757 lines
37 KiB
CSV
757 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,213400,9454938800,3830,3830,3830,3830,84873
|
|
20241004,213300,9454938800,3830,3830,3830,3830,0
|
|
20241004,213200,9454938800,3830,3830,3830,3830,0
|
|
20241004,213100,9454938800,3830,3830,3830,3830,0
|
|
20241004,213000,9454938800,3830,3830,3830,3830,0
|
|
20241004,212900,9454938800,3830,3830,3830,3830,0
|
|
20241004,212800,9454938800,3830,3830,3830,3830,0
|
|
20241004,212700,9454938800,3830,3830,3830,3830,0
|
|
20241004,212600,9454938800,3830,3830,3830,3830,0
|
|
20241004,212500,9454938800,3830,3830,3830,3830,0
|
|
20241004,212400,9454938800,3830,3830,3830,3830,0
|
|
20241004,212300,9454938800,3830,3830,3830,3830,0
|
|
20241004,212200,9454938800,3830,3830,3830,3830,0
|
|
20241004,212100,9454938800,3830,3830,3830,3830,0
|
|
20241004,212000,9454938800,3830,3830,3830,3830,0
|
|
20241004,211900,9454938800,3830,3830,3830,3830,0
|
|
20241004,211800,9454938800,3830,3830,3830,3830,0
|
|
20241004,211700,9454938800,3830,3830,3830,3830,0
|
|
20241004,211600,9454938800,3830,3830,3830,3830,0
|
|
20241004,211500,9454938800,3830,3830,3830,3830,0
|
|
20241004,211400,9454938800,3830,3830,3830,3830,0
|
|
20241004,211300,9454938800,3830,3830,3830,3830,0
|
|
20241004,211200,9454938800,3830,3830,3830,3830,0
|
|
20241004,211100,9454938800,3830,3830,3830,3830,0
|
|
20241004,211000,9454938800,3830,3830,3830,3830,0
|
|
20241004,210900,9454938800,3830,3830,3830,3830,0
|
|
20241004,210800,9454938800,3830,3830,3830,3830,0
|
|
20241004,210700,9454938800,3830,3830,3830,3830,0
|
|
20241004,210600,9454938800,3830,3830,3830,3830,0
|
|
20241004,210500,9454938800,3830,3830,3830,3830,0
|
|
20241004,210400,9454938800,3830,3830,3830,3830,84873
|
|
20241004,210300,9454938800,3830,3830,3830,3830,0
|
|
20241004,210200,9454938800,3830,3830,3830,3830,0
|
|
20241004,210100,9454938800,3830,3830,3830,3830,0
|
|
20241004,210000,9454938800,3830,3830,3830,3830,0
|
|
20241004,205900,9454938800,3830,3830,3830,3830,0
|
|
20241004,205800,9454938800,3830,3830,3830,3830,0
|
|
20241004,205700,9454938800,3830,3830,3830,3830,0
|
|
20241004,205600,9454938800,3830,3830,3830,3830,0
|
|
20241004,205500,9454938800,3830,3830,3830,3830,0
|
|
20241004,205400,9454938800,3830,3830,3830,3830,0
|
|
20241004,205300,9454938800,3830,3830,3830,3830,0
|
|
20241004,205200,9454938800,3830,3830,3830,3830,0
|
|
20241004,205100,9454938800,3830,3830,3830,3830,0
|
|
20241004,205000,9454938800,3830,3830,3830,3830,0
|
|
20241004,204900,9454938800,3830,3830,3830,3830,0
|
|
20241004,204800,9454938800,3830,3830,3830,3830,0
|
|
20241004,204700,9454938800,3830,3830,3830,3830,0
|
|
20241004,204600,9454938800,3830,3830,3830,3830,0
|
|
20241004,204500,9454938800,3830,3830,3830,3830,0
|
|
20241004,204400,9454938800,3830,3830,3830,3830,0
|
|
20241004,204300,9454938800,3830,3830,3830,3830,0
|
|
20241004,204200,9454938800,3830,3830,3830,3830,0
|
|
20241004,204100,9454938800,3830,3830,3830,3830,0
|
|
20241004,204000,9454938800,3830,3830,3830,3830,0
|
|
20241004,203900,9454938800,3830,3830,3830,3830,0
|
|
20241004,203800,9454938800,3830,3830,3830,3830,0
|
|
20241004,203700,9454938800,3830,3830,3830,3830,0
|
|
20241004,203600,9454938800,3830,3830,3830,3830,0
|
|
20241004,203500,9454938800,3830,3830,3830,3830,0
|
|
20241004,203400,9454938800,3830,3830,3830,3830,84873
|
|
20241004,203300,9454938800,3830,3830,3830,3830,0
|
|
20241004,203200,9454938800,3830,3830,3830,3830,0
|
|
20241004,203100,9454938800,3830,3830,3830,3830,0
|
|
20241004,203000,9454938800,3830,3830,3830,3830,0
|
|
20241004,202900,9454938800,3830,3830,3830,3830,0
|
|
20241004,202800,9454938800,3830,3830,3830,3830,0
|
|
20241004,202700,9454938800,3830,3830,3830,3830,0
|
|
20241004,202600,9454938800,3830,3830,3830,3830,0
|
|
20241004,202500,9454938800,3830,3830,3830,3830,0
|
|
20241004,202400,9454938800,3830,3830,3830,3830,0
|
|
20241004,202300,9454938800,3830,3830,3830,3830,0
|
|
20241004,202200,9454938800,3830,3830,3830,3830,0
|
|
20241004,202100,9454938800,3830,3830,3830,3830,0
|
|
20241004,202000,9454938800,3830,3830,3830,3830,0
|
|
20241004,201900,9454938800,3830,3830,3830,3830,0
|
|
20241004,201800,9454938800,3830,3830,3830,3830,0
|
|
20241004,201700,9454938800,3830,3830,3830,3830,0
|
|
20241004,201600,9454938800,3830,3830,3830,3830,0
|
|
20241004,201500,9454938800,3830,3830,3830,3830,0
|
|
20241004,201400,9454938800,3830,3830,3830,3830,0
|
|
20241004,201300,9454938800,3830,3830,3830,3830,0
|
|
20241004,201200,9454938800,3830,3830,3830,3830,0
|
|
20241004,201100,9454938800,3830,3830,3830,3830,0
|
|
20241004,201000,9454938800,3830,3830,3830,3830,0
|
|
20241004,200900,9454938800,3830,3830,3830,3830,0
|
|
20241004,200800,9454938800,3830,3830,3830,3830,0
|
|
20241004,200700,9454938800,3830,3830,3830,3830,0
|
|
20241004,200600,9454938800,3830,3830,3830,3830,0
|
|
20241004,200500,9454938800,3830,3830,3830,3830,0
|
|
20241004,200400,9454938800,3830,3830,3830,3830,84873
|
|
20241004,200300,9454938800,3830,3830,3830,3830,0
|
|
20241004,200200,9454938800,3830,3830,3830,3830,0
|
|
20241004,200100,9454938800,3830,3830,3830,3830,0
|
|
20241004,200000,9454938800,3830,3830,3830,3830,0
|
|
20241004,195900,9454938800,3830,3830,3830,3830,0
|
|
20241004,195800,9454938800,3830,3830,3830,3830,0
|
|
20241004,195700,9454938800,3830,3830,3830,3830,0
|
|
20241004,195600,9454938800,3830,3830,3830,3830,0
|
|
20241004,195500,9454938800,3830,3830,3830,3830,0
|
|
20241004,195400,9454938800,3830,3830,3830,3830,0
|
|
20241004,195300,9454938800,3830,3830,3830,3830,0
|
|
20241004,195200,9454938800,3830,3830,3830,3830,0
|
|
20241004,195100,9454938800,3830,3830,3830,3830,0
|
|
20241004,195000,9454938800,3830,3830,3830,3830,0
|
|
20241004,194900,9454938800,3830,3830,3830,3830,0
|
|
20241004,194800,9454938800,3830,3830,3830,3830,0
|
|
20241004,194700,9454938800,3830,3830,3830,3830,0
|
|
20241004,194600,9454938800,3830,3830,3830,3830,0
|
|
20241004,194500,9454938800,3830,3830,3830,3830,0
|
|
20241004,194400,9454938800,3830,3830,3830,3830,0
|
|
20241004,194300,9454938800,3830,3830,3830,3830,0
|
|
20241004,194200,9454938800,3830,3830,3830,3830,0
|
|
20241004,194100,9454938800,3830,3830,3830,3830,0
|
|
20241004,194000,9454938800,3830,3830,3830,3830,0
|
|
20241004,193900,9454938800,3830,3830,3830,3830,0
|
|
20241004,193800,9454938800,3830,3830,3830,3830,0
|
|
20241004,193700,9454938800,3830,3830,3830,3830,0
|
|
20241004,193600,9454938800,3830,3830,3830,3830,0
|
|
20241004,193500,9454938800,3830,3830,3830,3830,0
|
|
20241004,193400,9454938800,3830,3830,3830,3830,84873
|
|
20241004,193300,9454938800,3830,3830,3830,3830,0
|
|
20241004,193200,9454938800,3830,3830,3830,3830,0
|
|
20241004,193100,9454938800,3830,3830,3830,3830,0
|
|
20241004,193000,9454938800,3830,3830,3830,3830,0
|
|
20241004,192900,9454938800,3830,3830,3830,3830,0
|
|
20241004,192800,9454938800,3830,3830,3830,3830,0
|
|
20241004,192700,9454938800,3830,3830,3830,3830,0
|
|
20241004,192600,9454938800,3830,3830,3830,3830,0
|
|
20241004,192500,9454938800,3830,3830,3830,3830,0
|
|
20241004,192400,9454938800,3830,3830,3830,3830,0
|
|
20241004,192300,9454938800,3830,3830,3830,3830,0
|
|
20241004,192200,9454938800,3830,3830,3830,3830,0
|
|
20241004,192100,9454938800,3830,3830,3830,3830,0
|
|
20241004,192000,9454938800,3830,3830,3830,3830,0
|
|
20241004,191900,9454938800,3830,3830,3830,3830,0
|
|
20241004,191800,9454938800,3830,3830,3830,3830,0
|
|
20241004,191700,9454938800,3830,3830,3830,3830,0
|
|
20241004,191600,9454938800,3830,3830,3830,3830,0
|
|
20241004,191500,9454938800,3830,3830,3830,3830,0
|
|
20241004,191400,9454938800,3830,3830,3830,3830,0
|
|
20241004,191300,9454938800,3830,3830,3830,3830,0
|
|
20241004,191200,9454938800,3830,3830,3830,3830,0
|
|
20241004,191100,9454938800,3830,3830,3830,3830,0
|
|
20241004,191000,9454938800,3830,3830,3830,3830,0
|
|
20241004,190900,9454938800,3830,3830,3830,3830,0
|
|
20241004,190800,9454938800,3830,3830,3830,3830,0
|
|
20241004,190700,9454938800,3830,3830,3830,3830,0
|
|
20241004,190600,9454938800,3830,3830,3830,3830,0
|
|
20241004,190500,9454938800,3830,3830,3830,3830,0
|
|
20241004,190400,9454938800,3830,3830,3830,3830,84873
|
|
20241004,190300,9454938800,3830,3830,3830,3830,0
|
|
20241004,190200,9454938800,3830,3830,3830,3830,0
|
|
20241004,190100,9454938800,3830,3830,3830,3830,0
|
|
20241004,190000,9454938800,3830,3830,3830,3830,0
|
|
20241004,185900,9454938800,3830,3830,3830,3830,0
|
|
20241004,185800,9454938800,3830,3830,3830,3830,0
|
|
20241004,185700,9454938800,3830,3830,3830,3830,0
|
|
20241004,185600,9454938800,3830,3830,3830,3830,0
|
|
20241004,185500,9454938800,3830,3830,3830,3830,0
|
|
20241004,185400,9454938800,3830,3830,3830,3830,0
|
|
20241004,185300,9454938800,3830,3830,3830,3830,0
|
|
20241004,185200,9454938800,3830,3830,3830,3830,0
|
|
20241004,185100,9454938800,3830,3830,3830,3830,0
|
|
20241004,185000,9454938800,3830,3830,3830,3830,0
|
|
20241004,184900,9454938800,3830,3830,3830,3830,0
|
|
20241004,184800,9454938800,3830,3830,3830,3830,0
|
|
20241004,184700,9454938800,3830,3830,3830,3830,0
|
|
20241004,184600,9454938800,3830,3830,3830,3830,0
|
|
20241004,184500,9454938800,3830,3830,3830,3830,0
|
|
20241004,184400,9454938800,3830,3830,3830,3830,0
|
|
20241004,184300,9454938800,3830,3830,3830,3830,0
|
|
20241004,184200,9454938800,3830,3830,3830,3830,0
|
|
20241004,184100,9454938800,3830,3830,3830,3830,0
|
|
20241004,184000,9454938800,3830,3830,3830,3830,0
|
|
20241004,183900,9454938800,3830,3830,3830,3830,0
|
|
20241004,183800,9454938800,3830,3830,3830,3830,0
|
|
20241004,183700,9454938800,3830,3830,3830,3830,0
|
|
20241004,183600,9454938800,3830,3830,3830,3830,0
|
|
20241004,183500,9454938800,3830,3830,3830,3830,0
|
|
20241004,183400,9454938800,3830,3830,3830,3830,84873
|
|
20241004,183300,9454938800,3830,3830,3830,3830,0
|
|
20241004,183200,9454938800,3830,3830,3830,3830,0
|
|
20241004,183100,9454938800,3830,3830,3830,3830,0
|
|
20241004,183000,9454938800,3830,3830,3830,3830,0
|
|
20241004,182900,9454938800,3830,3830,3830,3830,0
|
|
20241004,182800,9454938800,3830,3830,3830,3830,0
|
|
20241004,182700,9454938800,3830,3830,3830,3830,0
|
|
20241004,182600,9454938800,3830,3830,3830,3830,0
|
|
20241004,182500,9454938800,3830,3830,3830,3830,0
|
|
20241004,182400,9454938800,3830,3830,3830,3830,0
|
|
20241004,182300,9454938800,3830,3830,3830,3830,0
|
|
20241004,182200,9454938800,3830,3830,3830,3830,0
|
|
20241004,182100,9454938800,3830,3830,3830,3830,0
|
|
20241004,182000,9454938800,3830,3830,3830,3830,0
|
|
20241004,181900,9454938800,3830,3830,3830,3830,0
|
|
20241004,181800,9454938800,3830,3830,3830,3830,0
|
|
20241004,181700,9454938800,3830,3830,3830,3830,0
|
|
20241004,181600,9454938800,3830,3830,3830,3830,0
|
|
20241004,181500,9454938800,3830,3830,3830,3830,0
|
|
20241004,181400,9454938800,3830,3830,3830,3830,0
|
|
20241004,181300,9454938800,3830,3830,3830,3830,0
|
|
20241004,181200,9454938800,3830,3830,3830,3830,0
|
|
20241004,181100,9454938800,3830,3830,3830,3830,0
|
|
20241004,181000,9454938800,3830,3830,3830,3830,0
|
|
20241004,180900,9454938800,3830,3830,3830,3830,0
|
|
20241004,180800,9454938800,3830,3830,3830,3830,0
|
|
20241004,180700,9454938800,3830,3830,3830,3830,0
|
|
20241004,180600,9454938800,3830,3830,3830,3830,0
|
|
20241004,180500,9454938800,3830,3830,3830,3830,0
|
|
20241004,180400,9454938800,3830,3830,3830,3830,84873
|
|
20241004,180300,9454938800,3830,3830,3830,3830,0
|
|
20241004,180200,9454938800,3830,3830,3830,3830,0
|
|
20241004,180100,9454938800,3830,3830,3830,3830,0
|
|
20241004,180000,9454938800,3830,3830,3830,3830,0
|
|
20241004,175900,9454938800,3830,3830,3830,3830,0
|
|
20241004,175800,9454938800,3830,3830,3830,3830,0
|
|
20241004,175700,9454938800,3830,3830,3830,3830,0
|
|
20241004,175600,9454938800,3830,3830,3830,3830,0
|
|
20241004,175500,9454938800,3830,3830,3830,3830,0
|
|
20241004,175400,9454938800,3830,3830,3830,3830,0
|
|
20241004,175300,9454938800,3830,3830,3830,3830,0
|
|
20241004,175200,9454938800,3830,3830,3830,3830,0
|
|
20241004,175100,9454938800,3830,3830,3830,3830,0
|
|
20241004,175000,9454938800,3830,3830,3830,3830,0
|
|
20241004,174900,9454938800,3830,3830,3830,3830,0
|
|
20241004,174800,9454938800,3830,3830,3830,3830,0
|
|
20241004,174700,9454938800,3830,3830,3830,3830,0
|
|
20241004,174600,9454938800,3830,3830,3830,3830,0
|
|
20241004,174500,9454938800,3830,3830,3830,3830,0
|
|
20241004,174400,9454938800,3830,3830,3830,3830,0
|
|
20241004,174300,9454938800,3830,3830,3830,3830,0
|
|
20241004,174200,9454938800,3830,3830,3830,3830,0
|
|
20241004,174100,9454938800,3830,3830,3830,3830,0
|
|
20241004,174000,9454938800,3830,3830,3830,3830,0
|
|
20241004,173900,9454938800,3830,3830,3830,3830,0
|
|
20241004,173800,9454938800,3830,3830,3830,3830,0
|
|
20241004,173700,9454938800,3830,3830,3830,3830,0
|
|
20241004,173600,9454938800,3830,3830,3830,3830,0
|
|
20241004,173500,9454938800,3830,3830,3830,3830,0
|
|
20241004,173400,9454938800,3830,3830,3830,3830,84873
|
|
20241004,173300,9454938800,3830,3830,3830,3830,0
|
|
20241004,173200,9454938800,3830,3830,3830,3830,0
|
|
20241004,173100,9454938800,3830,3830,3830,3830,0
|
|
20241004,173000,9454938800,3830,3830,3830,3830,0
|
|
20241004,172900,9454938800,3830,3830,3830,3830,0
|
|
20241004,172800,9454938800,3830,3830,3830,3830,0
|
|
20241004,172700,9454938800,3830,3830,3830,3830,0
|
|
20241004,172600,9454938800,3830,3830,3830,3830,0
|
|
20241004,172500,9454938800,3830,3830,3830,3830,0
|
|
20241004,172400,9454938800,3830,3830,3830,3830,0
|
|
20241004,172300,9454938800,3830,3830,3830,3830,0
|
|
20241004,172200,9454938800,3830,3830,3830,3830,0
|
|
20241004,172100,9454938800,3830,3830,3830,3830,0
|
|
20241004,172000,9454938800,3830,3830,3830,3830,0
|
|
20241004,171900,9454938800,3830,3830,3830,3830,0
|
|
20241004,171800,9454938800,3830,3830,3830,3830,0
|
|
20241004,171700,9454938800,3830,3830,3830,3830,0
|
|
20241004,171600,9454938800,3830,3830,3830,3830,0
|
|
20241004,171500,9454938800,3830,3830,3830,3830,0
|
|
20241004,171400,9454938800,3830,3830,3830,3830,0
|
|
20241004,171300,9454938800,3830,3830,3830,3830,0
|
|
20241004,171200,9454938800,3830,3830,3830,3830,0
|
|
20241004,171100,9454938800,3830,3830,3830,3830,0
|
|
20241004,171000,9454938800,3830,3830,3830,3830,0
|
|
20241004,170900,9454938800,3830,3830,3830,3830,0
|
|
20241004,170800,9454938800,3830,3830,3830,3830,0
|
|
20241004,170700,9454938800,3830,3830,3830,3830,0
|
|
20241004,170600,9454938800,3830,3830,3830,3830,0
|
|
20241004,170500,9454938800,3830,3830,3830,3830,0
|
|
20241004,170400,9454938800,3830,3830,3830,3830,84873
|
|
20241004,170300,9454938800,3830,3830,3830,3830,0
|
|
20241004,170200,9454938800,3830,3830,3830,3830,0
|
|
20241004,170100,9454938800,3830,3830,3830,3830,0
|
|
20241004,170000,9454938800,3830,3830,3830,3830,0
|
|
20241004,165900,9454938800,3830,3830,3830,3830,0
|
|
20241004,165800,9454938800,3830,3830,3830,3830,0
|
|
20241004,165700,9454938800,3830,3830,3830,3830,0
|
|
20241004,165600,9454938800,3830,3830,3830,3830,0
|
|
20241004,165500,9454938800,3830,3830,3830,3830,0
|
|
20241004,165400,9454938800,3830,3830,3830,3830,0
|
|
20241004,165300,9454938800,3830,3830,3830,3830,0
|
|
20241004,165200,9454938800,3830,3830,3830,3830,0
|
|
20241004,165100,9454938800,3830,3830,3830,3830,0
|
|
20241004,165000,9454938800,3830,3830,3830,3830,0
|
|
20241004,164900,9454938800,3830,3830,3830,3830,0
|
|
20241004,164800,9454938800,3830,3830,3830,3830,0
|
|
20241004,164700,9454938800,3830,3830,3830,3830,0
|
|
20241004,164600,9454938800,3830,3830,3830,3830,0
|
|
20241004,164500,9454938800,3830,3830,3830,3830,0
|
|
20241004,164400,9454938800,3830,3830,3830,3830,0
|
|
20241004,164300,9454938800,3830,3830,3830,3830,0
|
|
20241004,164200,9454938800,3830,3830,3830,3830,0
|
|
20241004,164100,9454938800,3830,3830,3830,3830,0
|
|
20241004,164000,9454938800,3830,3830,3830,3830,0
|
|
20241004,163900,9454938800,3830,3830,3830,3830,0
|
|
20241004,163800,9454938800,3830,3830,3830,3830,0
|
|
20241004,163700,9454938800,3830,3830,3830,3830,0
|
|
20241004,163600,9454938800,3830,3830,3830,3830,0
|
|
20241004,163500,9454938800,3830,3830,3830,3830,0
|
|
20241004,163400,9454938800,3830,3830,3830,3830,84873
|
|
20241004,163300,9454938800,3830,3830,3830,3830,0
|
|
20241004,163200,9454938800,3830,3830,3830,3830,0
|
|
20241004,163100,9454938800,3830,3830,3830,3830,0
|
|
20241004,163000,9454938800,3830,3830,3830,3830,0
|
|
20241004,162900,9454938800,3830,3830,3830,3830,0
|
|
20241004,162800,9454938800,3830,3830,3830,3830,0
|
|
20241004,162700,9454938800,3830,3830,3830,3830,0
|
|
20241004,162600,9454938800,3830,3830,3830,3830,0
|
|
20241004,162500,9454938800,3830,3830,3830,3830,0
|
|
20241004,162400,9454938800,3830,3830,3830,3830,0
|
|
20241004,162300,9454938800,3830,3830,3830,3830,0
|
|
20241004,162200,9454938800,3830,3830,3830,3830,0
|
|
20241004,162100,9454938800,3830,3830,3830,3830,0
|
|
20241004,162000,9454938800,3830,3830,3830,3830,0
|
|
20241004,161900,9454938800,3830,3830,3830,3830,0
|
|
20241004,161800,9454938800,3830,3830,3830,3830,0
|
|
20241004,161700,9454938800,3830,3830,3830,3830,0
|
|
20241004,161600,9454938800,3830,3830,3830,3830,0
|
|
20241004,161500,9454938800,3830,3830,3830,3830,0
|
|
20241004,161400,9454938800,3830,3830,3830,3830,0
|
|
20241004,161300,9454938800,3830,3830,3830,3830,0
|
|
20241004,161200,9454938800,3830,3830,3830,3830,0
|
|
20241004,161100,9454938800,3830,3830,3830,3830,0
|
|
20241004,161000,9454938800,3830,3830,3830,3830,0
|
|
20241004,160900,9454938800,3830,3830,3830,3830,0
|
|
20241004,160800,9454938800,3830,3830,3830,3830,0
|
|
20241004,160700,9454938800,3830,3830,3830,3830,0
|
|
20241004,160600,9454938800,3830,3830,3830,3830,0
|
|
20241004,160500,9454938800,3830,3830,3830,3830,0
|
|
20241004,160400,9454938800,3830,3830,3830,3830,84873
|
|
20241004,160300,9454938800,3830,3830,3830,3830,0
|
|
20241004,160200,9454938800,3830,3830,3830,3830,0
|
|
20241004,160100,9454938800,3830,3830,3830,3830,0
|
|
20241004,160000,9454938800,3830,3830,3830,3830,0
|
|
20241004,155900,9454938800,3830,3830,3830,3830,0
|
|
20241004,155800,9454938800,3830,3830,3830,3830,0
|
|
20241004,155700,9454938800,3830,3830,3830,3830,0
|
|
20241004,155600,9454938800,3830,3830,3830,3830,0
|
|
20241004,155500,9454938800,3830,3830,3830,3830,0
|
|
20241004,155400,9454938800,3830,3830,3830,3830,0
|
|
20241004,155300,9454938800,3830,3830,3830,3830,0
|
|
20241004,155200,9454938800,3830,3830,3830,3830,0
|
|
20241004,155100,9454938800,3830,3830,3830,3830,0
|
|
20241004,155000,9454938800,3830,3830,3830,3830,0
|
|
20241004,154900,9454938800,3830,3830,3830,3830,0
|
|
20241004,154800,9454938800,3830,3830,3830,3830,0
|
|
20241004,154700,9454938800,3830,3830,3830,3830,0
|
|
20241004,154600,9454938800,3830,3830,3830,3830,0
|
|
20241004,154500,9454938800,3830,3830,3830,3830,0
|
|
20241004,154400,9454938800,3830,3830,3830,3830,0
|
|
20241004,154300,9454938800,3830,3830,3830,3830,0
|
|
20241004,154200,9454938800,3830,3830,3830,3830,0
|
|
20241004,154100,9454938800,3830,3830,3830,3830,0
|
|
20241004,154000,9454938800,3830,3830,3830,3830,0
|
|
20241004,153900,9454938800,3830,3830,3830,3830,0
|
|
20241004,153800,9454938800,3830,3830,3830,3830,0
|
|
20241004,153700,9454938800,3830,3830,3830,3830,0
|
|
20241004,153600,9454938800,3830,3830,3830,3830,0
|
|
20241004,153500,9454938800,3830,3830,3830,3830,0
|
|
20241004,153400,9454938800,3830,3830,3830,3830,84873
|
|
20241004,153300,9454938800,3830,3830,3830,3830,0
|
|
20241004,153200,9454938800,3830,3830,3830,3830,0
|
|
20241004,153100,9454938800,3830,3830,3830,3830,0
|
|
20241004,153000,9454938800,3830,3830,3830,3830,84873
|
|
20241004,152900,9129875210,3825,3825,3825,3825,0
|
|
20241004,152800,9129875210,3825,3825,3825,3825,0
|
|
20241004,152700,9129875210,3825,3825,3825,3825,0
|
|
20241004,152600,9129875210,3825,3825,3825,3825,0
|
|
20241004,152500,9129875210,3825,3825,3825,3825,0
|
|
20241004,152400,9129875210,3825,3825,3825,3825,0
|
|
20241004,152300,9129875210,3825,3825,3825,3825,0
|
|
20241004,152200,9129875210,3825,3825,3825,3825,0
|
|
20241004,152100,9129875210,3825,3825,3825,3825,0
|
|
20241004,152000,9129875210,3825,3825,3825,3825,0
|
|
20241004,151900,9129875210,3825,3895,3895,3800,61581
|
|
20241004,151800,8892299025,3890,3900,3900,3885,10879
|
|
20241004,151700,8849930695,3895,3900,3900,3890,2746
|
|
20241004,151600,8839241680,3900,3895,3900,3885,12139
|
|
20241004,151500,8792001760,3900,3910,3910,3895,19783
|
|
20241004,151400,8714858325,3910,3910,3915,3905,3489
|
|
20241004,151300,8701220555,3910,3920,3920,3910,12690
|
|
20241004,151200,8651566570,3920,3925,3925,3920,4065
|
|
20241004,151100,8635627740,3920,3925,3930,3915,2822
|
|
20241004,151000,8624562360,3925,3925,3925,3915,33508
|
|
20241004,150900,8493264235,3925,3935,3935,3925,7471
|
|
20241004,150800,8463912940,3935,3945,3945,3930,5014
|
|
20241004,150700,8444192290,3945,3920,3945,3920,16317
|
|
20241004,150600,8380084785,3920,3925,3925,3920,7169
|
|
20241004,150500,8351978640,3925,3925,3925,3920,6381
|
|
20241004,150400,8326948750,3920,3930,3930,3920,9554
|
|
20241004,150300,8289438230,3935,3930,3935,3930,1564
|
|
20241004,150200,8283290730,3930,3930,3930,3925,1500
|
|
20241004,150100,8277395985,3930,3930,3930,3925,5104
|
|
20241004,150000,8257354595,3930,3930,3930,3925,2757
|
|
20241004,145900,8246526255,3935,3940,3940,3920,10411
|
|
20241004,145800,8205643680,3940,3945,3945,3925,12559
|
|
20241004,145700,8156308300,3945,3940,3950,3930,1741
|
|
20241004,145600,8149455140,3940,3940,3940,3935,1886
|
|
20241004,145500,8142032015,3940,3950,3950,3935,12882
|
|
20241004,145400,8091295875,3950,3950,3950,3945,666
|
|
20241004,145300,8088667340,3955,3945,3955,3940,2301
|
|
20241004,145200,8079597420,3960,3940,3970,3935,5367
|
|
20241004,145100,8058439450,3940,3955,3960,3940,34862
|
|
20241004,145000,7920967195,3955,3955,3970,3950,2608
|
|
20241004,144900,7910659505,3950,3975,3975,3950,17618
|
|
20241004,144800,7840920345,3975,3975,3975,3970,157
|
|
20241004,144700,7840296325,3975,3975,3985,3970,3111
|
|
20241004,144600,7827938725,3975,3980,3985,3970,3504
|
|
20241004,144500,7814022710,3980,3980,3980,3975,4967
|
|
20241004,144400,7794275550,3980,3980,3985,3980,647
|
|
20241004,144300,7791700355,3980,3985,3985,3980,2344
|
|
20241004,144200,7782371230,3985,3990,3995,3985,2384
|
|
20241004,144100,7772869970,3995,3995,3995,3985,1801
|
|
20241004,144000,7765684245,3995,3995,3995,3990,1390
|
|
20241004,143900,7760138075,3995,4000,4000,3995,1532
|
|
20241004,143800,7754017725,4000,3995,4000,3995,1193
|
|
20241004,143700,7749251040,3995,4000,4000,3990,661
|
|
20241004,143600,7746608295,4000,3995,4000,3990,539
|
|
20241004,143500,7744456920,3990,3995,4000,3990,2702
|
|
20241004,143400,7733661985,3995,3990,4000,3990,184
|
|
20241004,143300,7732927035,3990,4000,4005,3990,3295
|
|
20241004,143200,7719758850,4005,4000,4005,3995,2031
|
|
20241004,143100,7711642210,4000,4000,4000,3995,3790
|
|
20241004,143000,7696488945,4000,4000,4005,4000,1332
|
|
20241004,142900,7691158300,4000,4005,4005,4000,180
|
|
20241004,142800,7690438180,4000,4000,4000,4000,995
|
|
20241004,142700,7686458180,4005,4005,4005,4005,1660
|
|
20241004,142600,7679809880,4005,4010,4010,4005,1725
|
|
20241004,142500,7672894265,4010,4010,4010,4005,2170
|
|
20241004,142400,7664197775,4010,4010,4015,4005,2001
|
|
20241004,142300,7656171685,4010,4015,4015,4010,1584
|
|
20241004,142200,7649815290,4015,4020,4020,4015,415
|
|
20241004,142100,7648147610,4020,4020,4020,4015,1983
|
|
20241004,142000,7640179725,4020,4020,4020,4020,382
|
|
20241004,141900,7638644085,4020,4025,4025,4020,1194
|
|
20241004,141800,7633838605,4025,4010,4025,4010,3799
|
|
20241004,141700,7618584485,4010,4010,4015,4010,1361
|
|
20241004,141600,7613126845,4010,4005,4010,4005,693
|
|
20241004,141500,7610350040,4005,4010,4010,4005,1179
|
|
20241004,141400,7605625145,4010,4005,4015,4005,366
|
|
20241004,141300,7604159050,4005,4015,4015,4005,844
|
|
20241004,141200,7600778710,4010,4015,4015,4010,1167
|
|
20241004,141100,7596096530,4010,4015,4015,4010,1165
|
|
20241004,141000,7591424820,4015,4000,4015,4000,1603
|
|
20241004,140900,7585004535,3990,3990,4000,3990,492
|
|
20241004,140800,7583040395,3990,4000,4000,3990,769
|
|
20241004,140700,7579969140,3995,3990,3995,3985,742
|
|
20241004,140600,7577007025,3995,3995,3995,3995,91
|
|
20241004,140500,7576643480,3995,3990,3995,3990,620
|
|
20241004,140400,7574169675,3990,3995,3995,3985,1065
|
|
20241004,140300,7569925580,3985,3995,3995,3985,1059
|
|
20241004,140200,7565705160,3985,3995,4000,3985,5523
|
|
20241004,140100,7543654360,4000,4000,4000,3995,439
|
|
20241004,140000,7541900250,4000,4000,4000,3990,2707
|
|
20241004,135900,7531087020,4000,3990,4000,3990,1019
|
|
20241004,135800,7527019210,3995,3995,3995,3975,719
|
|
20241004,135700,7524149430,3995,3990,4000,3970,6742
|
|
20241004,135600,7497324210,3995,4005,4005,3990,4227
|
|
20241004,135500,7480431465,4000,4030,4030,3985,6751
|
|
20241004,135400,7453386160,4030,3995,4045,3995,10646
|
|
20241004,135300,7410439825,3995,3985,3995,3975,10206
|
|
20241004,135200,7369849735,3980,3995,3995,3980,8216
|
|
20241004,135100,7337103010,3995,3995,3995,3995,33
|
|
20241004,135000,7336971175,3995,4000,4010,3995,1673
|
|
20241004,134900,7330284645,4000,4000,4000,4000,766
|
|
20241004,134800,7327220645,4000,3995,4000,3990,1863
|
|
20241004,134700,7319777155,3995,3990,3995,3985,887
|
|
20241004,134600,7316240440,3985,3990,3990,3985,527
|
|
20241004,134500,7314138175,3985,3990,3990,3985,2852
|
|
20241004,134400,7302765855,3990,3995,4000,3990,803
|
|
20241004,134300,7299557155,4000,3995,4025,3995,2146
|
|
20241004,134200,7290943770,4000,4010,4025,4000,9786
|
|
20241004,134100,7251750795,4015,4025,4030,4015,6921
|
|
20241004,134000,7223947770,4030,4030,4030,4020,5750
|
|
20241004,133900,7200788570,4035,4030,4035,4025,753
|
|
20241004,133800,7197754280,4030,4030,4035,4030,3586
|
|
20241004,133700,7183297700,4030,4025,4030,4025,51
|
|
20241004,133600,7183092280,4035,4035,4040,4025,3816
|
|
20241004,133500,7167696825,4035,4030,4035,4030,345
|
|
20241004,133400,7166304785,4030,4035,4035,4030,7
|
|
20241004,133300,7166276570,4035,4040,4040,4030,5134
|
|
20241004,133200,7145555885,4040,4035,4040,4035,2127
|
|
20241004,133100,7136965665,4035,4030,4035,4025,617
|
|
20241004,133000,7134479860,4030,4035,4035,4030,959
|
|
20241004,132900,7130613785,4030,4020,4030,4020,925
|
|
20241004,132800,7126891360,4020,4020,4020,4020,559
|
|
20241004,132700,7124644180,4020,4025,4025,4015,525
|
|
20241004,132600,7122535095,4025,4025,4025,4025,1449
|
|
20241004,132500,7116702870,4035,4030,4040,4030,4109
|
|
20241004,132400,7100137165,4040,4035,4040,4030,3688
|
|
20241004,132300,7085259315,4030,4035,4040,4025,5793
|
|
20241004,132200,7061874095,4030,4020,4030,4015,3989
|
|
20241004,132100,7045821415,4020,4015,4020,4015,112
|
|
20241004,132000,7045371380,4020,4015,4020,4010,768
|
|
20241004,131900,7042287580,4005,4005,4015,4005,2349
|
|
20241004,131800,7032877780,4010,4010,4010,4010,2578
|
|
20241004,131700,7022540000,4010,4010,4015,4010,282
|
|
20241004,131600,7021408780,4015,4020,4020,4010,1338
|
|
20241004,131500,7016037390,4020,4020,4020,4010,5698
|
|
20241004,131400,6993169810,4020,4020,4020,4015,1243
|
|
20241004,131300,6988174265,4025,4015,4025,4015,3044
|
|
20241004,131200,6975933345,4015,4000,4020,4000,1252
|
|
20241004,131100,6970910635,4015,4000,4015,4000,4363
|
|
20241004,131000,6953425425,3980,4000,4005,3980,4686
|
|
20241004,130900,6934732515,4000,4000,4000,4000,3483
|
|
20241004,130800,6920800515,4000,4000,4000,3995,1142
|
|
20241004,130700,6916237110,4000,4000,4000,4000,1067
|
|
20241004,130600,6911969110,4000,3990,4005,3990,1302
|
|
20241004,130500,6906760680,3990,3980,3990,3980,1410
|
|
20241004,130400,6901146370,3980,3980,3980,3980,150
|
|
20241004,130300,6900549370,3980,3985,3985,3980,4651
|
|
20241004,130200,6882032410,3990,4000,4000,3990,1419
|
|
20241004,130100,6876365850,3985,3985,4000,3985,2477
|
|
20241004,130000,6866476225,3985,3980,3985,3975,2291
|
|
20241004,125900,6857354770,3980,3980,3985,3980,670
|
|
20241004,125800,6854687020,3985,3980,3985,3975,522
|
|
20241004,125700,6852609455,3980,3980,3980,3970,407
|
|
20241004,125600,6850992705,3970,3975,3975,3970,1367
|
|
20241004,125500,6845558905,3975,3980,3990,3975,1518
|
|
20241004,125400,6839519785,3990,3980,3990,3980,91
|
|
20241004,125300,6839156715,3990,3990,3990,3990,2
|
|
20241004,125200,6839148735,3995,3985,3995,3980,1071
|
|
20241004,125100,6834884675,3995,3980,4000,3975,2383
|
|
20241004,125000,6825386265,3980,3985,3985,3980,370
|
|
20241004,124900,6823913165,4000,3995,4000,3985,712
|
|
20241004,124800,6821068230,3995,3990,3995,3990,17
|
|
20241004,124700,6821000375,3985,3985,3985,3985,114
|
|
20241004,124600,6820546085,3975,3975,3975,3975,434
|
|
20241004,124500,6818820935,3975,3975,3980,3975,1164
|
|
20241004,124400,6814194010,3975,3985,3985,3975,3718
|
|
20241004,124300,6799414650,3980,3980,3980,3975,280
|
|
20241004,124200,6798300800,3985,3980,3985,3980,257
|
|
20241004,124100,6797277785,3985,3980,3985,3980,988
|
|
20241004,124000,6793344990,3980,3995,3995,3980,1132
|
|
20241004,123900,6788836305,3990,4000,4000,3990,678
|
|
20241004,123800,6786128060,4000,3995,4000,3995,1927
|
|
20241004,123700,6778427370,3995,3985,3995,3985,2188
|
|
20241004,123600,6769698080,3985,3975,3985,3970,2990
|
|
20241004,123500,6757814480,3975,3970,3975,3970,559
|
|
20241004,123400,6755594945,3965,3975,3980,3965,271
|
|
20241004,123300,6754519790,3980,3980,3985,3975,2521
|
|
20241004,123200,6744487360,3980,3970,3985,3970,54
|
|
20241004,123100,6744272845,3960,3960,3985,3960,1107
|
|
20241004,123000,6739887870,3995,3955,3995,3955,3707
|
|
20241004,122900,6725125135,3960,3960,3960,3955,2729
|
|
20241004,122800,6714319665,3955,3955,3960,3955,645
|
|
20241004,122700,6711768020,3970,3965,3970,3955,1728
|
|
20241004,122600,6704920495,3950,3960,3970,3945,34415
|
|
20241004,122500,6568850170,3960,3960,3960,3960,1951
|
|
20241004,122400,6561124210,3960,3965,3965,3960,1764
|
|
20241004,122300,6554138725,3965,3975,3975,3965,841
|
|
20241004,122200,6550803470,3970,3960,3970,3960,3268
|
|
20241004,122100,6537855930,3960,3965,3970,3960,5031
|
|
20241004,122000,6517929575,3960,3970,3970,3960,8803
|
|
20241004,121900,6483021500,3975,3970,3975,3970,357
|
|
20241004,121800,6481603680,3970,3975,3975,3970,569
|
|
20241004,121700,6479344220,3975,3970,3975,3970,535
|
|
20241004,121600,6477220215,3970,3970,3970,3965,6562
|
|
20241004,121500,6451177495,3970,3970,3975,3970,404
|
|
20241004,121400,6449571980,3970,3975,3980,3970,2382
|
|
20241004,121300,6440110185,3975,3975,3980,3975,1659
|
|
20241004,121200,6433515595,3980,3980,3980,3970,215
|
|
20241004,121100,6432660055,3980,3980,3980,3975,4824
|
|
20241004,121000,6413479685,3975,3975,3985,3975,6914
|
|
20241004,120900,6385984700,3980,3980,3990,3975,3002
|
|
20241004,120800,6374035480,3975,3985,3985,3975,2021
|
|
20241004,120700,6365994375,3985,3970,3985,3970,7793
|
|
20241004,120600,6335054495,3970,3970,3980,3970,2576
|
|
20241004,120500,6324827765,3980,3985,3985,3970,560
|
|
20241004,120400,6322602090,3985,3975,3985,3970,2637
|
|
20241004,120300,6312113390,3970,3965,3975,3960,15572
|
|
20241004,120200,6250382420,3970,3985,3985,3965,38611
|
|
20241004,120100,6096811960,3985,3985,3990,3980,9851
|
|
20241004,120000,6057592520,3990,3990,3990,3985,1661
|
|
20241004,115900,6050969265,3985,3985,3990,3985,3397
|
|
20241004,115800,6037419705,3990,3985,3990,3985,457
|
|
20241004,115700,6035597055,3990,3990,3990,3985,2992
|
|
20241004,115600,6023673845,3990,3990,3990,3985,557
|
|
20241004,115500,6021453805,3990,3990,3990,3985,4362
|
|
20241004,115400,6004071150,3985,3990,3990,3985,16940
|
|
20241004,115300,5936510270,3995,3995,4000,3995,186
|
|
20241004,115200,5935767185,3995,4000,4000,3995,1233
|
|
20241004,115100,5930840095,4000,4000,4000,3995,2802
|
|
20241004,115000,5919645605,3995,4000,4000,3995,1304
|
|
20241004,114900,5914429690,3995,3995,4000,3995,301
|
|
20241004,114800,5913226995,3995,4000,4000,3995,302
|
|
20241004,114700,5912020445,3995,3995,4005,3995,412
|
|
20241004,114600,5910374225,3995,3995,4000,3990,69
|
|
20241004,114500,5910098560,3995,3990,3995,3990,422
|
|
20241004,114400,5908413735,3990,3990,3995,3990,2297
|
|
20241004,114300,5899247475,3990,3995,3995,3990,128
|
|
20241004,114200,5898736140,3995,3995,4000,3995,205
|
|
20241004,114100,5897917160,3995,4000,4000,3990,7098
|
|
20241004,114000,5869565380,4000,4010,4010,4000,13
|
|
20241004,113900,5869513270,4010,4010,4010,4000,47
|
|
20241004,113800,5869324810,4010,4010,4010,3995,131
|
|
20241004,113700,5868800925,4010,4000,4010,3995,100
|
|
20241004,113600,5868400770,4010,3995,4010,3995,336
|
|
20241004,113500,5867055420,3995,4005,4010,3995,1883
|
|
20241004,113400,5859527390,4010,4000,4010,3995,193
|
|
20241004,113300,5858756035,4000,3995,4000,3995,1385
|
|
20241004,113200,5853222425,3995,4000,4000,3995,851
|
|
20241004,113100,5849822565,4000,4000,4000,4000,590
|
|
20241004,113000,5847462565,4000,4000,4000,4000,187
|
|
20241004,112900,5846714565,4000,3995,4015,3995,13908
|
|
20241004,112800,5791103755,3995,3995,3995,3990,4825
|
|
20241004,112700,5771830080,3995,4000,4000,3995,1838
|
|
20241004,112600,5764487235,4000,4005,4010,3995,3680
|
|
20241004,112500,5749772530,4005,4000,4005,3995,2703
|
|
20241004,112400,5738958615,4010,4000,4010,4000,70
|
|
20241004,112300,5738677995,4000,4000,4000,4000,364
|
|
20241004,112200,5737221995,4010,3995,4010,3995,25
|
|
20241004,112100,5737121805,3995,4010,4010,3995,5439
|
|
20241004,112000,5715379780,4015,4005,4015,4005,154
|
|
20241004,111900,5714761540,4005,4000,4015,4000,12331
|
|
20241004,111800,5665396765,4000,3995,4010,3995,3720
|
|
20241004,111700,5650520150,4000,4005,4005,4000,2280
|
|
20241004,111600,5641400040,4010,4000,4010,4000,752
|
|
20241004,111500,5638390440,4000,3995,4000,3990,8095
|
|
20241004,111400,5606049450,3995,4005,4005,3995,8563
|
|
20241004,111300,5571798845,4005,4010,4010,4000,3551
|
|
20241004,111200,5557577085,4005,4005,4015,4005,1639
|
|
20241004,111100,5551012480,4005,4015,4020,4005,5725
|
|
20241004,111000,5528066095,4015,4015,4020,4010,1693
|
|
20241004,110900,5521267640,4020,4010,4020,4010,166
|
|
20241004,110800,5520601880,4020,4010,4020,4010,1247
|
|
20241004,110700,5515601355,4015,4005,4015,4005,1258
|
|
20241004,110600,5510554320,4010,4020,4025,4005,6632
|
|
20241004,110500,5483931490,4020,4020,4025,4020,820
|
|
20241004,110400,5480634865,4020,4030,4030,4020,435
|
|
20241004,110300,5478884495,4030,4020,4030,4015,1853
|
|
20241004,110200,5471442315,4020,4025,4025,4020,719
|
|
20241004,110100,5468551620,4025,4030,4030,4025,1282
|
|
20241004,110000,5463385185,4030,4020,4030,4015,4614
|
|
20241004,105900,5444848870,4020,4020,4020,4020,2388
|
|
20241004,105800,5435249110,4020,4025,4025,4020,523
|
|
20241004,105700,5433145105,4020,4015,4030,4015,4245
|
|
20241004,105600,5416064485,4015,4015,4015,4010,2511
|
|
20241004,105500,5405985955,4015,4025,4025,4015,1384
|
|
20241004,105400,5400427690,4015,4020,4025,4015,4864
|
|
20241004,105300,5380877655,4025,4025,4035,4020,2812
|
|
20241004,105200,5369564000,4020,4030,4030,4020,1748
|
|
20241004,105100,5362527715,4030,4030,4035,4030,687
|
|
20241004,105000,5359759080,4035,4035,4035,4030,244
|
|
20241004,104900,5358774640,4035,4025,4035,4025,2119
|
|
20241004,104800,5350240145,4030,4035,4035,4025,225
|
|
20241004,104700,5349334325,4025,4030,4035,4020,2365
|
|
20241004,104600,5339819885,4020,4020,4030,4015,2756
|
|
20241004,104500,5328734995,4020,4035,4035,4020,4387
|
|
20241004,104400,5311076295,4030,4040,4040,4030,157
|
|
20241004,104300,5310442160,4030,4030,4040,4030,317
|
|
20241004,104200,5309164490,4030,4040,4040,4030,2745
|
|
20241004,104100,5298098430,4035,4030,4050,4030,1616
|
|
20241004,104000,5291585825,4050,4035,4050,4035,1947
|
|
20241004,103900,5283729500,4055,4050,4055,4030,1198
|
|
20241004,103800,5278887330,4030,4035,4050,4020,5629
|
|
20241004,103700,5256220505,4035,4040,4055,4035,462
|
|
20241004,103600,5254355595,4040,4065,4065,4030,6273
|
|
20241004,103500,5229027410,4055,4065,4070,4050,2357
|
|
20241004,103400,5219447275,4070,4075,4085,4040,11748
|
|
20241004,103300,5171732305,4050,4050,4080,4050,4658
|
|
20241004,103200,5152807180,4055,4050,4055,4045,2894
|
|
20241004,103100,5141090150,4050,4075,4075,4050,6286
|
|
20241004,103000,5115538085,4075,4080,4085,4055,18093
|
|
20241004,102900,5041885745,4080,4055,4090,4050,30138
|
|
20241004,102800,4919013690,4055,4025,4060,4025,6808
|
|
20241004,102700,4891442580,4025,4010,4045,4010,5389
|
|
20241004,102600,4869751130,3995,4015,4020,3995,1836
|
|
20241004,102500,4862406625,4015,4015,4020,4015,832
|
|
20241004,102400,4859065525,4015,4005,4020,4005,545
|
|
20241004,102300,4856875280,4020,4020,4020,4005,395
|
|
20241004,102200,4855292615,4025,4000,4025,3995,8866
|
|
20241004,102100,4819808600,4000,4000,4000,4000,862
|
|
20241004,102000,4816360600,4000,4000,4005,4000,197
|
|
20241004,101900,4815572570,4000,4000,4005,4000,788
|
|
20241004,101800,4812420490,4000,3995,4005,3990,2215
|
|
20241004,101700,4803567545,3995,3990,4000,3985,3755
|
|
20241004,101600,4788578465,3990,4000,4000,3985,19457
|
|
20241004,101500,4710914645,4000,4005,4005,3995,5291
|
|
20241004,101400,4689770735,4005,4005,4010,4000,517
|
|
20241004,101300,4687700880,4010,3995,4010,3995,1445
|
|
20241004,101200,4681920015,4000,4000,4000,3995,5454
|
|
20241004,101100,4660128735,3995,4005,4010,3995,4424
|
|
20241004,101000,4642433510,4005,4020,4020,4000,760
|
|
20241004,100900,4639391010,4000,4005,4020,4000,8677
|
|
20241004,100800,4604645610,4015,4025,4025,4005,6096
|
|
20241004,100700,4580185305,4025,4030,4030,4025,13
|
|
20241004,100600,4580132940,4015,4030,4030,4015,65
|
|
20241004,100500,4579871950,4010,4040,4040,4010,8859
|
|
20241004,100400,4544299415,4020,4030,4040,4020,6220
|
|
20241004,100300,4519264050,4030,4035,4040,4030,731
|
|
20241004,100200,4516315455,4035,4045,4050,4035,3551
|
|
20241004,100100,4501971210,4045,4040,4045,4035,1991
|
|
20241004,100000,4493928185,4035,4040,4040,4035,2028
|
|
20241004,095900,4485740765,4045,4040,4045,4035,394
|
|
20241004,095800,4484149475,4045,4030,4045,4030,1270
|
|
20241004,095700,4479018380,4030,4030,4045,4025,1244
|
|
20241004,095600,4474001910,4025,4030,4030,4025,2373
|
|
20241004,095500,4464447980,4040,4045,4050,4020,15248
|
|
20241004,095400,4403065960,4045,4030,4045,4025,3050
|
|
20241004,095300,4390743435,4035,4020,4035,4020,1793
|
|
20241004,095200,4383528195,4020,4025,4030,4020,2278
|
|
20241004,095100,4374353250,4025,4025,4025,4010,6208
|
|
20241004,095000,4349404880,4020,4020,4025,4015,1647
|
|
20241004,094900,4342789835,4015,4020,4025,4010,1271
|
|
20241004,094800,4337685700,4020,4010,4025,4005,1305
|
|
20241004,094700,4332453685,4010,4030,4030,4010,771
|
|
20241004,094600,4329359210,4030,4010,4030,4010,2212
|
|
20241004,094500,4320485540,4015,4020,4020,4000,4121
|
|
20241004,094400,4303968825,4020,4030,4030,4010,2411
|
|
20241004,094300,4294278965,4025,4040,4040,4025,1325
|
|
20241004,094200,4288940735,4030,4030,4040,4025,3802
|
|
20241004,094100,4273615940,4040,4045,4060,4025,6249
|
|
20241004,094000,4248365595,4050,4020,4060,4015,3405
|
|
20241004,093900,4234638245,4015,4010,4015,4000,7552
|
|
20241004,093800,4204363675,4010,4010,4010,3995,8470
|
|
20241004,093700,4170466395,4010,4005,4010,4005,5761
|
|
20241004,093600,4147391345,4005,4010,4010,3995,29671
|
|
20241004,093500,4028647655,4010,4025,4025,4005,45116
|
|
20241004,093400,3847605315,4025,4035,4035,4025,9292
|
|
20241004,093300,3810180155,4035,4045,4045,4030,7730
|
|
20241004,093200,3778979550,4045,4050,4050,4040,2096
|
|
20241004,093100,3770501640,4050,4065,4065,4045,2672
|
|
20241004,093000,3759678180,4065,4045,4065,4035,6567
|
|
20241004,092900,3733135780,4035,4045,4050,4035,4540
|
|
20241004,092800,3714780355,4045,4040,4045,4030,3016
|
|
20241004,092700,3702613255,4040,4035,4050,4025,16498
|
|
20241004,092600,3636128135,4035,4065,4070,4030,16325
|
|
20241004,092500,3569992430,4065,4085,4085,4065,3883
|
|
20241004,092400,3554183420,4085,4070,4085,4060,10365
|
|
20241004,092300,3511991140,4070,4105,4110,4065,29113
|
|
20241004,092200,3392961130,4105,4085,4110,4075,26390
|
|
20241004,092100,3284954800,4085,4070,4085,4070,11991
|
|
20241004,092000,3236062715,4070,4065,4095,4055,20706
|
|
20241004,091900,3151685775,4055,4045,4070,4040,11467
|
|
20241004,091800,3105185090,4060,4075,4085,4040,25692
|
|
20241004,091700,3001038480,4075,4035,4080,4030,21406
|
|
20241004,091600,2914151830,4025,4025,4030,4020,5503
|
|
20241004,091500,2891998635,4025,4025,4035,4025,25586
|
|
20241004,091400,2788994420,4025,4030,4040,4025,38613
|
|
20241004,091300,2633533970,4040,4040,4050,4030,8876
|
|
20241004,091200,2597656785,4055,4030,4055,4025,6572
|
|
20241004,091100,2571155415,4035,4030,4040,4025,28912
|
|
20241004,091000,2454641865,4030,4040,4050,4030,34699
|
|
20241004,090900,2314640725,4050,4040,4065,4035,29659
|
|
20241004,090800,2194828130,4040,4045,4060,4040,28442
|
|
20241004,090700,2079750175,4045,4060,4060,4045,26652
|
|
20241004,090600,1971863015,4050,4075,4080,4045,35226
|
|
20241004,090500,1828967520,4075,4080,4095,4065,26048
|
|
20241004,090400,1722829895,4075,4090,4090,4055,70163
|
|
20241004,090300,1437301780,4090,4075,4105,4070,31543
|
|
20241004,090200,1308410170,4075,4080,4090,4070,26165
|
|
20241004,090100,1201813210,4070,4110,4115,4065,52773
|
|
20241004,090000,986551955,4090,4145,4160,4080,229911
|