519500,19260,19260,19260,19260,0
|
|
20231103,153300,168519500,19260,19260,19260,19260,0
|
|
20231103,153200,168519500,19260,19260,19260,19260,0
|
|
20231103,153100,168519500,19260,19260,19260,19260,0
|
|
20231103,153000,168519500,19260,19260,19260,19260,206
|
|
20231103,152900,164551940,19260,19260,19260,19260,0
|
|
20231103,152800,164551940,19260,19260,19260,19260,0
|
|
20231103,152700,164551940,19260,19260,19260,19260,0
|
|
20231103,152600,164551940,19260,19260,19260,19260,0
|
|
20231103,152500,164551940,19260,19260,19260,19260,0
|
|
20231103,152400,164551940,19260,19260,19260,19260,0
|
|
20231103,152300,164551940,19260,19260,19260,19260,0
|
|
20231103,152200,164551940,19260,19260,19260,19260,0
|
|
20231103,152100,164551940,19260,19260,19260,19260,0
|
|
20231103,152000,164551940,19260,19260,19260,19260,0
|
|
20231103,151900,164551940,19260,19230,19270,19230,116
|
|
20231103,151800,162318480,19260,19260,19260,19260,0
|
|
20231103,151700,162318480,19260,19260,19260,19260,0
|
|
20231103,151600,162318480,19260,19260,19260,19260,0
|
|
20231103,151500,162318480,19260,19260,19260,19260,7
|
|
20231103,151400,162183660,19240,19240,19240,19240,0
|
|
20231103,151300,162183660,19240,19240,19240,19240,8
|
|
20231103,151200,162029740,19250,19250,19250,19250,2
|
|
20231103,151100,161991240,19260,19260,19260,19260,0
|
|
20231103,151000,161991240,19260,19240,19260,19240,3
|
|
20231103,150900,161933480,19250,19250,19250,19250,0
|
|
20231103,150800,161933480,19250,19250,19250,19250,9
|
|
20231103,150700,161760230,19270,19270,19270,19270,0
|
|
20231103,150600,161760230,19270,19270,19270,19260,57
|
|
20231103,150500,160662260,19270,19260,19270,19260,70
|
|
20231103,150400,159313940,19260,19270,19270,19260,26
|
|
20231103,150300,158812980,19270,19260,19270,19260,13
|
|
20231103,150200,158562510,19270,19270,19270,19270,6
|
|
20231103,150100,158446890,19270,19270,19270,19270,0
|
|
20231103,150000,158446890,19270,19270,19270,19270,4
|
|
20231103,145900,158369810,19260,19260,19260,19260,0
|
|
20231103,145800,158369810,19260,19260,19260,19260,0
|
|
20231103,145700,158369810,19260,19260,19260,19260,609
|
|
20231103,145600,146640470,19260,19260,19260,19260,0
|
|
20231103,145500,146640470,19260,19260,19260,19260,1
|
|
20231103,145400,146621210,19260,19260,19260,19260,0
|
|
20231103,145300,146621210,19260,19260,19260,19260,0
|
|
20231103,145200,146621210,19260,19260,19260,19260,0
|
|
20231103,145100,146621210,19260,19260,19260,19260,0
|
|
20231103,145000,146621210,19260,19260,19260,19260,0
|
|
20231103,144900,146621210,19260,19260,19260,19260,0
|
|
20231103,144800,146621210,19260,19260,19260,19260,0
|
|
20231103,144700,146621210,19260,19260,19260,19260,0
|
|
20231103,144600,146621210,19260,19260,19260,19260,0
|
|
20231103,144500,146621210,19260,19260,19260,19260,0
|
|
20231103,144400,146621210,19260,19260,19260,19260,0
|
|
20231103,144300,146621210,19260,19260,19260,19260,0
|
|
20231103,144200,146621210,19260,19260,19260,19260,0
|
|
20231103,144100,146621210,19260,19260,19260,19260,0
|
|
20231103,144000,146621210,19260,19260,19260,19260,0
|
|
20231103,143900,146621210,19260,19260,19260,19260,0
|
|
20231103,143800,146621210,19260,19260,19260,19260,0
|
|
20231103,143700,146621210,19260,19260,19260,19260,0
|
|
20231103,143600,146621210,19260,19260,19260,19260,0
|
|
20231103,143500,146621210,19260,19260,19260,19260,0
|
|
20231103,143400,146621210,19260,19260,19260,19260,0
|
|
20231103,143300,146621210,19260,19260,19260,19260,0
|
|
20231103,143200,146621210,19260,19260,19260,19260,0
|
|
20231103,143100,146621210,19260,19260,19260,19250,50
|
|
20231103,143000,145658630,19270,19270,19270,19270,0
|
|
20231103,142900,145658630,19270,19270,19270,19270,15
|
|
20231103,142800,145369580,19270,19260,19270,19260,6
|
|
20231103,142700,145254010,19260,19260,19260,19260,0
|
|
20231103,142600,145254010,19260,19260,19260,19260,0
|
|
20231103,142500,145254010,19260,19260,19260,19260,0
|
|
20231103,142400,145254010,19260,19260,19260,19260,0
|
|
20231103,142300,145254010,19260,19250,19260,19250,116
|
|
20231103,142200,143020670,19240,19250,19250,19240,103
|
|
20231103,142100,141038940,19250,19250,19250,19250,0
|
|
20231103,142000,141038940,19250,19250,19250,19250,2
|
|
20231103,141900,141000440,19250,19250,19250,19250,0
|
|
20231103,141800,141000440,19250,19250,19250,19250,0
|
|
20231103,141700,141000440,19250,19250,19250,19250,4
|
|
20231103,141600,140923440,19240,19240,19240,19240,28
|
|
20231103,141500,140384720,19250,19250,19250,19250,5
|
|
20231103,141400,140288470,19240,19240,19240,19240,35
|
|
20231103,141300,139615070,19230,19230,19230,19230,2
|
|
20231103,141200,139576610,19230,19230,19230,19230,0
|
|
20231103,141100,139576610,19230,19230,19230,19230,1
|
|
20231103,141000,139557380,19250,19250,19250,19250,0
|
|
20231103,140900,139557380,19250,19250,19250,19250,0
|
|
20231103,140800,139557380,19250,19250,19250,19250,0
|
|
20231103,140700,139557380,19250,19250,19250,19250,0
|
|
20231103,140600,139557380,19250,19250,19250,19250,0
|
|
20231103,140500,139557380,19250,19250,19250,19250,0
|
|
20231103,140400,139557380,19250,19250,19250,19250,0
|
|
20231103,140300,139557380,19250,19250,19250,19250,0
|
|
20231103,140200,139557380,19250,19250,19250,19250,7
|
|
20231103,140100,139422630,19240,19240,19240,19240,50
|
|
20231103,140000,138460630,19260,19260,19260,19260,0
|
|
20231103,135900,138460630,19260,19260,19260,19260,15
|
|
20231103,135800,138171730,19260,19260,19260,19260,112
|
|
20231103,135700,136014610,19260,19260,19260,19260,0
|
|
20231103,135600,136014610,19260,19260,19260,19260,0
|
|
20231103,135500,136014610,19260,19260,19260,19260,0
|
|
20231103,135400,136014610,19260,19260,19260,19260,0
|
|
20231103,135300,136014610,19260,19260,19260,19260,0
|
|
20231103,135200,136014610,19260,19260,19260,19260,0
|
|
20231103,135100,136014610,19260,19260,19260,19260,0
|
|
20231103,135000,136014610,19260,19260,19260,19260,0
|
|
20231103,134900,136014610,19260,19260,19260,19260,0
|
|
20231103,134800,136014610,19260,19260,19260,19260,0
|
|
20231103,134700,136014610,19260,19260,19260,19260,0
|
|
20231103,134600,136014610,19260,19260,19260,19260,0
|
|
20231103,134500,136014610,19260,19260,19260,19260,0
|
|
20231103,134400,136014610,19260,19260,19260,19260,17
|
|
20231103,134300,135687190,19250,19250,19250,19250,0
|
|
20231103,134200,135687190,19250,19250,19250,19240,46
|
|
20231103,134100,134801820,19260,19260,19260,19260,0
|
|
20231103,134000,134801820,19260,19260,19260,19260,0
|
|
20231103,133900,134801820,19260,19260,19260,19260,0
|
|
20231103,133800,134801820,19260,19260,19260,19260,1
|
|
20231103,133700,134782560,19260,19260,19260,19260,1
|
|
20231103,133600,134763300,19270,19270,19270,19270,0
|
|
20231103,133500,134763300,19270,19270,19270,19270,1
|
|
20231103,133400,134744030,19270,19270,19270,19270,0
|
|
20231103,133300,134744030,19270,19260,19270,19260,114
|
|
20231103,133200,132548250,19270,19270,19270,19270,0
|
|
20231103,133100,132548250,19270,19270,19270,19270,0
|
|
20231103,133000,132548250,19270,19270,19270,19270,0
|
|
20231103,132900,132548250,19270,19260,19270,19250,193
|
|
20231103,132800,128832470,19260,19260,19260,19260,1
|
|
20231103,132700,128813210,19270,19270,19270,19270,0
|
|
20231103,132600,128813210,19270,19270,19270,19270,0
|
|
20231103,132500,128813210,19270,19260,19270,19260,5
|
|
20231103,132400,128716900,19270,19270,19270,19270,0
|
|
20231103,132300,128716900,19270,19270,19270,19270,0
|
|
20231103,132200,128716900,19270,19250,19270,19250,280
|
|
20231103,132100,123325270,19250,19250,19250,19250,0
|
|
20231103,132000,123325270,19250,19250,19250,19250,0
|
|
20231103,131900,123325270,19250,19250,19250,19250,0
|
|
20231103,131800,123325270,19250,19250,19250,19250,0
|
|
20231103,131700,123325270,19250,19250,19250,19250,0
|
|
20231103,131600,123325270,19250,19250,19250,19250,0
|
|
20231103,131500,123325270,19250,19250,19250,19250,0
|
|
20231103,131400,123325270,19250,19250,19250,19250,0
|
|
20231103,131300,123325270,19250,19250,19250,19250,0
|
|
20231103,131200,123325270,19250,19240,19250,19240,4
|
|
20231103,131100,123248300,19240,19240,19240,19240,0
|
|
20231103,131000,123248300,19240,19230,19240,19230,22
|
|
20231103,130900,122825220,19230,19230,19230,19230,0
|
|
20231103,130800,122825220,19230,19230,19230,19230,0
|
|
20231103,130700,122825220,19230,19230,19230,19230,0
|
|
20231103,130600,122825220,19230,19230,19230,19230,0
|
|
20231103,130500,122825220,19230,19230,19230,19230,0
|
|
20231103,130400,122825220,19230,19230,19230,19230,0
|
|
20231103,130300,122825220,19230,19230,19230,19230,0
|
|
20231103,130200,122825220,19230,19230,19230,19230,0
|
|
20231103,130100,122825220,19230,19230,19230,19230,0
|
|
20231103,130000,122825220,19230,19230,19230,19230,2
|
|
20231103,125900,122786760,19230,19230,19230,19230,1
|
|
20231103,125800,122767530,19230,19230,19230,19230,0
|
|
20231103,125700,122767530,19230,19230,19230,19230,0
|
|
20231103,125600,122767530,19230,19230,19230,19230,0
|
|
20231103,125500,122767530,19230,19230,19230,19230,0
|
|
20231103,125400,122767530,19230,19240,19240,19230,11
|
|
20231103,125300,122555900,19250,19250,19250,19250,0
|
|
20231103,125200,122555900,19250,19250,19250,19250,0
|
|
20231103,125100,122555900,19250,19250,19250,19250,0
|
|
20231103,125000,122555900,19250,19250,19250,19250,0
|
|
20231103,124900,122555900,19250,19260,19260,19200,1056
|
|
20231103,124800,102273140,19260,19260,19260,19260,5
|
|
20231103,124700,102176840,19260,19260,19260,19260,0
|
|
20231103,124600,102176840,19260,19260,19260,19260,0
|
|
20231103,124500,102176840,19260,19220,19260,19210,174
|
|
20231103,124400,98833080,19260,19220,19260,19220,378
|
|
20231103,124300,91566080,19220,19250,19260,19200,1121
|
|
20231103,124200,70035410,19260,19260,19260,19260,0
|
|
20231103,124100,70035410,19260,19260,19260,19260,0
|
|
20231103,124000,70035410,19260,19260,19260,19260,0
|
|
20231103,123900,70035410,19260,19260,19260,19260,0
|
|
20231103,123800,70035410,19260,19260,19260,19260,0
|
|
20231103,123700,70035410,19260,19260,19260,19260,0
|
|
20231103,123600,70035410,19260,19240,19260,19240,18
|
|
20231103,123500,69689050,19240,19240,19240,19240,0
|
|
20231103,123400,69689050,19240,19240,19240,19240,0
|
|
20231103,123300,69689050,19240,19240,19240,19240,0
|
|
20231103,123200,69689050,19240,19240,19240,19240,0
|
|
20231103,123100,69689050,19240,19240,19240,19240,4
|
|
20231103,123000,69612090,19260,19260,19260,19260,0
|
|
20231103,122900,69612090,19260,19260,19260,19260,0
|
|
20231103,122800,69612090,19260,19260,19260,19260,0
|
|
20231103,122700,69612090,19260,19260,19260,19260,0
|
|
20231103,122600,69612090,19260,19260,19260,19260,0
|
|
20231103,122500,69612090,19260,19260,19260,19260,0
|
|
20231103,122400,69612090,19260,19260,19260,19260,0
|
|
20231103,122300,69612090,19260,19260,19260,19260,0
|
|
20231103,122200,69612090,19260,19260,19260,19260,0
|
|
20231103,122100,69612090,19260,19260,19260,19260,0
|
|
20231103,122000,69612090,19260,19260,19260,19260,0
|
|
20231103,121900,69612090,19260,19260,19260,19260,0
|
|
20231103,121800,69612090,19260,19250,19260,19250,59
|
|
20231103,121700,68476250,19260,19260,19260,19260,0
|
|
20231103,121600,68476250,19260,19260,19260,19260,0
|
|
20231103,121500,68476250,19260,19260,19260,19260,0
|
|
20231103,121400,68476250,19260,19260,19260,19260,0
|
|
20231103,121300,68476250,19260,19260,19260,19260,0
|
|
20231103,121200,68476250,19260,19260,19260,19260,0
|
|
20231103,121100,68476250,19260,19260,19260,19260,0
|
|
20231103,121000,68476250,19260,19260,19260,19260,0
|
|
20231103,120900,68476250,19260,19260,19260,19260,0
|
|
20231103,120800,68476250,19260,19260,19260,19260,0
|
|
20231103,120700,68476250,19260,19260,19260,19260,0
|
|
20231103,120600,68476250,19260,19260,19260,19260,0
|
|
20231103,120500,68476250,19260,19260,19260,19260,64
|
|
20231103,120400,67243610,19250,19240,19250,19240,14
|
|
20231103,120300,66974160,19240,19240,19240,19240,0
|
|
20231103,120200,66974160,19240,19240,19240,19240,0
|
|
20231103,120100,66974160,19240,19240,19240,19240,0
|
|
20231103,120000,66974160,19240,19240,19240,19240,0
|
|
20231103,115900,66974160,19240,19240,19240,19240,0
|
|
20231103,115800,66974160,19240,19240,19240,19240,0
|
|
20231103,115700,66974160,19240,19240,19240,19240,0
|
|
20231103,115600,66974160,19240,19240,19240,19240,0
|
|
20231103,115500,66974160,19240,19240,19240,19240,1
|
|
20231103,115400,66954920,19250,19250,19250,19250,0
|
|
20231103,115300,66954920,19250,19250,19250,19250,5
|
|
20231103,115200,66858670,19250,19250,19250,19250,0
|
|
20231103,115100,66858670,19250,19250,19250,19250,35
|
|
20231103,115000,66184920,19250,19250,19250,19250,0
|
|
20231103,114900,66184920,19250,19250,19250,19250,0
|
|
20231103,114800,66184920,19250,19250,19250,19250,0
|
|
20231103,114700,66184920,19250,19250,19250,19250,0
|
|
20231103,114600,66184920,19250,19250,19250,19250,61
|
|
20231103,114500,65010670,19250,19250,19250,19250,0
|
|
20231103,114400,65010670,19250,19250,19250,19250,50
|
|
20231103,114300,64048170,19240,19240,19240,19240,0
|
|
20231103,114200,64048170,19240,19240,19240,19240,0
|
|
20231103,114100,64048170,19240,19240,19240,19240,394
|
|
20231103,114000,56467610,19240,19240,19240,19240,0
|
|
20231103,113900,56467610,19240,19240,19240,19240,0
|
|
20231103,113800,56467610,19240,19240,19240,19240,11
|
|
20231103,113700,56255970,19240,19240,19240,19240,0
|
|
20231103,113600,56255970,19240,19240,19240,19240,7
|
|
20231103,113500,56121290,19240,19240,19240,19240,0
|
|
20231103,113400,56121290,19240,19240,19240,19240,1
|
|
20231103,113300,56102050,19240,19240,19240,19240,0
|
|
20231103,113200,56102050,19240,19240,19240,19240,2
|
|
20231103,113100,56063570,19240,19240,19240,19240,0
|
|
20231103,113000,56063570,19240,19240,19240,19240,11
|
|
20231103,112900,55851930,19230,19230,19230,19230,0
|
|
20231103,112800,55851930,19230,19230,19230,19230,0
|
|
20231103,112700,55851930,19230,19230,19230,19230,0
|
|
20231103,112600,55851930,19230,19230,19230,19230,0
|
|
20231103,112500,55851930,19230,19230,19230,19230,0
|
|
20231103,112400,55851930,19230,19230,19230,19230,0
|
|
20231103,112300,55851930,19230,19230,19230,19230,0
|
|
20231103,112200,55851930,19230,19230,19230,19230,0
|
|
20231103,112100,55851930,19230,19230,19230,19230,1
|
|
20231103,112000,55832700,19230,19230,19230,19230,0
|
|
20231103,111900,55832700,19230,19230,19230,19230,0
|
|
20231103,111800,55832700,19230,19230,19230,19230,0
|
|
20231103,111700,55832700,19230,19230,19230,19230,11
|
|
20231103,111600,55621170,19230,19230,19230,19230,1
|
|
20231103,111500,55601940,19230,19200,19230,19200,114
|
|
20231103,111400,53412720,19230,19230,19230,19230,1
|
|
20231103,111300,53393490,19240,19240,19240,19240,0
|
|
20231103,111200,53393490,19240,19240,19240,19240,0
|
|
20231103,111100,53393490,19240,19240,19240,19240,0
|
|
20231103,111000,53393490,19240,19240,19240,19240,0
|
|
20231103,110900,53393490,19240,19240,19240,19240,0
|
|
20231103,110800,53393490,19240,19240,19240,19240,0
|
|
20231103,110700,53393490,19240,19240,19240,19240,0
|
|
20231103,110600,53393490,19240,19240,19240,19240,0
|
|
20231103,110500,53393490,19240,19240,19240,19240,0
|
|
20231103,110400,53393490,19240,19240,19240,19240,0
|
|
20231103,110300,53393490,19240,19240,19240,19240,0
|
|
20231103,110200,53393490,19240,19240,19240,19240,0
|
|
20231103,110100,53393490,19240,19240,19240,19240,0
|
|
20231103,110000,53393490,19240,19240,19240,19240,0
|
|
20231103,105900,53393490,19240,19240,19240,19240,0
|
|
20231103,105800,53393490,19240,19210,19240,19210,155
|
|
20231103,105700,50415370,19220,19220,19220,19220,264
|
|
20231103,105600,45341290,19220,19220,19220,19220,0
|
|
20231103,105500,45341290,19220,19220,19220,19220,1
|
|
20231103,105400,45322070,19250,19250,19250,19250,0
|
|
20231103,105300,45322070,19250,19250,19250,19250,0
|
|
20231103,105200,45322070,19250,19250,19250,19250,0
|
|
20231103,105100,45322070,19250,19250,19250,19250,0
|
|
20231103,105000,45322070,19250,19250,19250,19250,0
|
|
20231103,104900,45322070,19250,19250,19250,19250,0
|
|
20231103,104800,45322070,19250,19250,19250,19250,0
|
|
20231103,104700,45322070,19250,19230,19250,19230,13
|
|
20231103,104600,45071920,19230,19230,19230,19230,95
|
|
20231103,104500,43245070,19260,19260,19260,19260,0
|
|
20231103,104400,43245070,19260,19250,19260,19250,27
|
|
20231103,104300,42725280,19260,19260,19270,19260,57
|
|
20231103,104200,41627410,19270,19270,19270,19270,46
|
|
20231103,104100,40740990,19270,19270,19270,19270,2
|
|
20231103,104000,40702450,19260,19260,19260,19260,98
|
|
20231103,103900,38814970,19260,19260,19260,19260,2
|
|
20231103,103800,38776450,19260,19260,19260,19260,35
|
|
20231103,103700,38102350,19250,19220,19250,19220,481
|
|
20231103,103600,28849370,19220,19220,19220,19220,1
|
|
20231103,103500,28830150,19230,19230,19230,19230,0
|
|
20231103,103400,28830150,19230,19230,19230,19230,0
|
|
20231103,103300,28830150,19230,19230,19230,19230,3
|
|
20231103,103200,28772460,19240,19240,19240,19240,0
|
|
20231103,103100,28772460,19240,19240,19240,19240,0
|
|
20231103,103000,28772460,19240,19240,19240,19240,0
|
|
20231103,102900,28772460,19240,19240,19240,19240,0
|
|
20231103,102800,28772460,19240,19240,19240,19240,0
|
|
20231103,102700,28772460,19240,19210,19240,19210,106
|
|
20231103,102600,26736020,19210,19210,19210,19210,0
|
|
20231103,102500,26736020,19210,19210,19210,19210,0
|
|
20231103,102400,26736020,19210,19210,19210,19210,0
|
|
20231103,102300,26736020,19210,19210,19210,19210,0
|
|
20231103,102200,26736020,19210,19210,19210,19210,0
|
|
20231103,102100,26736020,19210,19210,19210,19210,0
|
|
20231103,102000,26736020,19210,19210,19210,19210,0
|
|
20231103,101900,26736020,19210,19210,19210,19210,3
|
|
20231103,101800,26678390,19240,19240,19240,19240,0
|
|
20231103,101700,26678390,19240,19240,19240,19240,0
|
|
20231103,101600,26678390,19240,19240,19240,19240,0
|
|
20231103,101500,26678390,19240,19240,19240,19230,43
|
|
20231103,101400,25851300,19240,19240,19240,19240,0
|
|
20231103,101300,25851300,19240,19240,19240,19240,0
|
|
20231103,101200,25851300,19240,19240,19240,19240,0
|
|
20231103,101100,25851300,19240,19240,19240,19240,0
|
|
20231103,101000,25851300,19240,19240,19240,19240,3
|
|
20231103,100900,25793580,19230,19210,19230,19210,75
|
|
20231103,100800,24352480,19200,19200,19200,19200,0
|
|
20231103,100700,24352480,19200,19200,19200,19200,0
|
|
20231103,100600,24352480,19200,19200,19200,19200,0
|
|
20231103,100500,24352480,19200,19200,19200,19200,4
|
|
20231103,100400,24275680,19190,19190,19190,19190,9
|
|
20231103,100300,24102970,19180,19180,19180,19180,17
|
|
20231103,100200,23776910,19170,19160,19170,19160,75
|
|
20231103,100100,22339660,19170,19170,19170,19170,0
|
|
20231103,100000,22339660,19170,19170,19170,19170,0
|
|
20231103,095900,22339660,19170,19170,19170,19170,0
|
|
20231103,095800,22339660,19170,19170,19170,19170,0
|
|
20231103,095700,22339660,19170,19170,19170,19170,0
|
|
20231103,095600,22339660,19170,19170,19170,19170,0
|
|
20231103,095500,22339660,19170,19170,19170,19170,0
|
|
20231103,095400,22339660,19170,19170,19170,19170,0
|
|
20231103,095300,22339660,19170,19170,19170,19170,0
|
|
20231103,095200,22339660,19170,19160,19170,19160,73
|
|
20231103,095100,20940410,19110,19150,19150,19110,400
|
|
20231103,095000,13295920,19150,19150,19150,19150,0
|
|
20231103,094900,13295920,19150,19150,19150,19150,0
|
|
20231103,094800,13295920,19150,19150,19150,19150,0
|
|
20231103,094700,13295920,19150,19150,19160,19150,94
|
|
20231103,094600,11495760,19170,19170,19170,19170,0
|
|
20231103,094500,11495760,19170,19170,19170,19170,0
|
|
20231103,094400,11495760,19170,19170,19170,19170,0
|
|
20231103,094300,11495760,19170,19170,19170,19170,0
|
|
20231103,094200,11495760,19170,19170,19170,19170,0
|
|
20231103,094100,11495760,19170,19170,19170,19170,0
|
|
20231103,094000,11495760,19170,19170,19170,19170,0
|
|
20231103,093900,11495760,19170,19170,19170,19170,0
|
|
20231103,093800,11495760,19170,19170,19170,19170,0
|
|
20231103,093700,11495760,19170,19170,19170,19170,0
|
|
20231103,093600,11495760,19170,19170,19170,19170,0
|
|
20231103,093500,11495760,19170,19170,19170,19170,0
|
|
20231103,093400,11495760,19170,19170,19170,19170,0
|
|
20231103,093300,11495760,19170,19170,19170,19170,0
|
|
20231103,093200,11495760,19170,19150,19180,19150,125
|
|
20231103,093100,9101720,19160,19190,19190,19160,15
|
|
20231103,093000,8814180,19200,19200,19200,19200,3
|
|
20231103,092900,8756580,19200,19200,19200,19200,1
|
|
20231103,092800,8737380,19210,19220,19220,19210,7
|
|
20231103,092700,8602870,19230,19230,19230,19230,0
|
|
20231103,092600,8602870,19230,19230,19230,19230,39
|
|
20231103,092500,7852900,19250,19250,19250,19250,0
|
|
20231103,092400,7852900,19250,19250,19250,19250,0
|
|
20231103,092300,7852900,19250,19250,19250,19250,0
|
|
20231103,092200,7852900,19250,19250,19250,19250,0
|
|
20231103,092100,7852900,19250,19250,19250,19250,0
|
|
20231103,092000,7852900,19250,19250,19250,19250,0
|
|
20231103,091900,7852900,19250,19250,19250,19250,0
|
|
20231103,091800,7852900,19250,19250,19250,19250,0
|
|
20231103,091700,7852900,19250,19250,19250,19250,0
|
|
20231103,091600,7852900,19250,19250,19250,19250,0
|
|
20231103,091500,7852900,19250,19250,19250,19250,0
|
|
20231103,091400,7852900,19250,19250,19250,19250,0
|
|
20231103,091300,7852900,19250,19250,19250,19250,0
|
|
20231103,091200,7852900,19250,19250,19250,19250,0
|
|
20231103,091100,7852900,19250,19240,19250,19240,11
|
|
20231103,091000,7641250,19260,19260,19260,19260,0
|
|
20231103,090900,7641250,19260,19260,19260,19260,56
|
|
20231103,090800,6562690,19260,19260,19260,19260,8
|
|
20231103,090700,6408610,19270,19270,19270,19270,3
|
|
20231103,090600,6350800,19260,19250,19260,19250,64
|
|
20231103,090500,5118680,19250,19250,19260,19250,234
|
|
20231103,090400,613940,19260,19230,19260,19230,12
|
|
20231103,090300,383000,19150,19150,19150,19150,0
|
|
20231103,090200,383000,19150,19150,19150,19150,0
|
|
20231103,090100,383000,19150,19150,19150,19150,0
|
|
20231103,090000,383000,19150,19150,19150,19150,20
|