776 lines
39 KiB
CSV
776 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,215300,31061073855,4805,4805,4805,4805,207904
|
|
20241007,215200,31061073855,4805,4805,4805,4805,0
|
|
20241007,215100,31061073855,4805,4805,4805,4805,0
|
|
20241007,215000,31061073855,4805,4805,4805,4805,0
|
|
20241007,214900,31061073855,4805,4805,4805,4805,0
|
|
20241007,214800,31061073855,4805,4805,4805,4805,0
|
|
20241007,214700,31061073855,4805,4805,4805,4805,0
|
|
20241007,214600,31061073855,4805,4805,4805,4805,0
|
|
20241007,214500,31061073855,4805,4805,4805,4805,0
|
|
20241007,214400,31061073855,4805,4805,4805,4805,0
|
|
20241007,214300,31061073855,4805,4805,4805,4805,0
|
|
20241007,214200,31061073855,4805,4805,4805,4805,0
|
|
20241007,214100,31061073855,4805,4805,4805,4805,0
|
|
20241007,214000,31061073855,4805,4805,4805,4805,0
|
|
20241007,213900,31061073855,4805,4805,4805,4805,0
|
|
20241007,213800,31061073855,4805,4805,4805,4805,0
|
|
20241007,213700,31061073855,4805,4805,4805,4805,0
|
|
20241007,213600,31061073855,4805,4805,4805,4805,0
|
|
20241007,213500,31061073855,4805,4805,4805,4805,0
|
|
20241007,213400,31061073855,4805,4805,4805,4805,0
|
|
20241007,213300,31061073855,4805,4805,4805,4805,0
|
|
20241007,213200,31061073855,4805,4805,4805,4805,0
|
|
20241007,213100,31061073855,4805,4805,4805,4805,0
|
|
20241007,213000,31061073855,4805,4805,4805,4805,0
|
|
20241007,212900,31061073855,4805,4805,4805,4805,0
|
|
20241007,212800,31061073855,4805,4805,4805,4805,0
|
|
20241007,212700,31061073855,4805,4805,4805,4805,0
|
|
20241007,212600,31061073855,4805,4805,4805,4805,0
|
|
20241007,212500,31061073855,4805,4805,4805,4805,0
|
|
20241007,212400,31061073855,4805,4805,4805,4805,0
|
|
20241007,212300,31061073855,4805,4805,4805,4805,207904
|
|
20241007,212200,31061073855,4805,4805,4805,4805,0
|
|
20241007,212100,31061073855,4805,4805,4805,4805,0
|
|
20241007,212000,31061073855,4805,4805,4805,4805,0
|
|
20241007,211900,31061073855,4805,4805,4805,4805,0
|
|
20241007,211800,31061073855,4805,4805,4805,4805,0
|
|
20241007,211700,31061073855,4805,4805,4805,4805,0
|
|
20241007,211600,31061073855,4805,4805,4805,4805,0
|
|
20241007,211500,31061073855,4805,4805,4805,4805,0
|
|
20241007,211400,31061073855,4805,4805,4805,4805,0
|
|
20241007,211300,31061073855,4805,4805,4805,4805,0
|
|
20241007,211200,31061073855,4805,4805,4805,4805,0
|
|
20241007,211100,31061073855,4805,4805,4805,4805,0
|
|
20241007,211000,31061073855,4805,4805,4805,4805,0
|
|
20241007,210900,31061073855,4805,4805,4805,4805,0
|
|
20241007,210800,31061073855,4805,4805,4805,4805,0
|
|
20241007,210700,31061073855,4805,4805,4805,4805,0
|
|
20241007,210600,31061073855,4805,4805,4805,4805,0
|
|
20241007,210500,31061073855,4805,4805,4805,4805,0
|
|
20241007,210400,31061073855,4805,4805,4805,4805,0
|
|
20241007,210300,31061073855,4805,4805,4805,4805,0
|
|
20241007,210200,31061073855,4805,4805,4805,4805,0
|
|
20241007,210100,31061073855,4805,4805,4805,4805,0
|
|
20241007,210000,31061073855,4805,4805,4805,4805,0
|
|
20241007,205900,31061073855,4805,4805,4805,4805,0
|
|
20241007,205800,31061073855,4805,4805,4805,4805,0
|
|
20241007,205700,31061073855,4805,4805,4805,4805,0
|
|
20241007,205600,31061073855,4805,4805,4805,4805,0
|
|
20241007,205500,31061073855,4805,4805,4805,4805,0
|
|
20241007,205400,31061073855,4805,4805,4805,4805,0
|
|
20241007,205300,31061073855,4805,4805,4805,4805,207904
|
|
20241007,205200,31061073855,4805,4805,4805,4805,0
|
|
20241007,205100,31061073855,4805,4805,4805,4805,0
|
|
20241007,205000,31061073855,4805,4805,4805,4805,0
|
|
20241007,204900,31061073855,4805,4805,4805,4805,0
|
|
20241007,204800,31061073855,4805,4805,4805,4805,0
|
|
20241007,204700,31061073855,4805,4805,4805,4805,0
|
|
20241007,204600,31061073855,4805,4805,4805,4805,0
|
|
20241007,204500,31061073855,4805,4805,4805,4805,0
|
|
20241007,204400,31061073855,4805,4805,4805,4805,0
|
|
20241007,204300,31061073855,4805,4805,4805,4805,0
|
|
20241007,204200,31061073855,4805,4805,4805,4805,0
|
|
20241007,204100,31061073855,4805,4805,4805,4805,0
|
|
20241007,204000,31061073855,4805,4805,4805,4805,0
|
|
20241007,203900,31061073855,4805,4805,4805,4805,0
|
|
20241007,203800,31061073855,4805,4805,4805,4805,0
|
|
20241007,203700,31061073855,4805,4805,4805,4805,0
|
|
20241007,203600,31061073855,4805,4805,4805,4805,0
|
|
20241007,203500,31061073855,4805,4805,4805,4805,0
|
|
20241007,203400,31061073855,4805,4805,4805,4805,0
|
|
20241007,203300,31061073855,4805,4805,4805,4805,0
|
|
20241007,203200,31061073855,4805,4805,4805,4805,0
|
|
20241007,203100,31061073855,4805,4805,4805,4805,0
|
|
20241007,203000,31061073855,4805,4805,4805,4805,0
|
|
20241007,202900,31061073855,4805,4805,4805,4805,0
|
|
20241007,202800,31061073855,4805,4805,4805,4805,0
|
|
20241007,202700,31061073855,4805,4805,4805,4805,0
|
|
20241007,202600,31061073855,4805,4805,4805,4805,0
|
|
20241007,202500,31061073855,4805,4805,4805,4805,0
|
|
20241007,202400,31061073855,4805,4805,4805,4805,0
|
|
20241007,202300,31061073855,4805,4805,4805,4805,207904
|
|
20241007,202200,31061073855,4805,4805,4805,4805,0
|
|
20241007,202100,31061073855,4805,4805,4805,4805,0
|
|
20241007,202000,31061073855,4805,4805,4805,4805,0
|
|
20241007,201900,31061073855,4805,4805,4805,4805,0
|
|
20241007,201800,31061073855,4805,4805,4805,4805,0
|
|
20241007,201700,31061073855,4805,4805,4805,4805,0
|
|
20241007,201600,31061073855,4805,4805,4805,4805,0
|
|
20241007,201500,31061073855,4805,4805,4805,4805,0
|
|
20241007,201400,31061073855,4805,4805,4805,4805,0
|
|
20241007,201300,31061073855,4805,4805,4805,4805,0
|
|
20241007,201200,31061073855,4805,4805,4805,4805,0
|
|
20241007,201100,31061073855,4805,4805,4805,4805,0
|
|
20241007,201000,31061073855,4805,4805,4805,4805,0
|
|
20241007,200900,31061073855,4805,4805,4805,4805,0
|
|
20241007,200800,31061073855,4805,4805,4805,4805,0
|
|
20241007,200700,31061073855,4805,4805,4805,4805,0
|
|
20241007,200600,31061073855,4805,4805,4805,4805,0
|
|
20241007,200500,31061073855,4805,4805,4805,4805,0
|
|
20241007,200400,31061073855,4805,4805,4805,4805,0
|
|
20241007,200300,31061073855,4805,4805,4805,4805,0
|
|
20241007,200200,31061073855,4805,4805,4805,4805,0
|
|
20241007,200100,31061073855,4805,4805,4805,4805,0
|
|
20241007,200000,31061073855,4805,4805,4805,4805,0
|
|
20241007,195900,31061073855,4805,4805,4805,4805,0
|
|
20241007,195800,31061073855,4805,4805,4805,4805,0
|
|
20241007,195700,31061073855,4805,4805,4805,4805,0
|
|
20241007,195600,31061073855,4805,4805,4805,4805,0
|
|
20241007,195500,31061073855,4805,4805,4805,4805,0
|
|
20241007,195400,31061073855,4805,4805,4805,4805,0
|
|
20241007,195300,31061073855,4805,4805,4805,4805,207904
|
|
20241007,195200,31061073855,4805,4805,4805,4805,0
|
|
20241007,195100,31061073855,4805,4805,4805,4805,0
|
|
20241007,195000,31061073855,4805,4805,4805,4805,0
|
|
20241007,194900,31061073855,4805,4805,4805,4805,0
|
|
20241007,194800,31061073855,4805,4805,4805,4805,0
|
|
20241007,194700,31061073855,4805,4805,4805,4805,0
|
|
20241007,194600,31061073855,4805,4805,4805,4805,0
|
|
20241007,194500,31061073855,4805,4805,4805,4805,0
|
|
20241007,194400,31061073855,4805,4805,4805,4805,0
|
|
20241007,194300,31061073855,4805,4805,4805,4805,0
|
|
20241007,194200,31061073855,4805,4805,4805,4805,0
|
|
20241007,194100,31061073855,4805,4805,4805,4805,0
|
|
20241007,194000,31061073855,4805,4805,4805,4805,0
|
|
20241007,193900,31061073855,4805,4805,4805,4805,0
|
|
20241007,193800,31061073855,4805,4805,4805,4805,0
|
|
20241007,193700,31061073855,4805,4805,4805,4805,0
|
|
20241007,193600,31061073855,4805,4805,4805,4805,0
|
|
20241007,193500,31061073855,4805,4805,4805,4805,0
|
|
20241007,193400,31061073855,4805,4805,4805,4805,0
|
|
20241007,193300,31061073855,4805,4805,4805,4805,0
|
|
20241007,193200,31061073855,4805,4805,4805,4805,0
|
|
20241007,193100,31061073855,4805,4805,4805,4805,0
|
|
20241007,193000,31061073855,4805,4805,4805,4805,0
|
|
20241007,192900,31061073855,4805,4805,4805,4805,0
|
|
20241007,192800,31061073855,4805,4805,4805,4805,0
|
|
20241007,192700,31061073855,4805,4805,4805,4805,0
|
|
20241007,192600,31061073855,4805,4805,4805,4805,0
|
|
20241007,192500,31061073855,4805,4805,4805,4805,0
|
|
20241007,192400,31061073855,4805,4805,4805,4805,0
|
|
20241007,192300,31061073855,4805,4805,4805,4805,207904
|
|
20241007,192200,31061073855,4805,4805,4805,4805,0
|
|
20241007,192100,31061073855,4805,4805,4805,4805,0
|
|
20241007,192000,31061073855,4805,4805,4805,4805,0
|
|
20241007,191900,31061073855,4805,4805,4805,4805,0
|
|
20241007,191800,31061073855,4805,4805,4805,4805,0
|
|
20241007,191700,31061073855,4805,4805,4805,4805,0
|
|
20241007,191600,31061073855,4805,4805,4805,4805,0
|
|
20241007,191500,31061073855,4805,4805,4805,4805,0
|
|
20241007,191400,31061073855,4805,4805,4805,4805,0
|
|
20241007,191300,31061073855,4805,4805,4805,4805,0
|
|
20241007,191200,31061073855,4805,4805,4805,4805,0
|
|
20241007,191100,31061073855,4805,4805,4805,4805,0
|
|
20241007,191000,31061073855,4805,4805,4805,4805,0
|
|
20241007,190900,31061073855,4805,4805,4805,4805,0
|
|
20241007,190800,31061073855,4805,4805,4805,4805,0
|
|
20241007,190700,31061073855,4805,4805,4805,4805,0
|
|
20241007,190600,31061073855,4805,4805,4805,4805,0
|
|
20241007,190500,31061073855,4805,4805,4805,4805,0
|
|
20241007,190400,31061073855,4805,4805,4805,4805,0
|
|
20241007,190300,31061073855,4805,4805,4805,4805,0
|
|
20241007,190200,31061073855,4805,4805,4805,4805,0
|
|
20241007,190100,31061073855,4805,4805,4805,4805,0
|
|
20241007,190000,31061073855,4805,4805,4805,4805,0
|
|
20241007,185900,31061073855,4805,4805,4805,4805,0
|
|
20241007,185800,31061073855,4805,4805,4805,4805,0
|
|
20241007,185700,31061073855,4805,4805,4805,4805,0
|
|
20241007,185600,31061073855,4805,4805,4805,4805,0
|
|
20241007,185500,31061073855,4805,4805,4805,4805,0
|
|
20241007,185400,31061073855,4805,4805,4805,4805,0
|
|
20241007,185300,31061073855,4805,4805,4805,4805,207904
|
|
20241007,185200,31061073855,4805,4805,4805,4805,0
|
|
20241007,185100,31061073855,4805,4805,4805,4805,0
|
|
20241007,185000,31061073855,4805,4805,4805,4805,0
|
|
20241007,184900,31061073855,4805,4805,4805,4805,0
|
|
20241007,184800,31061073855,4805,4805,4805,4805,0
|
|
20241007,184700,31061073855,4805,4805,4805,4805,0
|
|
20241007,184600,31061073855,4805,4805,4805,4805,0
|
|
20241007,184500,31061073855,4805,4805,4805,4805,0
|
|
20241007,184400,31061073855,4805,4805,4805,4805,0
|
|
20241007,184300,31061073855,4805,4805,4805,4805,0
|
|
20241007,184200,31061073855,4805,4805,4805,4805,0
|
|
20241007,184100,31061073855,4805,4805,4805,4805,0
|
|
20241007,184000,31061073855,4805,4805,4805,4805,0
|
|
20241007,183900,31061073855,4805,4805,4805,4805,0
|
|
20241007,183800,31061073855,4805,4805,4805,4805,0
|
|
20241007,183700,31061073855,4805,4805,4805,4805,0
|
|
20241007,183600,31061073855,4805,4805,4805,4805,0
|
|
20241007,183500,31061073855,4805,4805,4805,4805,0
|
|
20241007,183400,31061073855,4805,4805,4805,4805,0
|
|
20241007,183300,31061073855,4805,4805,4805,4805,0
|
|
20241007,183200,31061073855,4805,4805,4805,4805,0
|
|
20241007,183100,31061073855,4805,4805,4805,4805,0
|
|
20241007,183000,31061073855,4805,4805,4805,4805,0
|
|
20241007,182900,31061073855,4805,4805,4805,4805,0
|
|
20241007,182800,31061073855,4805,4805,4805,4805,0
|
|
20241007,182700,31061073855,4805,4805,4805,4805,0
|
|
20241007,182600,31061073855,4805,4805,4805,4805,0
|
|
20241007,182500,31061073855,4805,4805,4805,4805,0
|
|
20241007,182400,31061073855,4805,4805,4805,4805,0
|
|
20241007,182300,31061073855,4805,4805,4805,4805,207904
|
|
20241007,182200,31061073855,4805,4805,4805,4805,0
|
|
20241007,182100,31061073855,4805,4805,4805,4805,0
|
|
20241007,182000,31061073855,4805,4805,4805,4805,0
|
|
20241007,181900,31061073855,4805,4805,4805,4805,0
|
|
20241007,181800,31061073855,4805,4805,4805,4805,0
|
|
20241007,181700,31061073855,4805,4805,4805,4805,0
|
|
20241007,181600,31061073855,4805,4805,4805,4805,0
|
|
20241007,181500,31061073855,4805,4805,4805,4805,0
|
|
20241007,181400,31061073855,4805,4805,4805,4805,0
|
|
20241007,181300,31061073855,4805,4805,4805,4805,0
|
|
20241007,181200,31061073855,4805,4805,4805,4805,0
|
|
20241007,181100,31061073855,4805,4805,4805,4805,0
|
|
20241007,181000,31061073855,4805,4805,4805,4805,0
|
|
20241007,180900,31061073855,4805,4805,4805,4805,0
|
|
20241007,180800,31061073855,4805,4805,4805,4805,0
|
|
20241007,180700,31061073855,4805,4805,4805,4805,0
|
|
20241007,180600,31061073855,4805,4805,4805,4805,0
|
|
20241007,180500,31061073855,4805,4805,4805,4805,0
|
|
20241007,180400,31061073855,4805,4805,4805,4805,0
|
|
20241007,180300,31061073855,4805,4805,4805,4805,0
|
|
20241007,180200,31061073855,4805,4805,4805,4805,0
|
|
20241007,180100,31061073855,4805,4805,4805,4805,0
|
|
20241007,180000,31061073855,4805,4805,4805,4805,0
|
|
20241007,175900,31061073855,4805,4805,4805,4805,0
|
|
20241007,175800,31061073855,4805,4805,4805,4805,0
|
|
20241007,175700,31061073855,4805,4805,4805,4805,0
|
|
20241007,175600,31061073855,4805,4805,4805,4805,0
|
|
20241007,175500,31061073855,4805,4805,4805,4805,0
|
|
20241007,175400,31061073855,4805,4805,4805,4805,0
|
|
20241007,175300,31061073855,4805,4805,4805,4805,207904
|
|
20241007,175200,31061073855,4805,4805,4805,4805,0
|
|
20241007,175100,31061073855,4805,4805,4805,4805,0
|
|
20241007,175000,31061073855,4805,4805,4805,4805,0
|
|
20241007,174900,31061073855,4805,4805,4805,4805,0
|
|
20241007,174800,31061073855,4805,4805,4805,4805,0
|
|
20241007,174700,31061073855,4805,4805,4805,4805,0
|
|
20241007,174600,31061073855,4805,4805,4805,4805,0
|
|
20241007,174500,31061073855,4805,4805,4805,4805,0
|
|
20241007,174400,31061073855,4805,4805,4805,4805,0
|
|
20241007,174300,31061073855,4805,4805,4805,4805,0
|
|
20241007,174200,31061073855,4805,4805,4805,4805,0
|
|
20241007,174100,31061073855,4805,4805,4805,4805,0
|
|
20241007,174000,31061073855,4805,4805,4805,4805,0
|
|
20241007,173900,31061073855,4805,4805,4805,4805,0
|
|
20241007,173800,31061073855,4805,4805,4805,4805,0
|
|
20241007,173700,31061073855,4805,4805,4805,4805,0
|
|
20241007,173600,31061073855,4805,4805,4805,4805,0
|
|
20241007,173500,31061073855,4805,4805,4805,4805,0
|
|
20241007,173400,31061073855,4805,4805,4805,4805,0
|
|
20241007,173300,31061073855,4805,4805,4805,4805,0
|
|
20241007,173200,31061073855,4805,4805,4805,4805,0
|
|
20241007,173100,31061073855,4805,4805,4805,4805,0
|
|
20241007,173000,31061073855,4805,4805,4805,4805,0
|
|
20241007,172900,31061073855,4805,4805,4805,4805,0
|
|
20241007,172800,31061073855,4805,4805,4805,4805,0
|
|
20241007,172700,31061073855,4805,4805,4805,4805,0
|
|
20241007,172600,31061073855,4805,4805,4805,4805,0
|
|
20241007,172500,31061073855,4805,4805,4805,4805,0
|
|
20241007,172400,31061073855,4805,4805,4805,4805,0
|
|
20241007,172300,31061073855,4805,4805,4805,4805,207904
|
|
20241007,172200,31061073855,4805,4805,4805,4805,0
|
|
20241007,172100,31061073855,4805,4805,4805,4805,0
|
|
20241007,172000,31061073855,4805,4805,4805,4805,0
|
|
20241007,171900,31061073855,4805,4805,4805,4805,0
|
|
20241007,171800,31061073855,4805,4805,4805,4805,0
|
|
20241007,171700,31061073855,4805,4805,4805,4805,0
|
|
20241007,171600,31061073855,4805,4805,4805,4805,0
|
|
20241007,171500,31061073855,4805,4805,4805,4805,0
|
|
20241007,171400,31061073855,4805,4805,4805,4805,0
|
|
20241007,171300,31061073855,4805,4805,4805,4805,0
|
|
20241007,171200,31061073855,4805,4805,4805,4805,0
|
|
20241007,171100,31061073855,4805,4805,4805,4805,0
|
|
20241007,171000,31061073855,4805,4805,4805,4805,0
|
|
20241007,170900,31061073855,4805,4805,4805,4805,0
|
|
20241007,170800,31061073855,4805,4805,4805,4805,0
|
|
20241007,170700,31061073855,4805,4805,4805,4805,0
|
|
20241007,170600,31061073855,4805,4805,4805,4805,0
|
|
20241007,170500,31061073855,4805,4805,4805,4805,0
|
|
20241007,170400,31061073855,4805,4805,4805,4805,0
|
|
20241007,170300,31061073855,4805,4805,4805,4805,0
|
|
20241007,170200,31061073855,4805,4805,4805,4805,0
|
|
20241007,170100,31061073855,4805,4805,4805,4805,0
|
|
20241007,170000,31061073855,4805,4805,4805,4805,0
|
|
20241007,165900,31061073855,4805,4805,4805,4805,0
|
|
20241007,165800,31061073855,4805,4805,4805,4805,0
|
|
20241007,165700,31061073855,4805,4805,4805,4805,0
|
|
20241007,165600,31061073855,4805,4805,4805,4805,0
|
|
20241007,165500,31061073855,4805,4805,4805,4805,0
|
|
20241007,165400,31061073855,4805,4805,4805,4805,0
|
|
20241007,165300,31061073855,4805,4805,4805,4805,207904
|
|
20241007,165200,31061073855,4805,4805,4805,4805,0
|
|
20241007,165100,31061073855,4805,4805,4805,4805,0
|
|
20241007,165000,31061073855,4805,4805,4805,4805,0
|
|
20241007,164900,31061073855,4805,4805,4805,4805,0
|
|
20241007,164800,31061073855,4805,4805,4805,4805,0
|
|
20241007,164700,31061073855,4805,4805,4805,4805,0
|
|
20241007,164600,31061073855,4805,4805,4805,4805,0
|
|
20241007,164500,31061073855,4805,4805,4805,4805,0
|
|
20241007,164400,31061073855,4805,4805,4805,4805,0
|
|
20241007,164300,31061073855,4805,4805,4805,4805,0
|
|
20241007,164200,31061073855,4805,4805,4805,4805,0
|
|
20241007,164100,31061073855,4805,4805,4805,4805,0
|
|
20241007,164000,31061073855,4805,4805,4805,4805,0
|
|
20241007,163900,31061073855,4805,4805,4805,4805,0
|
|
20241007,163800,31061073855,4805,4805,4805,4805,0
|
|
20241007,163700,31061073855,4805,4805,4805,4805,0
|
|
20241007,163600,31061073855,4805,4805,4805,4805,0
|
|
20241007,163500,31061073855,4805,4805,4805,4805,0
|
|
20241007,163400,31061073855,4805,4805,4805,4805,0
|
|
20241007,163300,31061073855,4805,4805,4805,4805,0
|
|
20241007,163200,31061073855,4805,4805,4805,4805,0
|
|
20241007,163100,31061073855,4805,4805,4805,4805,0
|
|
20241007,163000,31061073855,4805,4805,4805,4805,0
|
|
20241007,162900,31061073855,4805,4805,4805,4805,0
|
|
20241007,162800,31061073855,4805,4805,4805,4805,0
|
|
20241007,162700,31061073855,4805,4805,4805,4805,0
|
|
20241007,162600,31061073855,4805,4805,4805,4805,0
|
|
20241007,162500,31061073855,4805,4805,4805,4805,0
|
|
20241007,162400,31061073855,4805,4805,4805,4805,0
|
|
20241007,162300,31061073855,4805,4805,4805,4805,207904
|
|
20241007,162200,31061073855,4805,4805,4805,4805,0
|
|
20241007,162100,31061073855,4805,4805,4805,4805,0
|
|
20241007,162000,31061073855,4805,4805,4805,4805,0
|
|
20241007,161900,31061073855,4805,4805,4805,4805,0
|
|
20241007,161800,31061073855,4805,4805,4805,4805,0
|
|
20241007,161700,31061073855,4805,4805,4805,4805,0
|
|
20241007,161600,31061073855,4805,4805,4805,4805,0
|
|
20241007,161500,31061073855,4805,4805,4805,4805,0
|
|
20241007,161400,31061073855,4805,4805,4805,4805,0
|
|
20241007,161300,31061073855,4805,4805,4805,4805,0
|
|
20241007,161200,31061073855,4805,4805,4805,4805,0
|
|
20241007,161100,31061073855,4805,4805,4805,4805,0
|
|
20241007,161000,31061073855,4805,4805,4805,4805,0
|
|
20241007,160900,31061073855,4805,4805,4805,4805,0
|
|
20241007,160800,31061073855,4805,4805,4805,4805,0
|
|
20241007,160700,31061073855,4805,4805,4805,4805,0
|
|
20241007,160600,31061073855,4805,4805,4805,4805,0
|
|
20241007,160500,31061073855,4805,4805,4805,4805,0
|
|
20241007,160400,31061073855,4805,4805,4805,4805,0
|
|
20241007,160300,31061073855,4805,4805,4805,4805,0
|
|
20241007,160200,31061073855,4805,4805,4805,4805,0
|
|
20241007,160100,31061073855,4805,4805,4805,4805,0
|
|
20241007,160000,31061073855,4805,4805,4805,4805,0
|
|
20241007,155900,31061073855,4805,4805,4805,4805,0
|
|
20241007,155800,31061073855,4805,4805,4805,4805,0
|
|
20241007,155700,31061073855,4805,4805,4805,4805,0
|
|
20241007,155600,31061073855,4805,4805,4805,4805,0
|
|
20241007,155500,31061073855,4805,4805,4805,4805,0
|
|
20241007,155400,31061073855,4805,4805,4805,4805,0
|
|
20241007,155300,31061073855,4805,4805,4805,4805,207904
|
|
20241007,155200,31061073855,4805,4805,4805,4805,0
|
|
20241007,155100,31061073855,4805,4805,4805,4805,0
|
|
20241007,155000,31061073855,4805,4805,4805,4805,0
|
|
20241007,154900,31061073855,4805,4805,4805,4805,0
|
|
20241007,154800,31061073855,4805,4805,4805,4805,0
|
|
20241007,154700,31061073855,4805,4805,4805,4805,0
|
|
20241007,154600,31061073855,4805,4805,4805,4805,0
|
|
20241007,154500,31061073855,4805,4805,4805,4805,0
|
|
20241007,154400,31061073855,4805,4805,4805,4805,0
|
|
20241007,154300,31061073855,4805,4805,4805,4805,0
|
|
20241007,154200,31061073855,4805,4805,4805,4805,0
|
|
20241007,154100,31061073855,4805,4805,4805,4805,0
|
|
20241007,154000,31061073855,4805,4805,4805,4805,0
|
|
20241007,153900,31061073855,4805,4805,4805,4805,0
|
|
20241007,153800,31061073855,4805,4805,4805,4805,0
|
|
20241007,153700,31061073855,4805,4805,4805,4805,0
|
|
20241007,153600,31061073855,4805,4805,4805,4805,0
|
|
20241007,153500,31061073855,4805,4805,4805,4805,0
|
|
20241007,153400,31061073855,4805,4805,4805,4805,0
|
|
20241007,153300,31061073855,4805,4805,4805,4805,0
|
|
20241007,153200,31061073855,4805,4805,4805,4805,0
|
|
20241007,153100,31061073855,4805,4805,4805,4805,0
|
|
20241007,153000,31061073855,4805,4805,4805,4805,207904
|
|
20241007,152900,30062095135,4790,4790,4790,4790,0
|
|
20241007,152800,30062095135,4790,4790,4790,4790,0
|
|
20241007,152700,30062095135,4790,4790,4790,4790,0
|
|
20241007,152600,30062095135,4790,4790,4790,4790,0
|
|
20241007,152500,30062095135,4790,4790,4790,4790,0
|
|
20241007,152400,30062095135,4790,4790,4790,4790,0
|
|
20241007,152300,30062095135,4790,4790,4790,4790,0
|
|
20241007,152200,30062095135,4790,4790,4790,4790,0
|
|
20241007,152100,30062095135,4790,4790,4790,4790,0
|
|
20241007,152000,30062095135,4790,4790,4790,4790,0
|
|
20241007,151900,30062095135,4790,4800,4805,4780,166730
|
|
20241007,151800,29262919995,4800,4790,4800,4785,143936
|
|
20241007,151700,28572723720,4785,4790,4810,4780,199884
|
|
20241007,151600,27614106980,4790,4780,4790,4775,100650
|
|
20241007,151500,27132592635,4780,4770,4780,4765,32912
|
|
20241007,151400,26975469125,4770,4775,4775,4765,16364
|
|
20241007,151300,26897401475,4770,4765,4775,4765,20958
|
|
20241007,151200,26797428495,4765,4775,4775,4760,23296
|
|
20241007,151100,26686370280,4775,4765,4775,4760,17771
|
|
20241007,151000,26601649425,4765,4780,4780,4765,27158
|
|
20241007,150900,26472127415,4780,4775,4780,4770,21480
|
|
20241007,150800,26369569830,4775,4770,4780,4765,31979
|
|
20241007,150700,26216940680,4770,4760,4780,4760,80387
|
|
20241007,150600,25833340485,4760,4760,4765,4755,21839
|
|
20241007,150500,25729384865,4760,4735,4760,4730,31742
|
|
20241007,150400,25578702920,4735,4740,4745,4725,11742
|
|
20241007,150300,25523110275,4740,4735,4745,4735,13281
|
|
20241007,150200,25460149705,4740,4710,4740,4710,20407
|
|
20241007,150100,25363730040,4715,4725,4735,4705,66166
|
|
20241007,150000,25051484805,4725,4745,4750,4715,93000
|
|
20241007,145900,24611859535,4745,4745,4755,4740,26462
|
|
20241007,145800,24486241480,4740,4765,4770,4740,117946
|
|
20241007,145700,23925481145,4765,4770,4770,4765,5632
|
|
20241007,145600,23898639605,4765,4765,4770,4765,2842
|
|
20241007,145500,23885085460,4770,4770,4775,4765,14532
|
|
20241007,145400,23815766150,4770,4770,4775,4765,6102
|
|
20241007,145300,23786655665,4765,4765,4770,4765,2981
|
|
20241007,145200,23772441675,4765,4770,4770,4765,5440
|
|
20241007,145100,23746499020,4765,4765,4770,4765,4429
|
|
20241007,145000,23725378110,4765,4765,4770,4760,11595
|
|
20241007,144900,23670133850,4765,4770,4770,4760,12936
|
|
20241007,144800,23608497635,4765,4780,4780,4760,24347
|
|
20241007,144700,23492416505,4780,4770,4780,4765,31083
|
|
20241007,144600,23344006195,4770,4770,4770,4765,5085
|
|
20241007,144500,23319758865,4770,4765,4770,4765,3884
|
|
20241007,144400,23301251480,4765,4770,4770,4765,9725
|
|
20241007,144300,23254910800,4765,4765,4770,4765,8328
|
|
20241007,144200,23215224770,4770,4765,4770,4765,9185
|
|
20241007,144100,23171452370,4770,4765,4770,4765,3786
|
|
20241007,144000,23153409735,4765,4760,4765,4760,4916
|
|
20241007,143900,23129996180,4760,4755,4760,4755,8391
|
|
20241007,143800,23090074705,4755,4760,4760,4755,1109
|
|
20241007,143700,23084799355,4760,4760,4760,4755,5573
|
|
20241007,143600,23058277820,4760,4765,4765,4760,1256
|
|
20241007,143500,23052298730,4760,4755,4765,4755,3781
|
|
20241007,143400,23034309975,4760,4760,4760,4755,1534
|
|
20241007,143300,23027010135,4760,4760,4765,4755,10024
|
|
20241007,143200,22979306750,4760,4760,4765,4755,17921
|
|
20241007,143100,22894009070,4765,4770,4770,4760,2904
|
|
20241007,143000,22880171170,4770,4765,4770,4760,3958
|
|
20241007,142900,22861311015,4765,4765,4765,4760,3647
|
|
20241007,142800,22843934965,4765,4765,4770,4760,3240
|
|
20241007,142700,22828504695,4765,4770,4775,4765,14536
|
|
20241007,142600,22759217875,4770,4770,4775,4765,10085
|
|
20241007,142500,22711116455,4770,4765,4770,4760,9809
|
|
20241007,142400,22664366665,4765,4760,4765,4760,2060
|
|
20241007,142300,22654560685,4760,4760,4760,4755,2356
|
|
20241007,142200,22643346510,4760,4755,4760,4755,1730
|
|
20241007,142100,22635116845,4755,4755,4760,4755,2792
|
|
20241007,142000,22621835845,4755,4760,4760,4750,4765
|
|
20241007,141900,22599173255,4760,4755,4760,4755,729
|
|
20241007,141800,22595706550,4755,4755,4755,4750,10093
|
|
20241007,141700,22547748115,4755,4755,4755,4755,2328
|
|
20241007,141600,22536678475,4755,4755,4755,4750,1638
|
|
20241007,141500,22528892675,4755,4755,4755,4750,2533
|
|
20241007,141400,22516850495,4755,4755,4760,4750,7454
|
|
20241007,141300,22481407230,4755,4755,4760,4755,1925
|
|
20241007,141200,22472253715,4760,4755,4760,4755,364
|
|
20241007,141100,22470522165,4755,4760,4760,4750,4691
|
|
20241007,141000,22448213445,4750,4760,4760,4750,14374
|
|
20241007,140900,22379863710,4760,4765,4765,4760,10496
|
|
20241007,140800,22329887385,4760,4765,4765,4760,5072
|
|
20241007,140700,22305737270,4765,4770,4770,4760,4909
|
|
20241007,140600,22282345020,4765,4770,4770,4765,5413
|
|
20241007,140500,22256529775,4770,4775,4775,4770,704
|
|
20241007,140400,22253171215,4775,4770,4775,4770,8760
|
|
20241007,140300,22211380300,4770,4765,4770,4765,5913
|
|
20241007,140200,22183204465,4765,4760,4765,4760,2331
|
|
20241007,140100,22172105335,4760,4760,4760,4755,938
|
|
20241007,140000,22167641250,4765,4760,4765,4760,1900
|
|
20241007,135900,22158594995,4765,4765,4765,4755,4975
|
|
20241007,135800,22134921995,4765,4770,4770,4760,4030
|
|
20241007,135700,22115734555,4765,4765,4765,4760,3027
|
|
20241007,135600,22101318655,4760,4760,4765,4760,2888
|
|
20241007,135500,22087566595,4765,4770,4770,4760,2506
|
|
20241007,135400,22075622835,4770,4775,4775,4770,1307
|
|
20241007,135300,22069387405,4770,4765,4770,4765,3850
|
|
20241007,135200,22051030995,4765,4765,4770,4765,2282
|
|
20241007,135100,22040157230,4770,4770,4770,4765,3297
|
|
20241007,135000,22024440075,4765,4770,4770,4765,1733
|
|
20241007,134900,22016176730,4765,4775,4775,4765,2433
|
|
20241007,134800,22004572410,4775,4765,4775,4765,3425
|
|
20241007,134700,21988237685,4765,4760,4770,4760,6220
|
|
20241007,134600,21958594165,4760,4750,4760,4750,2882
|
|
20241007,134500,21944885230,4750,4750,4755,4745,4920
|
|
20241007,134400,21921517710,4745,4745,4750,4740,16087
|
|
20241007,134300,21845195185,4740,4745,4750,4740,5854
|
|
20241007,134200,21817419130,4745,4750,4760,4745,4648
|
|
20241007,134100,21795346025,4750,4760,4760,4750,788
|
|
20241007,134000,21791602485,4760,4745,4760,4745,3285
|
|
20241007,133900,21775995260,4745,4745,4750,4740,3903
|
|
20241007,133800,21757467885,4740,4740,4745,4740,6085
|
|
20241007,133700,21728604810,4745,4745,4745,4740,2897
|
|
20241007,133600,21714860800,4745,4750,4755,4745,13294
|
|
20241007,133500,21651765185,4750,4755,4755,4750,9619
|
|
20241007,133400,21606066765,4755,4755,4755,4750,4017
|
|
20241007,133300,21586968975,4755,4750,4755,4750,3950
|
|
20241007,133200,21568191265,4755,4760,4760,4750,3402
|
|
20241007,133100,21552023305,4760,4750,4760,4750,5344
|
|
20241007,133000,21526628160,4750,4760,4760,4750,13990
|
|
20241007,132900,21460072020,4765,4765,4765,4760,2534
|
|
20241007,132800,21448006535,4765,4765,4765,4760,3046
|
|
20241007,132700,21433506555,4760,4765,4770,4760,2072
|
|
20241007,132600,21423634170,4765,4765,4770,4765,2225
|
|
20241007,132500,21413031950,4765,4765,4765,4765,4095
|
|
20241007,132400,21393519275,4765,4770,4770,4765,4654
|
|
20241007,132300,21371338625,4770,4770,4775,4765,4086
|
|
20241007,132200,21351848945,4775,4775,4775,4770,4788
|
|
20241007,132100,21328987245,4775,4775,4780,4770,7551
|
|
20241007,132000,21292930415,4775,4780,4780,4775,2553
|
|
20241007,131900,21280727345,4780,4775,4780,4775,3220
|
|
20241007,131800,21265336315,4780,4780,4780,4770,9627
|
|
20241007,131700,21219357285,4775,4770,4785,4770,21754
|
|
20241007,131600,21115394025,4775,4770,4775,4770,5657
|
|
20241007,131500,21088384325,4770,4770,4775,4765,9567
|
|
20241007,131400,21042745545,4770,4765,4770,4765,5370
|
|
20241007,131300,21017144100,4765,4765,4770,4765,7730
|
|
20241007,131200,20980310385,4765,4755,4765,4755,2103
|
|
20241007,131100,20970300455,4755,4760,4760,4755,3280
|
|
20241007,131000,20954687725,4760,4755,4760,4755,881
|
|
20241007,130900,20950498270,4760,4755,4760,4755,846
|
|
20241007,130800,20946471320,4755,4760,4760,4755,2346
|
|
20241007,130700,20935306005,4760,4760,4760,4755,4698
|
|
20241007,130600,20912944560,4755,4760,4760,4755,1969
|
|
20241007,130500,20903577000,4760,4760,4760,4755,2613
|
|
20241007,130400,20891144665,4760,4760,4760,4755,2735
|
|
20241007,130300,20878126070,4760,4755,4760,4755,311
|
|
20241007,130200,20876646665,4755,4760,4760,4755,1055
|
|
20241007,130100,20871626435,4760,4755,4760,4755,654
|
|
20241007,130000,20868516645,4755,4755,4755,4750,1939
|
|
20241007,125900,20859297115,4755,4755,4755,4755,5562
|
|
20241007,125800,20832849805,4755,4755,4760,4755,4724
|
|
20241007,125700,20810387030,4755,4760,4760,4755,1236
|
|
20241007,125600,20804509070,4755,4760,4765,4755,1617
|
|
20241007,125500,20796812395,4760,4760,4765,4755,6369
|
|
20241007,125400,20766503765,4760,4760,4765,4760,2789
|
|
20241007,125300,20753227185,4765,4760,4770,4760,2801
|
|
20241007,125200,20739893410,4760,4770,4770,4760,1489
|
|
20241007,125100,20732802460,4765,4765,4770,4760,3654
|
|
20241007,125000,20715383120,4760,4760,4765,4760,2292
|
|
20241007,124900,20704469250,4765,4770,4770,4760,2536
|
|
20241007,124800,20692396050,4760,4770,4770,4760,993
|
|
20241007,124700,20687663155,4770,4760,4770,4760,994
|
|
20241007,124600,20682928185,4760,4765,4765,4760,3195
|
|
20241007,124500,20667704285,4770,4770,4770,4765,1163
|
|
20241007,124400,20662156780,4770,4765,4770,4765,603
|
|
20241007,124300,20659283430,4765,4770,4770,4765,2009
|
|
20241007,124200,20649708540,4770,4770,4770,4765,3009
|
|
20241007,124100,20635355620,4765,4765,4765,4760,2566
|
|
20241007,124000,20623128635,4765,4765,4765,4755,3959
|
|
20241007,123900,20604276545,4765,4770,4770,4765,2031
|
|
20241007,123800,20594595445,4765,4765,4765,4755,3581
|
|
20241007,123700,20577538315,4765,4765,4770,4760,14293
|
|
20241007,123600,20509385205,4765,4735,4765,4735,40539
|
|
20241007,123500,20316979055,4735,4740,4745,4735,7581
|
|
20241007,123400,20281074740,4745,4750,4750,4740,11137
|
|
20241007,123300,20228248335,4750,4750,4755,4750,538
|
|
20241007,123200,20225692665,4750,4750,4755,4750,2477
|
|
20241007,123100,20213926760,4755,4755,4755,4750,1079
|
|
20241007,123000,20208797785,4755,4750,4755,4745,866
|
|
20241007,122900,20204684555,4750,4745,4755,4740,1091
|
|
20241007,122800,20199510025,4745,4750,4750,4745,1703
|
|
20241007,122700,20191426680,4750,4750,4750,4740,2656
|
|
20241007,122600,20178817250,4750,4750,4750,4745,3265
|
|
20241007,122500,20163320350,4750,4745,4750,4745,2918
|
|
20241007,122400,20149469775,4745,4730,4745,4730,4691
|
|
20241007,122300,20127236435,4730,4755,4760,4730,57109
|
|
20241007,122200,19856414885,4760,4755,4760,4755,2305
|
|
20241007,122100,19845448560,4755,4760,4760,4755,3748
|
|
20241007,122000,19827620650,4755,4760,4760,4755,4089
|
|
20241007,121900,19808168040,4760,4760,4760,4755,1574
|
|
20241007,121800,19800678115,4760,4760,4760,4760,4035
|
|
20241007,121700,19781471515,4760,4760,4760,4755,2679
|
|
20241007,121600,19768719745,4760,4765,4765,4760,4548
|
|
20241007,121500,19747070765,4765,4760,4765,4760,2612
|
|
20241007,121400,19734636485,4760,4760,4765,4760,1359
|
|
20241007,121300,19728167335,4760,4760,4765,4760,4406
|
|
20241007,121200,19707194600,4760,4760,4765,4760,501
|
|
20241007,121100,19704809825,4760,4765,4765,4760,4322
|
|
20241007,121000,19684235900,4765,4760,4765,4760,485
|
|
20241007,120900,19681926595,4765,4765,4765,4760,2620
|
|
20241007,120800,19669451905,4765,4765,4765,4760,1481
|
|
20241007,120700,19662398140,4765,4765,4770,4765,3859
|
|
20241007,120600,19644009990,4770,4770,4770,4765,465
|
|
20241007,120500,19641794100,4770,4765,4770,4760,1300
|
|
20241007,120400,19635595395,4765,4765,4765,4765,9617
|
|
20241007,120300,19589770390,4770,4765,4770,4765,4946
|
|
20241007,120200,19566202510,4770,4770,4770,4765,746
|
|
20241007,120100,19562644135,4765,4765,4765,4760,4779
|
|
20241007,120000,19539873450,4765,4765,4765,4760,2726
|
|
20241007,115900,19526890365,4765,4760,4770,4760,513
|
|
20241007,115800,19524446020,4765,4765,4765,4760,3942
|
|
20241007,115700,19505673980,4765,4765,4765,4760,1285
|
|
20241007,115600,19499551465,4765,4765,4765,4760,3715
|
|
20241007,115500,19481851630,4760,4765,4765,4760,394
|
|
20241007,115400,19479975175,4765,4760,4765,4760,1050
|
|
20241007,115300,19474977160,4755,4755,4760,4755,1651
|
|
20241007,115200,19467121095,4755,4755,4755,4755,1067
|
|
20241007,115100,19462047510,4755,4760,4760,4755,7102
|
|
20241007,115000,19428277490,4760,4755,4760,4750,3484
|
|
20241007,114900,19411711635,4755,4765,4765,4755,7108
|
|
20241007,114800,19377900845,4760,4760,4765,4760,3943
|
|
20241007,114700,19359132160,4760,4760,4765,4760,5343
|
|
20241007,114600,19333696425,4765,4765,4765,4760,1272
|
|
20241007,114500,19327637395,4765,4765,4770,4765,4373
|
|
20241007,114400,19306795465,4770,4775,4775,4770,1779
|
|
20241007,114300,19298305145,4775,4765,4775,4765,2407
|
|
20241007,114200,19286822710,4765,4760,4770,4760,1953
|
|
20241007,114100,19277513915,4760,4765,4765,4760,391
|
|
20241007,114000,19275651875,4765,4770,4770,4760,9763
|
|
20241007,113900,19229133950,4770,4770,4770,4770,3774
|
|
20241007,113800,19211131970,4770,4765,4770,4765,2930
|
|
20241007,113700,19197164355,4765,4765,4765,4760,1461
|
|
20241007,113600,19190202945,4760,4765,4765,4760,2388
|
|
20241007,113500,19178834205,4760,4760,4765,4760,2268
|
|
20241007,113400,19168035525,4760,4760,4760,4755,1721
|
|
20241007,113300,19159846065,4755,4755,4760,4755,3505
|
|
20241007,113200,19143176150,4755,4765,4765,4755,1174
|
|
20241007,113100,19137588380,4765,4760,4765,4760,6423
|
|
20241007,113000,19106997835,4760,4765,4765,4760,1377
|
|
20241007,112900,19100439290,4765,4765,4765,4760,4869
|
|
20241007,112800,19077241705,4760,4765,4765,4760,489
|
|
20241007,112700,19074913415,4765,4760,4765,4760,2348
|
|
20241007,112600,19063733830,4760,4760,4760,4755,4371
|
|
20241007,112500,19042929525,4760,4765,4765,4760,2186
|
|
20241007,112400,19032524115,4765,4760,4765,4755,3003
|
|
20241007,112300,19018216825,4760,4760,4765,4760,5869
|
|
20241007,112200,18990265510,4765,4765,4770,4760,3425
|
|
20241007,112100,18973961930,4770,4760,4770,4755,3023
|
|
20241007,112000,18959580590,4755,4760,4760,4755,5374
|
|
20241007,111900,18934008330,4765,4770,4770,4760,11059
|
|
20241007,111800,18881339570,4770,4765,4770,4765,5097
|
|
20241007,111700,18857038950,4765,4760,4765,4760,634
|
|
20241007,111600,18854021000,4760,4765,4770,4760,6509
|
|
20241007,111500,18823017780,4765,4770,4775,4765,2288
|
|
20241007,111400,18812104890,4770,4775,4775,4765,2391
|
|
20241007,111300,18800702940,4775,4770,4775,4770,1745
|
|
20241007,111200,18792378380,4765,4770,4775,4765,6511
|
|
20241007,111100,18761327860,4775,4775,4780,4770,4917
|
|
20241007,111000,18737855405,4775,4785,4790,4770,13752
|
|
20241007,110900,18672168440,4785,4770,4790,4765,47536
|
|
20241007,110800,18445028670,4770,4765,4770,4760,3219
|
|
20241007,110700,18429690115,4765,4765,4765,4760,2840
|
|
20241007,110600,18416163415,4765,4755,4765,4755,6109
|
|
20241007,110500,18387083510,4755,4750,4755,4745,2944
|
|
20241007,110400,18373099825,4745,4745,4755,4745,4405
|
|
20241007,110300,18352182835,4750,4750,4750,4745,6533
|
|
20241007,110200,18321163975,4750,4760,4760,4750,8563
|
|
20241007,110100,18280469770,4760,4760,4765,4760,5790
|
|
20241007,110000,18252902160,4760,4765,4770,4760,6098
|
|
20241007,105900,18223851875,4765,4765,4765,4760,3600
|
|
20241007,105800,18206712875,4760,4760,4770,4760,10103
|
|
20241007,105700,18158598255,4760,4760,4760,4755,2219
|
|
20241007,105600,18148038140,4760,4750,4760,4750,3882
|
|
20241007,105500,18129575950,4755,4750,4755,4745,3977
|
|
20241007,105400,18110689225,4750,4740,4750,4740,1385
|
|
20241007,105300,18104124285,4740,4735,4740,4730,3619
|
|
20241007,105200,18087000390,4735,4740,4740,4730,7619
|
|
20241007,105100,18050920885,4740,4745,4750,4735,2203
|
|
20241007,105000,18040474485,4735,4735,4745,4730,5473
|
|
20241007,104900,18014549215,4735,4725,4740,4720,13611
|
|
20241007,104800,17950168470,4725,4735,4740,4720,23590
|
|
20241007,104700,17838623580,4740,4745,4745,4740,11393
|
|
20241007,104600,17784618800,4745,4745,4750,4745,9081
|
|
20241007,104500,17741524340,4745,4745,4750,4740,7270
|
|
20241007,104400,17707027720,4745,4745,4750,4745,3870
|
|
20241007,104300,17688660295,4745,4760,4760,4740,28253
|
|
20241007,104200,17554531020,4755,4765,4765,4755,6612
|
|
20241007,104100,17523051595,4760,4760,4765,4760,2704
|
|
20241007,104000,17510179885,4760,4760,4765,4760,2616
|
|
20241007,103900,17497726390,4760,4770,4770,4760,4260
|
|
20241007,103800,17477441955,4770,4755,4770,4755,1832
|
|
20241007,103700,17468713460,4765,4755,4765,4755,10408
|
|
20241007,103600,17419183895,4755,4755,4760,4750,3706
|
|
20241007,103500,17401563930,4755,4765,4765,4745,46198
|
|
20241007,103400,17181898375,4765,4770,4770,4765,17964
|
|
20241007,103300,17096257880,4775,4775,4775,4770,2123
|
|
20241007,103200,17086122105,4775,4770,4775,4770,4907
|
|
20241007,103100,17062691920,4775,4770,4775,4770,516
|
|
20241007,103000,17060229980,4775,4770,4775,4770,3687
|
|
20241007,102900,17042636085,4770,4780,4780,4770,4828
|
|
20241007,102800,17019593175,4780,4775,4780,4770,5844
|
|
20241007,102700,16991684850,4775,4785,4785,4775,12668
|
|
20241007,102600,16931153900,4780,4780,4785,4780,8871
|
|
20241007,102500,16888707220,4785,4785,4785,4780,6675
|
|
20241007,102400,16856777440,4785,4780,4785,4775,9160
|
|
20241007,102300,16812993600,4775,4770,4775,4765,10594
|
|
20241007,102200,16762441070,4770,4765,4770,4765,2909
|
|
20241007,102100,16748575430,4765,4765,4770,4760,7277
|
|
20241007,102000,16713907825,4765,4770,4770,4765,7488
|
|
20241007,101900,16678223020,4770,4765,4770,4765,779
|
|
20241007,101800,16674508975,4770,4775,4775,4765,3569
|
|
20241007,101700,16657490795,4775,4770,4775,4765,3221
|
|
20241007,101600,16642119655,4765,4765,4770,4760,24594
|
|
20241007,101500,16524940305,4765,4765,4770,4760,6154
|
|
20241007,101400,16495629405,4765,4770,4770,4760,6894
|
|
20241007,101300,16462796450,4770,4770,4770,4760,9793
|
|
20241007,101200,16416144920,4765,4765,4770,4760,4267
|
|
20241007,101100,16395814050,4765,4770,4775,4765,13720
|
|
20241007,101000,16330414575,4770,4770,4775,4765,2847
|
|
20241007,100900,16316839040,4770,4765,4775,4760,2748
|
|
20241007,100800,16303735365,4760,4775,4780,4760,18420
|
|
20241007,100700,16215983880,4775,4785,4785,4775,6349
|
|
20241007,100600,16185643225,4785,4775,4785,4775,3221
|
|
20241007,100500,16170251900,4775,4770,4780,4760,21937
|
|
20241007,100400,16065575310,4765,4775,4775,4765,10698
|
|
20241007,100300,16014550340,4775,4780,4780,4775,5351
|
|
20241007,100200,15988988135,4780,4765,4780,4765,7230
|
|
20241007,100100,15954456465,4770,4780,4785,4760,29746
|
|
20241007,100000,15812508695,4785,4795,4795,4780,27662
|
|
20241007,095900,15680034805,4790,4780,4795,4780,14150
|
|
20241007,095800,15612305760,4780,4775,4785,4775,10845
|
|
20241007,095700,15560452050,4775,4780,4785,4775,15983
|
|
20241007,095600,15484078805,4780,4785,4790,4780,13478
|
|
20241007,095500,15419628550,4790,4790,4795,4780,30497
|
|
20241007,095400,15273639265,4795,4785,4800,4785,32530
|
|
20241007,095300,15117685825,4785,4780,4795,4780,30670
|
|
20241007,095200,14970917750,4780,4785,4790,4780,9767
|
|
20241007,095100,14924187605,4785,4795,4795,4785,36279
|
|
20241007,095000,14750393935,4795,4775,4795,4770,80656
|
|
20241007,094900,14364248235,4770,4765,4775,4765,6808
|
|
20241007,094800,14331766790,4765,4770,4770,4760,4480
|
|
20241007,094700,14310411050,4760,4755,4775,4755,13659
|
|
20241007,094600,14245331315,4755,4770,4770,4755,12841
|
|
20241007,094500,14184176445,4770,4775,4775,4760,16114
|
|
20241007,094400,14107377775,4770,4770,4775,4770,12564
|
|
20241007,094300,14047437385,4770,4770,4785,4765,40358
|
|
20241007,094200,13854507165,4770,4780,4780,4765,36631
|
|
20241007,094100,13679667215,4780,4770,4785,4770,40027
|
|
20241007,094000,13488410870,4775,4765,4780,4760,18305
|
|
20241007,093900,13401117495,4760,4765,4765,4760,5859
|
|
20241007,093800,13373212425,4765,4755,4765,4750,12358
|
|
20241007,093700,13314405540,4755,4760,4765,4755,14442
|
|
20241007,093600,13245679770,4760,4765,4780,4750,64428
|
|
20241007,093500,12938476390,4765,4765,4780,4760,70857
|
|
20241007,093400,12600421820,4765,4745,4765,4745,33115
|
|
20241007,093300,12442944000,4750,4740,4750,4735,34177
|
|
20241007,093200,12280896985,4740,4740,4745,4735,22050
|
|
20241007,093100,12176384325,4740,4740,4745,4730,27637
|
|
20241007,093000,12045459425,4740,4715,4740,4710,48952
|
|
20241007,092900,11814008175,4715,4705,4725,4695,59172
|
|
20241007,092800,11535130350,4705,4685,4710,4680,38012
|
|
20241007,092700,11356644365,4680,4685,4690,4675,61694
|
|
20241007,092600,11067858435,4690,4700,4700,4680,79379
|
|
20241007,092500,10695510260,4700,4700,4710,4695,55672
|
|
20241007,092400,10433840300,4700,4720,4725,4700,133917
|
|
20241007,092300,9803448805,4720,4750,4750,4720,75741
|
|
20241007,092200,9445073460,4750,4740,4755,4740,26128
|
|
20241007,092100,9321110750,4745,4745,4750,4740,48918
|
|
20241007,092000,9089070300,4745,4750,4760,4745,26464
|
|
20241007,091900,8963391845,4755,4750,4760,4745,38946
|
|
20241007,091800,8778485345,4750,4755,4760,4750,60935
|
|
20241007,091700,8488915115,4755,4755,4765,4750,31164
|
|
20241007,091600,8340674790,4760,4770,4770,4750,37522
|
|
20241007,091500,8162115190,4765,4785,4785,4760,27841
|
|
20241007,091400,8029305955,4780,4755,4785,4755,35494
|
|
20241007,091300,7859991395,4755,4760,4765,4750,45487
|
|
20241007,091200,7643697890,4755,4760,4770,4750,77906
|
|
20241007,091100,7273048175,4765,4775,4780,4760,36288
|
|
20241007,091000,7100026255,4775,4770,4775,4765,31863
|
|
20241007,090900,6948117820,4770,4775,4780,4765,28653
|
|
20241007,090800,6811398020,4775,4785,4785,4765,32814
|
|
20241007,090700,6654767340,4780,4780,4790,4765,50928
|
|
20241007,090600,6411412565,4785,4760,4785,4755,39697
|
|
20241007,090500,6222100460,4755,4770,4785,4755,81521
|
|
20241007,090400,5833371415,4770,4785,4790,4770,56815
|
|
20241007,090300,5561981295,4790,4800,4810,4760,128050
|
|
20241007,090200,4949279280,4805,4775,4820,4765,196690
|
|
20241007,090100,4006630500,4765,4790,4805,4745,319177
|
|
20241007,090000,2485117850,4800,4835,4845,4780,497772
|