stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,194400,48792410,7090,7090,7090,7090,121
20241016,194300,48792410,7090,7090,7090,7090,0
20241016,194200,48792410,7090,7090,7090,7090,0
20241016,194100,48792410,7090,7090,7090,7090,0
20241016,194000,48792410,7090,7090,7090,7090,0
20241016,193900,48792410,7090,7090,7090,7090,0
20241016,193800,48792410,7090,7090,7090,7090,0
20241016,193700,48792410,7090,7090,7090,7090,0
20241016,193600,48792410,7090,7090,7090,7090,0
20241016,193500,48792410,7090,7090,7090,7090,0
20241016,193400,48792410,7090,7090,7090,7090,0
20241016,193300,48792410,7090,7090,7090,7090,0
20241016,193200,48792410,7090,7090,7090,7090,0
20241016,193100,48792410,7090,7090,7090,7090,0
20241016,193000,48792410,7090,7090,7090,7090,0
20241016,192900,48792410,7090,7090,7090,7090,0
20241016,192800,48792410,7090,7090,7090,7090,0
20241016,192700,48792410,7090,7090,7090,7090,0
20241016,192600,48792410,7090,7090,7090,7090,0
20241016,192500,48792410,7090,7090,7090,7090,0
20241016,192400,48792410,7090,7090,7090,7090,0
20241016,192300,48792410,7090,7090,7090,7090,0
20241016,192200,48792410,7090,7090,7090,7090,0
20241016,192100,48792410,7090,7090,7090,7090,0
20241016,192000,48792410,7090,7090,7090,7090,0
20241016,191900,48792410,7090,7090,7090,7090,0
20241016,191800,48792410,7090,7090,7090,7090,0
20241016,191700,48792410,7090,7090,7090,7090,0
20241016,191600,48792410,7090,7090,7090,7090,0
20241016,191500,48792410,7090,7090,7090,7090,0
20241016,191400,48792410,7090,7090,7090,7090,121
20241016,191300,48792410,7090,7090,7090,7090,0
20241016,191200,48792410,7090,7090,7090,7090,0
20241016,191100,48792410,7090,7090,7090,7090,0
20241016,191000,48792410,7090,7090,7090,7090,0
20241016,190900,48792410,7090,7090,7090,7090,0
20241016,190800,48792410,7090,7090,7090,7090,0
20241016,190700,48792410,7090,7090,7090,7090,0
20241016,190600,48792410,7090,7090,7090,7090,0
20241016,190500,48792410,7090,7090,7090,7090,0
20241016,190400,48792410,7090,7090,7090,7090,0
20241016,190300,48792410,7090,7090,7090,7090,0
20241016,190200,48792410,7090,7090,7090,7090,0
20241016,190100,48792410,7090,7090,7090,7090,0
20241016,190000,48792410,7090,7090,7090,7090,0
20241016,185900,48792410,7090,7090,7090,7090,0
20241016,185800,48792410,7090,7090,7090,7090,0
20241016,185700,48792410,7090,7090,7090,7090,0
20241016,185600,48792410,7090,7090,7090,7090,0
20241016,185500,48792410,7090,7090,7090,7090,0
20241016,185400,48792410,7090,7090,7090,7090,0
20241016,185300,48792410,7090,7090,7090,7090,0
20241016,185200,48792410,7090,7090,7090,7090,0
20241016,185100,48792410,7090,7090,7090,7090,0
20241016,185000,48792410,7090,7090,7090,7090,0
20241016,184900,48792410,7090,7090,7090,7090,0
20241016,184800,48792410,7090,7090,7090,7090,0
20241016,184700,48792410,7090,7090,7090,7090,0
20241016,184600,48792410,7090,7090,7090,7090,0
20241016,184500,48792410,7090,7090,7090,7090,0
20241016,184400,48792410,7090,7090,7090,7090,121
20241016,184300,48792410,7090,7090,7090,7090,0
20241016,184200,48792410,7090,7090,7090,7090,0
20241016,184100,48792410,7090,7090,7090,7090,0
20241016,184000,48792410,7090,7090,7090,7090,0
20241016,183900,48792410,7090,7090,7090,7090,0
20241016,183800,48792410,7090,7090,7090,7090,0
20241016,183700,48792410,7090,7090,7090,7090,0
20241016,183600,48792410,7090,7090,7090,7090,0
20241016,183500,48792410,7090,7090,7090,7090,0
20241016,183400,48792410,7090,7090,7090,7090,0
20241016,183300,48792410,7090,7090,7090,7090,0
20241016,183200,48792410,7090,7090,7090,7090,0
20241016,183100,48792410,7090,7090,7090,7090,0
20241016,183000,48792410,7090,7090,7090,7090,0
20241016,182900,48792410,7090,7090,7090,7090,0
20241016,182800,48792410,7090,7090,7090,7090,0
20241016,182700,48792410,7090,7090,7090,7090,0
20241016,182600,48792410,7090,7090,7090,7090,0
20241016,182500,48792410,7090,7090,7090,7090,0
20241016,182400,48792410,7090,7090,7090,7090,0
20241016,182300,48792410,7090,7090,7090,7090,0
20241016,182200,48792410,7090,7090,7090,7090,0
20241016,182100,48792410,7090,7090,7090,7090,0
20241016,182000,48792410,7090,7090,7090,7090,0
20241016,181900,48792410,7090,7090,7090,7090,0
20241016,181800,48792410,7090,7090,7090,7090,0
20241016,181700,48792410,7090,7090,7090,7090,0
20241016,181600,48792410,7090,7090,7090,7090,0
20241016,181500,48792410,7090,7090,7090,7090,0
20241016,181400,48792410,7090,7090,7090,7090,121
20241016,181300,48792410,7090,7090,7090,7090,0
20241016,181200,48792410,7090,7090,7090,7090,0
20241016,181100,48792410,7090,7090,7090,7090,0
20241016,181000,48792410,7090,7090,7090,7090,0
20241016,180900,48792410,7090,7090,7090,7090,0
20241016,180800,48792410,7090,7090,7090,7090,0
20241016,180700,48792410,7090,7090,7090,7090,0
20241016,180600,48792410,7090,7090,7090,7090,0
20241016,180500,48792410,7090,7090,7090,7090,0
20241016,180400,48792410,7090,7090,7090,7090,0
20241016,180300,48792410,7090,7090,7090,7090,0
20241016,180200,48792410,7090,7090,7090,7090,0
20241016,180100,48792410,7090,7090,7090,7090,0
20241016,180000,48792410,7090,7090,7090,7090,0
20241016,175900,48792410,7090,7090,7090,7090,0
20241016,175800,48792410,7090,7090,7090,7090,0
20241016,175700,48792410,7090,7090,7090,7090,0
20241016,175600,48792410,7090,7090,7090,7090,0
20241016,175500,48792410,7090,7090,7090,7090,0
20241016,175400,48792410,7090,7090,7090,7090,0
20241016,175300,48792410,7090,7090,7090,7090,0
20241016,175200,48792410,7090,7090,7090,7090,0
20241016,175100,48792410,7090,7090,7090,7090,0
20241016,175000,48792410,7090,7090,7090,7090,0
20241016,174900,48792410,7090,7090,7090,7090,0
20241016,174800,48792410,7090,7090,7090,7090,0
20241016,174700,48792410,7090,7090,7090,7090,0
20241016,174600,48792410,7090,7090,7090,7090,0
20241016,174500,48792410,7090,7090,7090,7090,0
20241016,174400,48792410,7090,7090,7090,7090,121
20241016,174300,48792410,7090,7090,7090,7090,0
20241016,174200,48792410,7090,7090,7090,7090,0
20241016,174100,48792410,7090,7090,7090,7090,0
20241016,174000,48792410,7090,7090,7090,7090,0
20241016,173900,48792410,7090,7090,7090,7090,0
20241016,173800,48792410,7090,7090,7090,7090,0
20241016,173700,48792410,7090,7090,7090,7090,0
20241016,173600,48792410,7090,7090,7090,7090,0
20241016,173500,48792410,7090,7090,7090,7090,0
20241016,173400,48792410,7090,7090,7090,7090,0
20241016,173300,48792410,7090,7090,7090,7090,0
20241016,173200,48792410,7090,7090,7090,7090,0
20241016,173100,48792410,7090,7090,7090,7090,0
20241016,173000,48792410,7090,7090,7090,7090,0
20241016,172900,48792410,7090,7090,7090,7090,0
20241016,172800,48792410,7090,7090,7090,7090,0
20241016,172700,48792410,7090,7090,7090,7090,0
20241016,172600,48792410,7090,7090,7090,7090,0
20241016,172500,48792410,7090,7090,7090,7090,0
20241016,172400,48792410,7090,7090,7090,7090,0
20241016,172300,48792410,7090,7090,7090,7090,0
20241016,172200,48792410,7090,7090,7090,7090,0
20241016,172100,48792410,7090,7090,7090,7090,0
20241016,172000,48792410,7090,7090,7090,7090,0
20241016,171900,48792410,7090,7090,7090,7090,0
20241016,171800,48792410,7090,7090,7090,7090,0
20241016,171700,48792410,7090,7090,7090,7090,0
20241016,171600,48792410,7090,7090,7090,7090,0
20241016,171500,48792410,7090,7090,7090,7090,0
20241016,171400,48792410,7090,7090,7090,7090,121
20241016,171300,48792410,7090,7090,7090,7090,0
20241016,171200,48792410,7090,7090,7090,7090,0
20241016,171100,48792410,7090,7090,7090,7090,0
20241016,171000,48792410,7090,7090,7090,7090,0
20241016,170900,48792410,7090,7090,7090,7090,0
20241016,170800,48792410,7090,7090,7090,7090,0
20241016,170700,48792410,7090,7090,7090,7090,0
20241016,170600,48792410,7090,7090,7090,7090,0
20241016,170500,48792410,7090,7090,7090,7090,0
20241016,170400,48792410,7090,7090,7090,7090,0
20241016,170300,48792410,7090,7090,7090,7090,0
20241016,170200,48792410,7090,7090,7090,7090,0
20241016,170100,48792410,7090,7090,7090,7090,0
20241016,170000,48792410,7090,7090,7090,7090,0
20241016,165900,48792410,7090,7090,7090,7090,0
20241016,165800,48792410,7090,7090,7090,7090,0
20241016,165700,48792410,7090,7090,7090,7090,0
20241016,165600,48792410,7090,7090,7090,7090,0
20241016,165500,48792410,7090,7090,7090,7090,0
20241016,165400,48792410,7090,7090,7090,7090,0
20241016,165300,48792410,7090,7090,7090,7090,0
20241016,165200,48792410,7090,7090,7090,7090,0
20241016,165100,48792410,7090,7090,7090,7090,0
20241016,165000,48792410,7090,7090,7090,7090,0
20241016,164900,48792410,7090,7090,7090,7090,0
20241016,164800,48792410,7090,7090,7090,7090,0
20241016,164700,48792410,7090,7090,7090,7090,0
20241016,164600,48792410,7090,7090,7090,7090,0
20241016,164500,48792410,7090,7090,7090,7090,0
20241016,164400,48792410,7090,7090,7090,7090,121
20241016,164300,48792410,7090,7090,7090,7090,0
20241016,164200,48792410,7090,7090,7090,7090,0
20241016,164100,48792410,7090,7090,7090,7090,0
20241016,164000,48792410,7090,7090,7090,7090,0
20241016,163900,48792410,7090,7090,7090,7090,0
20241016,163800,48792410,7090,7090,7090,7090,0
20241016,163700,48792410,7090,7090,7090,7090,0
20241016,163600,48792410,7090,7090,7090,7090,0
20241016,163500,48792410,7090,7090,7090,7090,0
20241016,163400,48792410,7090,7090,7090,7090,0
20241016,163300,48792410,7090,7090,7090,7090,0
20241016,163200,48792410,7090,7090,7090,7090,0
20241016,163100,48792410,7090,7090,7090,7090,0
20241016,163000,48792410,7090,7090,7090,7090,0
20241016,162900,48792410,7090,7090,7090,7090,0
20241016,162800,48792410,7090,7090,7090,7090,0
20241016,162700,48792410,7090,7090,7090,7090,0
20241016,162600,48792410,7090,7090,7090,7090,0
20241016,162500,48792410,7090,7090,7090,7090,0
20241016,162400,48792410,7090,7090,7090,7090,0
20241016,162300,48792410,7090,7090,7090,7090,0
20241016,162200,48792410,7090,7090,7090,7090,0
20241016,162100,48792410,7090,7090,7090,7090,0
20241016,162000,48792410,7090,7090,7090,7090,0
20241016,161900,48792410,7090,7090,7090,7090,0
20241016,161800,48792410,7090,7090,7090,7090,0
20241016,161700,48792410,7090,7090,7090,7090,0
20241016,161600,48792410,7090,7090,7090,7090,0
20241016,161500,48792410,7090,7090,7090,7090,0
20241016,161400,48792410,7090,7090,7090,7090,121
20241016,161300,48792410,7090,7090,7090,7090,0
20241016,161200,48792410,7090,7090,7090,7090,0
20241016,161100,48792410,7090,7090,7090,7090,0
20241016,161000,48792410,7090,7090,7090,7090,0
20241016,160900,48792410,7090,7090,7090,7090,0
20241016,160800,48792410,7090,7090,7090,7090,0
20241016,160700,48792410,7090,7090,7090,7090,0
20241016,160600,48792410,7090,7090,7090,7090,0
20241016,160500,48792410,7090,7090,7090,7090,0
20241016,160400,48792410,7090,7090,7090,7090,0
20241016,160300,48792410,7090,7090,7090,7090,0
20241016,160200,48792410,7090,7090,7090,7090,0
20241016,160100,48792410,7090,7090,7090,7090,0
20241016,160000,48792410,7090,7090,7090,7090,0
20241016,155900,48792410,7090,7090,7090,7090,0
20241016,155800,48792410,7090,7090,7090,7090,0
20241016,155700,48792410,7090,7090,7090,7090,0
20241016,155600,48792410,7090,7090,7090,7090,0
20241016,155500,48792410,7090,7090,7090,7090,0
20241016,155400,48792410,7090,7090,7090,7090,0
20241016,155300,48792410,7090,7090,7090,7090,0
20241016,155200,48792410,7090,7090,7090,7090,0
20241016,155100,48792410,7090,7090,7090,7090,0
20241016,155000,48792410,7090,7090,7090,7090,0
20241016,154900,48792410,7090,7090,7090,7090,0
20241016,154800,48792410,7090,7090,7090,7090,0
20241016,154700,48792410,7090,7090,7090,7090,0
20241016,154600,48792410,7090,7090,7090,7090,0
20241016,154500,48792410,7090,7090,7090,7090,0
20241016,154400,48792410,7090,7090,7090,7090,121
20241016,154300,48792410,7090,7090,7090,7090,0
20241016,154200,48792410,7090,7090,7090,7090,0
20241016,154100,48792410,7090,7090,7090,7090,0
20241016,154000,48792410,7090,7090,7090,7090,0
20241016,153900,48792410,7090,7090,7090,7090,0
20241016,153800,48792410,7090,7090,7090,7090,0
20241016,153700,48792410,7090,7090,7090,7090,0
20241016,153600,48792410,7090,7090,7090,7090,0
20241016,153500,48792410,7090,7090,7090,7090,0
20241016,153400,48792410,7090,7090,7090,7090,0
20241016,153300,48792410,7090,7090,7090,7090,0
20241016,153200,48792410,7090,7090,7090,7090,0
20241016,153100,48792410,7090,7090,7090,7090,0
20241016,153000,48792410,7090,7090,7090,7090,121
20241016,152900,47934520,7070,7070,7070,7070,0
20241016,152800,47934520,7070,7070,7070,7070,0
20241016,152700,47934520,7070,7070,7070,7070,0
20241016,152600,47934520,7070,7070,7070,7070,0
20241016,152500,47934520,7070,7070,7070,7070,0
20241016,152400,47934520,7070,7070,7070,7070,0
20241016,152300,47934520,7070,7070,7070,7070,0
20241016,152200,47934520,7070,7070,7070,7070,0
20241016,152100,47934520,7070,7070,7070,7070,0
20241016,152000,47934520,7070,7070,7070,7070,0
20241016,151900,47934520,7070,7030,7070,7030,6
20241016,151800,47892260,7080,7080,7080,7080,0
20241016,151700,47892260,7080,7080,7080,7080,0
20241016,151600,47892260,7080,7080,7080,7080,0
20241016,151500,47892260,7080,7080,7080,7080,0
20241016,151400,47892260,7080,7080,7080,7080,1
20241016,151300,47885180,7030,7090,7090,7020,251
20241016,151200,46121920,7050,7090,7090,7050,1251
20241016,151100,37296810,7080,7080,7080,7080,0
20241016,151000,37296810,7080,7080,7080,7080,0
20241016,150900,37296810,7080,7080,7080,7080,0
20241016,150800,37296810,7080,7080,7080,7080,0
20241016,150700,37296810,7080,7080,7080,7080,0
20241016,150600,37296810,7080,7080,7080,7080,0
20241016,150500,37296810,7080,7080,7080,7080,50
20241016,150400,36942810,7080,7080,7080,7080,0
20241016,150300,36942810,7080,7080,7080,7080,0
20241016,150200,36942810,7080,7080,7080,7080,0
20241016,150100,36942810,7080,7080,7080,7080,0
20241016,150000,36942810,7080,7080,7080,7080,0
20241016,145900,36942810,7080,7080,7080,7080,0
20241016,145800,36942810,7080,7080,7080,7080,0
20241016,145700,36942810,7080,7080,7080,7080,0
20241016,145600,36942810,7080,7080,7080,7080,0
20241016,145500,36942810,7080,7080,7080,7080,0
20241016,145400,36942810,7080,7080,7080,7080,0
20241016,145300,36942810,7080,7080,7080,7080,0
20241016,145200,36942810,7080,7080,7080,7080,0
20241016,145100,36942810,7080,7080,7080,7080,0
20241016,145000,36942810,7080,7080,7080,7080,0
20241016,144900,36942810,7080,7050,7080,7050,1164
20241016,144800,28713650,7040,7040,7040,7040,0
20241016,144700,28713650,7040,7040,7040,7040,22
20241016,144600,28558770,7040,7040,7040,7040,0
20241016,144500,28558770,7040,7040,7040,7040,0
20241016,144400,28558770,7040,7040,7040,7040,0
20241016,144300,28558770,7040,7040,7040,7040,0
20241016,144200,28558770,7040,7040,7040,7040,0
20241016,144100,28558770,7040,7040,7040,7040,0
20241016,144000,28558770,7040,7040,7040,7040,0
20241016,143900,28558770,7040,7040,7040,7040,0
20241016,143800,28558770,7040,7040,7040,7040,0
20241016,143700,28558770,7040,7040,7040,7040,0
20241016,143600,28558770,7040,7040,7040,7040,16
20241016,143500,28446130,7040,7040,7040,7040,0
20241016,143400,28446130,7040,7040,7040,7040,0
20241016,143300,28446130,7040,7040,7040,7040,2
20241016,143200,28432050,7040,7040,7040,7040,0
20241016,143100,28432050,7040,7040,7040,7040,38
20241016,143000,28164530,7020,7020,7020,7020,0
20241016,142900,28164530,7020,7020,7020,7020,0
20241016,142800,28164530,7020,7020,7020,7020,0
20241016,142700,28164530,7020,7020,7020,7020,0
20241016,142600,28164530,7020,7020,7020,7020,0
20241016,142500,28164530,7020,7040,7040,7020,1697
20241016,142400,16233800,7040,7040,7040,7040,133
20241016,142300,15297480,7040,7040,7040,7040,0
20241016,142200,15297480,7040,7040,7040,7040,0
20241016,142100,15297480,7040,7040,7040,7040,0
20241016,142000,15297480,7040,7040,7040,7040,0
20241016,141900,15297480,7040,7040,7040,7040,0
20241016,141800,15297480,7040,7040,7040,7040,12
20241016,141700,15213000,7040,7040,7040,7040,0
20241016,141600,15213000,7040,7040,7040,7040,0
20241016,141500,15213000,7040,7040,7040,7040,0
20241016,141400,15213000,7040,7040,7040,7040,0
20241016,141300,15213000,7040,7040,7040,7040,0
20241016,141200,15213000,7040,7040,7040,7040,0
20241016,141100,15213000,7040,7040,7040,7040,0
20241016,141000,15213000,7040,7040,7040,7040,0
20241016,140900,15213000,7040,7040,7040,7040,0
20241016,140800,15213000,7040,7040,7040,7040,0
20241016,140700,15213000,7040,7040,7040,7040,0
20241016,140600,15213000,7040,7040,7040,7040,12
20241016,140500,15128520,7050,7050,7050,7050,50
20241016,140400,14776020,7060,7060,7060,7060,0
20241016,140300,14776020,7060,7060,7060,7060,0
20241016,140200,14776020,7060,7060,7060,7060,0
20241016,140100,14776020,7060,7060,7060,7060,0
20241016,140000,14776020,7060,7060,7060,7060,0
20241016,135900,14776020,7060,7060,7060,7060,0
20241016,135800,14776020,7060,7060,7060,7060,0
20241016,135700,14776020,7060,7060,7060,7060,0
20241016,135600,14776020,7060,7060,7060,7060,0
20241016,135500,14776020,7060,7060,7060,7060,0
20241016,135400,14776020,7060,7060,7060,7060,0
20241016,135300,14776020,7060,7060,7060,7060,0
20241016,135200,14776020,7060,7060,7060,7060,0
20241016,135100,14776020,7060,7060,7060,7060,1
20241016,135000,14768960,7040,7040,7040,7040,0
20241016,134900,14768960,7040,7040,7040,7040,0
20241016,134800,14768960,7040,7040,7040,7040,0
20241016,134700,14768960,7040,7040,7040,7040,0
20241016,134600,14768960,7040,7040,7040,7040,0
20241016,134500,14768960,7040,7040,7040,7040,0
20241016,134400,14768960,7040,7040,7040,7040,14
20241016,134300,14670400,7040,7040,7040,7040,0
20241016,134200,14670400,7040,7040,7040,7040,0
20241016,134100,14670400,7040,7040,7040,7040,0
20241016,134000,14670400,7040,7040,7040,7040,0
20241016,133900,14670400,7040,7040,7040,7040,0
20241016,133800,14670400,7040,7040,7040,7040,3
20241016,133700,14649280,7060,7060,7060,7060,0
20241016,133600,14649280,7060,7060,7060,7060,0
20241016,133500,14649280,7060,7060,7060,7060,0
20241016,133400,14649280,7060,7060,7060,7060,4
20241016,133300,14621040,7030,7030,7030,7030,0
20241016,133200,14621040,7030,7030,7030,7030,0
20241016,133100,14621040,7030,7030,7030,7030,0
20241016,133000,14621040,7030,7030,7030,7030,0
20241016,132900,14621040,7030,7050,7050,7030,614
20241016,132800,10293260,7080,7080,7080,7080,0
20241016,132700,10293260,7080,7080,7080,7080,0
20241016,132600,10293260,7080,7080,7080,7080,0
20241016,132500,10293260,7080,7080,7080,7080,0
20241016,132400,10293260,7080,7080,7080,7080,1
20241016,132300,10286180,7080,7080,7080,7080,1
20241016,132200,10279100,7050,7050,7050,7050,0
20241016,132100,10279100,7050,7050,7050,7050,0
20241016,132000,10279100,7050,7050,7050,7050,0
20241016,131900,10279100,7050,7050,7050,7050,13
20241016,131800,10187450,7050,7050,7050,7050,0
20241016,131700,10187450,7050,7050,7050,7050,0
20241016,131600,10187450,7050,7050,7050,7050,0
20241016,131500,10187450,7050,7050,7050,7050,0
20241016,131400,10187450,7050,7050,7050,7050,0
20241016,131300,10187450,7050,7050,7050,7050,10
20241016,131200,10116950,7050,7050,7050,7050,0
20241016,131100,10116950,7050,7050,7050,7050,0
20241016,131000,10116950,7050,7050,7050,7050,0
20241016,130900,10116950,7050,7050,7050,7050,0
20241016,130800,10116950,7050,7050,7050,7050,119
20241016,130700,9278000,7060,7060,7060,7060,0
20241016,130600,9278000,7060,7060,7060,7060,0
20241016,130500,9278000,7060,7060,7060,7060,0
20241016,130400,9278000,7060,7060,7060,7060,198
20241016,130300,7880120,7060,7060,7060,7060,14
20241016,130200,7781280,7070,7070,7070,7070,0
20241016,130100,7781280,7070,7070,7070,7070,0
20241016,130000,7781280,7070,7080,7080,7070,219
20241016,125900,6231080,7090,7090,7090,7090,0
20241016,125800,6231080,7090,7090,7090,7090,0
20241016,125700,6231080,7090,7090,7090,7090,0
20241016,125600,6231080,7090,7090,7090,7090,0
20241016,125500,6231080,7090,7090,7090,7090,0
20241016,125400,6231080,7090,7090,7090,7090,0
20241016,125300,6231080,7090,7090,7090,7090,0
20241016,125200,6231080,7090,7090,7090,7090,0
20241016,125100,6231080,7090,7090,7090,7090,1
20241016,125000,6223990,7080,7080,7080,7080,50
20241016,124900,5869990,7090,7090,7090,7090,0
20241016,124800,5869990,7090,7090,7090,7090,0
20241016,124700,5869990,7090,7090,7090,7090,0
20241016,124600,5869990,7090,7090,7090,7090,0
20241016,124500,5869990,7090,7090,7090,7090,0
20241016,124400,5869990,7090,7090,7090,7090,20
20241016,124300,5728190,7090,7090,7090,7090,0
20241016,124200,5728190,7090,7090,7090,7090,0
20241016,124100,5728190,7090,7090,7090,7090,0
20241016,124000,5728190,7090,7090,7090,7090,0
20241016,123900,5728190,7090,7090,7090,7090,78
20241016,123800,5175170,7110,7110,7110,7110,0
20241016,123700,5175170,7110,7110,7110,7110,0
20241016,123600,5175170,7110,7110,7110,7110,0
20241016,123500,5175170,7110,7110,7110,7110,0
20241016,123400,5175170,7110,7110,7110,7110,0
20241016,123300,5175170,7110,7110,7110,7110,0
20241016,123200,5175170,7110,7110,7110,7110,0
20241016,123100,5175170,7110,7110,7110,7110,0
20241016,123000,5175170,7110,7110,7110,7110,0
20241016,122900,5175170,7110,7110,7110,7110,0
20241016,122800,5175170,7110,7110,7110,7110,0
20241016,122700,5175170,7110,7110,7110,7110,0
20241016,122600,5175170,7110,7110,7110,7110,0
20241016,122500,5175170,7110,7110,7110,7110,0
20241016,122400,5175170,7110,7110,7110,7110,0
20241016,122300,5175170,7110,7110,7110,7110,0
20241016,122200,5175170,7110,7110,7110,7110,0
20241016,122100,5175170,7110,7110,7110,7110,0
20241016,122000,5175170,7110,7110,7110,7110,0
20241016,121900,5175170,7110,7110,7110,7110,0
20241016,121800,5175170,7110,7110,7110,7110,1
20241016,121700,5168060,7100,7100,7100,7100,0
20241016,121600,5168060,7100,7100,7100,7100,0
20241016,121500,5168060,7100,7100,7100,7100,0
20241016,121400,5168060,7100,7100,7100,7100,0
20241016,121300,5168060,7100,7100,7100,7100,0
20241016,121200,5168060,7100,7100,7100,7100,0
20241016,121100,5168060,7100,7100,7100,7100,0
20241016,121000,5168060,7100,7100,7100,7100,0
20241016,120900,5168060,7100,7100,7100,7100,0
20241016,120800,5168060,7100,7100,7100,7100,0
20241016,120700,5168060,7100,7100,7100,7100,0
20241016,120600,5168060,7100,7100,7100,7100,0
20241016,120500,5168060,7100,7100,7100,7100,3
20241016,120400,5146760,7110,7110,7110,7110,0
20241016,120300,5146760,7110,7110,7110,7110,0
20241016,120200,5146760,7110,7110,7110,7110,0
20241016,120100,5146760,7110,7110,7110,7110,0
20241016,120000,5146760,7110,7110,7110,7110,0
20241016,115900,5146760,7110,7110,7110,7110,100
20241016,115800,4435760,7100,7100,7100,7100,0
20241016,115700,4435760,7100,7100,7100,7100,0
20241016,115600,4435760,7100,7100,7100,7100,0
20241016,115500,4435760,7100,7110,7110,7100,138
20241016,115400,3455660,7150,7150,7150,7150,0
20241016,115300,3455660,7150,7150,7150,7150,0
20241016,115200,3455660,7150,7150,7150,7150,0
20241016,115100,3455660,7150,7150,7150,7150,0
20241016,115000,3455660,7150,7150,7150,7150,0
20241016,114900,3455660,7150,7150,7150,7150,1
20241016,114800,3448510,7100,7110,7110,7100,142
20241016,114700,2439660,7170,7170,7170,7170,0
20241016,114600,2439660,7170,7170,7170,7170,0
20241016,114500,2439660,7170,7170,7170,7170,0
20241016,114400,2439660,7170,7170,7170,7170,0
20241016,114300,2439660,7170,7170,7170,7170,0
20241016,114200,2439660,7170,7170,7170,7170,0
20241016,114100,2439660,7170,7170,7170,7170,0
20241016,114000,2439660,7170,7170,7170,7170,0
20241016,113900,2439660,7170,7170,7170,7170,0
20241016,113800,2439660,7170,7170,7170,7170,0
20241016,113700,2439660,7170,7170,7170,7170,0
20241016,113600,2439660,7170,7170,7170,7170,0
20241016,113500,2439660,7170,7170,7170,7170,0
20241016,113400,2439660,7170,7170,7170,7170,0
20241016,113300,2439660,7170,7170,7170,7170,0
20241016,113200,2439660,7170,7170,7170,7170,0
20241016,113100,2439660,7170,7170,7170,7170,0
20241016,113000,2439660,7170,7170,7170,7170,0
20241016,112900,2439660,7170,7170,7170,7170,0
20241016,112800,2439660,7170,7170,7170,7170,0
20241016,112700,2439660,7170,7170,7170,7170,0
20241016,112600,2439660,7170,7170,7170,7170,0
20241016,112500,2439660,7170,7170,7170,7170,0
20241016,112400,2439660,7170,7170,7170,7170,0
20241016,112300,2439660,7170,7170,7170,7170,0
20241016,112200,2439660,7170,7170,7170,7170,0
20241016,112100,2439660,7170,7170,7170,7170,0
20241016,112000,2439660,7170,7170,7170,7170,0
20241016,111900,2439660,7170,7170,7170,7170,0
20241016,111800,2439660,7170,7170,7170,7170,0
20241016,111700,2439660,7170,7170,7170,7170,0
20241016,111600,2439660,7170,7170,7170,7170,0
20241016,111500,2439660,7170,7170,7170,7170,0
20241016,111400,2439660,7170,7170,7170,7170,0
20241016,111300,2439660,7170,7170,7170,7170,0
20241016,111200,2439660,7170,7170,7170,7170,1
20241016,111100,2432490,7100,7100,7100,7100,0
20241016,111000,2432490,7100,7110,7110,7100,137
20241016,110900,1459190,7170,7170,7170,7170,0
20241016,110800,1459190,7170,7170,7170,7170,0
20241016,110700,1459190,7170,7170,7170,7170,0
20241016,110600,1459190,7170,7170,7170,7170,0
20241016,110500,1459190,7170,7170,7170,7170,0
20241016,110400,1459190,7170,7170,7170,7170,0
20241016,110300,1459190,7170,7170,7170,7170,0
20241016,110200,1459190,7170,7170,7170,7170,0
20241016,110100,1459190,7170,7170,7170,7170,0
20241016,110000,1459190,7170,7170,7170,7170,0
20241016,105900,1459190,7170,7170,7170,7170,0
20241016,105800,1459190,7170,7170,7170,7170,0
20241016,105700,1459190,7170,7170,7170,7170,0
20241016,105600,1459190,7170,7170,7170,7170,0
20241016,105500,1459190,7170,7170,7170,7170,0
20241016,105400,1459190,7170,7170,7170,7170,0
20241016,105300,1459190,7170,7170,7170,7170,0
20241016,105200,1459190,7170,7170,7170,7170,0
20241016,105100,1459190,7170,7170,7170,7170,0
20241016,105000,1459190,7170,7170,7170,7170,0
20241016,104900,1459190,7170,7170,7170,7170,1
20241016,104800,1452020,7110,7110,7110,7110,0
20241016,104700,1452020,7110,7110,7110,7110,0
20241016,104600,1452020,7110,7110,7110,7110,1
20241016,104500,1444910,7110,7110,7110,7110,0
20241016,104400,1444910,7110,7110,7110,7110,0
20241016,104300,1444910,7110,7110,7110,7110,50
20241016,104200,1089410,7100,7100,7100,7100,0
20241016,104100,1089410,7100,7100,7100,7100,3
20241016,104000,1068110,7100,7100,7100,7100,0
20241016,103900,1068110,7100,7100,7100,7100,0
20241016,103800,1068110,7100,7100,7100,7100,0
20241016,103700,1068110,7100,7100,7100,7100,0
20241016,103600,1068110,7100,7100,7100,7100,0
20241016,103500,1068110,7100,7100,7100,7100,0
20241016,103400,1068110,7100,7100,7100,7100,0
20241016,103300,1068110,7100,7100,7100,7100,0
20241016,103200,1068110,7100,7100,7100,7100,0
20241016,103100,1068110,7100,7100,7100,7100,0
20241016,103000,1068110,7100,7100,7100,7100,0
20241016,102900,1068110,7100,7100,7100,7100,0
20241016,102800,1068110,7100,7100,7100,7100,0
20241016,102700,1068110,7100,7100,7100,7100,0
20241016,102600,1068110,7100,7100,7100,7100,0
20241016,102500,1068110,7100,7100,7100,7100,0
20241016,102400,1068110,7100,7100,7100,7100,0
20241016,102300,1068110,7100,7100,7100,7100,0
20241016,102200,1068110,7100,7100,7100,7100,0
20241016,102100,1068110,7100,7100,7100,7100,0
20241016,102000,1068110,7100,7100,7100,7100,0
20241016,101900,1068110,7100,7100,7100,7100,0
20241016,101800,1068110,7100,7100,7100,7100,3
20241016,101700,1046810,7110,7110,7110,7110,4
20241016,101600,1018370,7150,7150,7150,7150,0
20241016,101500,1018370,7150,7150,7150,7150,0
20241016,101400,1018370,7150,7150,7150,7150,0
20241016,101300,1018370,7150,7150,7150,7150,0
20241016,101200,1018370,7150,7150,7150,7150,0
20241016,101100,1018370,7150,7150,7150,7150,0
20241016,101000,1018370,7150,7150,7150,7150,0
20241016,100900,1018370,7150,7150,7150,7150,0
20241016,100800,1018370,7150,7150,7150,7150,0
20241016,100700,1018370,7150,7150,7150,7150,0
20241016,100600,1018370,7150,7150,7150,7150,0
20241016,100500,1018370,7150,7150,7150,7150,0
20241016,100400,1018370,7150,7150,7150,7150,0
20241016,100300,1018370,7150,7150,7150,7150,0
20241016,100200,1018370,7150,7150,7150,7150,0
20241016,100100,1018370,7150,7150,7150,7150,0
20241016,100000,1018370,7150,7150,7150,7150,0
20241016,095900,1018370,7150,7150,7150,7150,0
20241016,095800,1018370,7150,7150,7150,7150,0
20241016,095700,1018370,7150,7150,7150,7150,0
20241016,095600,1018370,7150,7150,7150,7150,0
20241016,095500,1018370,7150,7150,7150,7150,0
20241016,095400,1018370,7150,7150,7150,7150,0
20241016,095300,1018370,7150,7150,7150,7150,0
20241016,095200,1018370,7150,7090,7150,7090,8
20241016,095100,961590,7120,7120,7120,7120,0
20241016,095000,961590,7120,7120,7120,7120,1
20241016,094900,954470,7170,7170,7170,7170,0
20241016,094800,954470,7170,7170,7170,7170,0
20241016,094700,954470,7170,7170,7170,7170,0
20241016,094600,954470,7170,7170,7170,7170,1
20241016,094500,947300,7090,7120,7120,7090,95
20241016,094400,272980,7170,7170,7170,7170,0
20241016,094300,272980,7170,7170,7170,7170,0
20241016,094200,272980,7170,7170,7170,7170,1
20241016,094100,265810,7170,7170,7170,7170,0
20241016,094000,265810,7170,7170,7170,7170,0
20241016,093900,265810,7170,7170,7170,7170,0
20241016,093800,265810,7170,7170,7170,7170,0
20241016,093700,265810,7170,7170,7170,7170,0
20241016,093600,265810,7170,7170,7170,7170,0
20241016,093500,265810,7170,7170,7170,7170,0
20241016,093400,265810,7170,7170,7170,7170,0
20241016,093300,265810,7170,7170,7170,7170,0
20241016,093200,265810,7170,7170,7170,7170,0
20241016,093100,265810,7170,7170,7170,7170,0
20241016,093000,265810,7170,7170,7170,7170,0
20241016,092900,265810,7170,7170,7170,7170,0
20241016,092800,265810,7170,7170,7170,7170,0
20241016,092700,265810,7170,7170,7170,7170,0
20241016,092600,265810,7170,7170,7170,7170,0
20241016,092500,265810,7170,7170,7170,7170,0
20241016,092400,265810,7170,7170,7170,7170,1
20241016,092300,258640,7120,7120,7120,7120,0
20241016,092200,258640,7120,7120,7120,7120,0
20241016,092100,258640,7120,7120,7120,7120,0
20241016,092000,258640,7120,7120,7120,7120,0
20241016,091900,258640,7120,7120,7120,7120,0
20241016,091800,258640,7120,7120,7120,7120,0
20241016,091700,258640,7120,7130,7130,7120,3
20241016,091600,237270,7190,7190,7190,7190,0
20241016,091500,237270,7190,7190,7190,7190,0
20241016,091400,237270,7190,7190,7190,7190,0
20241016,091300,237270,7190,7190,7190,7190,0
20241016,091200,237270,7190,7190,7190,7190,0
20241016,091100,237270,7190,7190,7190,7190,0
20241016,091000,237270,7190,7190,7190,7190,0
20241016,090900,237270,7190,7190,7190,7190,0
20241016,090800,237270,7190,7190,7190,7190,0
20241016,090700,237270,7190,7190,7190,7190,0
20241016,090600,237270,7190,7190,7190,7190,0
20241016,090500,237270,7190,7190,7190,7190,20
20241016,090400,93470,7190,7190,7190,7190,0
20241016,090300,93470,7190,7190,7190,7190,0
20241016,090200,93470,7190,7190,7190,7190,0
20241016,090100,93470,7190,7190,7190,7190,0
20241016,090000,93470,7190,7190,7190,7190,13