594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,185100,985497736,777,777,777,777,4476
|
|
20241107,185000,985497736,777,777,777,777,0
|
|
20241107,184900,985497736,777,777,777,777,0
|
|
20241107,184800,985497736,777,777,777,777,0
|
|
20241107,184700,985497736,777,777,777,777,0
|
|
20241107,184600,985497736,777,777,777,777,0
|
|
20241107,184500,985497736,777,777,777,777,0
|
|
20241107,184400,985497736,777,777,777,777,0
|
|
20241107,184300,985497736,777,777,777,777,0
|
|
20241107,184200,985497736,777,777,777,777,0
|
|
20241107,184100,985497736,777,777,777,777,0
|
|
20241107,184000,985497736,777,777,777,777,0
|
|
20241107,183900,985497736,777,777,777,777,0
|
|
20241107,183800,985497736,777,777,777,777,0
|
|
20241107,183700,985497736,777,777,777,777,0
|
|
20241107,183600,985497736,777,777,777,777,0
|
|
20241107,183500,985497736,777,777,777,777,0
|
|
20241107,183400,985497736,777,777,777,777,0
|
|
20241107,183300,985497736,777,777,777,777,0
|
|
20241107,183200,985497736,777,777,777,777,0
|
|
20241107,183100,985497736,777,777,777,777,0
|
|
20241107,183000,985497736,777,777,777,777,0
|
|
20241107,182900,985497736,777,777,777,777,0
|
|
20241107,182800,985497736,777,777,777,777,0
|
|
20241107,182700,985497736,777,777,777,777,0
|
|
20241107,182600,985497736,777,777,777,777,0
|
|
20241107,182500,985497736,777,777,777,777,0
|
|
20241107,182400,985497736,777,777,777,777,0
|
|
20241107,182300,985497736,777,777,777,777,0
|
|
20241107,182200,985497736,777,777,777,777,0
|
|
20241107,182100,985497736,777,777,777,777,4476
|
|
20241107,182000,985497736,777,777,777,777,0
|
|
20241107,181900,985497736,777,777,777,777,0
|
|
20241107,181800,985497736,777,777,777,777,0
|
|
20241107,181700,985497736,777,777,777,777,0
|
|
20241107,181600,985497736,777,777,777,777,0
|
|
20241107,181500,985497736,777,777,777,777,0
|
|
20241107,181400,985497736,777,777,777,777,0
|
|
20241107,181300,985497736,777,777,777,777,0
|
|
20241107,181200,985497736,777,777,777,777,0
|
|
20241107,181100,985497736,777,777,777,777,0
|
|
20241107,181000,985497736,777,777,777,777,0
|
|
20241107,180900,985497736,777,777,777,777,0
|
|
20241107,180800,985497736,777,777,777,777,0
|
|
20241107,180700,985497736,777,777,777,777,0
|
|
20241107,180600,985497736,777,777,777,777,0
|
|
20241107,180500,985497736,777,777,777,777,0
|
|
20241107,180400,985497736,777,777,777,777,0
|
|
20241107,180300,985497736,777,777,777,777,0
|
|
20241107,180200,985497736,777,777,777,777,0
|
|
20241107,180100,985497736,777,777,777,777,0
|
|
20241107,180000,985497736,777,777,777,777,0
|
|
20241107,175900,985497736,777,777,777,777,0
|
|
20241107,175800,985497736,777,777,777,777,0
|
|
20241107,175700,985497736,777,777,777,777,0
|
|
20241107,175600,985497736,777,777,777,777,0
|
|
20241107,175500,985497736,777,777,777,777,0
|
|
20241107,175400,985497736,777,777,777,777,0
|
|
20241107,175300,985497736,777,777,777,777,0
|
|
20241107,175200,985497736,777,777,777,777,0
|
|
20241107,175100,985497736,777,777,777,777,4476
|
|
20241107,175000,985497736,777,777,777,777,0
|
|
20241107,174900,985497736,777,777,777,777,0
|
|
20241107,174800,985497736,777,777,777,777,0
|
|
20241107,174700,985497736,777,777,777,777,0
|
|
20241107,174600,985497736,777,777,777,777,0
|
|
20241107,174500,985497736,777,777,777,777,0
|
|
20241107,174400,985497736,777,777,777,777,0
|
|
20241107,174300,985497736,777,777,777,777,0
|
|
20241107,174200,985497736,777,777,777,777,0
|
|
20241107,174100,985497736,777,777,777,777,0
|
|
20241107,174000,985497736,777,777,777,777,0
|
|
20241107,173900,985497736,777,777,777,777,0
|
|
20241107,173800,985497736,777,777,777,777,0
|
|
20241107,173700,985497736,777,777,777,777,0
|
|
20241107,173600,985497736,777,777,777,777,0
|
|
20241107,173500,985497736,777,777,777,777,0
|
|
20241107,173400,985497736,777,777,777,777,0
|
|
20241107,173300,985497736,777,777,777,777,0
|
|
20241107,173200,985497736,777,777,777,777,0
|
|
20241107,173100,985497736,777,777,777,777,0
|
|
20241107,173000,985497736,777,777,777,777,0
|
|
20241107,172900,985497736,777,777,777,777,0
|
|
20241107,172800,985497736,777,777,777,777,0
|
|
20241107,172700,985497736,777,777,777,777,0
|
|
20241107,172600,985497736,777,777,777,777,0
|
|
20241107,172500,985497736,777,777,777,777,0
|
|
20241107,172400,985497736,777,777,777,777,0
|
|
20241107,172300,985497736,777,777,777,777,0
|
|
20241107,172200,985497736,777,777,777,777,0
|
|
20241107,172100,985497736,777,777,777,777,4476
|
|
20241107,172000,985497736,777,777,777,777,0
|
|
20241107,171900,985497736,777,777,777,777,0
|
|
20241107,171800,985497736,777,777,777,777,0
|
|
20241107,171700,985497736,777,777,777,777,0
|
|
20241107,171600,985497736,777,777,777,777,0
|
|
20241107,171500,985497736,777,777,777,777,0
|
|
20241107,171400,985497736,777,777,777,777,0
|
|
20241107,171300,985497736,777,777,777,777,0
|
|
20241107,171200,985497736,777,777,777,777,0
|
|
20241107,171100,985497736,777,777,777,777,0
|
|
20241107,171000,985497736,777,777,777,777,0
|
|
20241107,170900,985497736,777,777,777,777,0
|
|
20241107,170800,985497736,777,777,777,777,0
|
|
20241107,170700,985497736,777,777,777,777,0
|
|
20241107,170600,985497736,777,777,777,777,0
|
|
20241107,170500,985497736,777,777,777,777,0
|
|
20241107,170400,985497736,777,777,777,777,0
|
|
20241107,170300,985497736,777,777,777,777,0
|
|
20241107,170200,985497736,777,777,777,777,0
|
|
20241107,170100,985497736,777,777,777,777,0
|
|
20241107,170000,985497736,777,777,777,777,0
|
|
20241107,165900,985497736,777,777,777,777,0
|
|
20241107,165800,985497736,777,777,777,777,0
|
|
20241107,165700,985497736,777,777,777,777,0
|
|
20241107,165600,985497736,777,777,777,777,0
|
|
20241107,165500,985497736,777,777,777,777,0
|
|
20241107,165400,985497736,777,777,777,777,0
|
|
20241107,165300,985497736,777,777,777,777,0
|
|
20241107,165200,985497736,777,777,777,777,0
|
|
20241107,165100,985497736,777,777,777,777,4476
|
|
20241107,165000,985497736,777,777,777,777,0
|
|
20241107,164900,985497736,777,777,777,777,0
|
|
20241107,164800,985497736,777,777,777,777,0
|
|
20241107,164700,985497736,777,777,777,777,0
|
|
20241107,164600,985497736,777,777,777,777,0
|
|
20241107,164500,985497736,777,777,777,777,0
|
|
20241107,164400,985497736,777,777,777,777,0
|
|
20241107,164300,985497736,777,777,777,777,0
|
|
20241107,164200,985497736,777,777,777,777,0
|
|
20241107,164100,985497736,777,777,777,777,0
|
|
20241107,164000,985497736,777,777,777,777,0
|
|
20241107,163900,985497736,777,777,777,777,0
|
|
20241107,163800,985497736,777,777,777,777,0
|
|
20241107,163700,985497736,777,777,777,777,0
|
|
20241107,163600,985497736,777,777,777,777,0
|
|
20241107,163500,985497736,777,777,777,777,0
|
|
20241107,163400,985497736,777,777,777,777,0
|
|
20241107,163300,985497736,777,777,777,777,0
|
|
20241107,163200,985497736,777,777,777,777,0
|
|
20241107,163100,985497736,777,777,777,777,0
|
|
20241107,163000,985497736,777,777,777,777,0
|
|
20241107,162900,985497736,777,777,777,777,0
|
|
20241107,162800,985497736,777,777,777,777,0
|
|
20241107,162700,985497736,777,777,777,777,0
|
|
20241107,162600,985497736,777,777,777,777,0
|
|
20241107,162500,985497736,777,777,777,777,0
|
|
20241107,162400,985497736,777,777,777,777,0
|
|
20241107,162300,985497736,777,777,777,777,0
|
|
20241107,162200,985497736,777,777,777,777,0
|
|
20241107,162100,985497736,777,777,777,777,4476
|
|
20241107,162000,985497736,777,777,777,777,0
|
|
20241107,161900,985497736,777,777,777,777,0
|
|
20241107,161800,985497736,777,777,777,777,0
|
|
20241107,161700,985497736,777,777,777,777,0
|
|
20241107,161600,985497736,777,777,777,777,0
|
|
20241107,161500,985497736,777,777,777,777,0
|
|
20241107,161400,985497736,777,777,777,777,0
|
|
20241107,161300,985497736,777,777,777,777,0
|
|
20241107,161200,985497736,777,777,777,777,0
|
|
20241107,161100,985497736,777,777,777,777,0
|
|
20241107,161000,985497736,777,777,777,777,0
|
|
20241107,160900,985497736,777,777,777,777,0
|
|
20241107,160800,985497736,777,777,777,777,0
|
|
20241107,160700,985497736,777,777,777,777,0
|
|
20241107,160600,985497736,777,777,777,777,0
|
|
20241107,160500,985497736,777,777,777,777,0
|
|
20241107,160400,985497736,777,777,777,777,0
|
|
20241107,160300,985497736,777,777,777,777,0
|
|
20241107,160200,985497736,777,777,777,777,0
|
|
20241107,160100,985497736,777,777,777,777,0
|
|
20241107,160000,985497736,777,777,777,777,0
|
|
20241107,155900,985497736,777,777,777,777,0
|
|
20241107,155800,985497736,777,777,777,777,0
|
|
20241107,155700,985497736,777,777,777,777,0
|
|
20241107,155600,985497736,777,777,777,777,0
|
|
20241107,155500,985497736,777,777,777,777,0
|
|
20241107,155400,985497736,777,777,777,777,0
|
|
20241107,155300,985497736,777,777,777,777,0
|
|
20241107,155200,985497736,777,777,777,777,0
|
|
20241107,155100,985497736,777,777,777,777,4476
|
|
20241107,155000,985497736,777,777,777,777,0
|
|
20241107,154900,985497736,777,777,777,777,0
|
|
20241107,154800,985497736,777,777,777,777,0
|
|
20241107,154700,985497736,777,777,777,777,0
|
|
20241107,154600,985497736,777,777,777,777,0
|
|
20241107,154500,985497736,777,777,777,777,0
|
|
20241107,154400,985497736,777,777,777,777,0
|
|
20241107,154300,985497736,777,777,777,777,0
|
|
20241107,154200,985497736,777,777,777,777,0
|
|
20241107,154100,985497736,777,777,777,777,0
|
|
20241107,154000,985497736,777,777,777,777,0
|
|
20241107,153900,985497736,777,777,777,777,0
|
|
20241107,153800,985497736,777,777,777,777,0
|
|
20241107,153700,985497736,777,777,777,777,0
|
|
20241107,153600,985497736,777,777,777,777,0
|
|
20241107,153500,985497736,777,777,777,777,0
|
|
20241107,153400,985497736,777,777,777,777,0
|
|
20241107,153300,985497736,777,777,777,777,0
|
|
20241107,153200,985497736,777,777,777,777,0
|
|
20241107,153100,985497736,777,777,777,777,0
|
|
20241107,153000,985497736,777,777,777,777,4476
|
|
20241107,152900,982019884,776,776,776,776,0
|
|
20241107,152800,982019884,776,776,776,776,0
|
|
20241107,152700,982019884,776,776,776,776,0
|
|
20241107,152600,982019884,776,776,776,776,0
|
|
20241107,152500,982019884,776,776,776,776,0
|
|
20241107,152400,982019884,776,776,776,776,0
|
|
20241107,152300,982019884,776,776,776,776,0
|
|
20241107,152200,982019884,776,776,776,776,0
|
|
20241107,152100,982019884,776,776,776,776,0
|
|
20241107,152000,982019884,776,776,776,776,0
|
|
20241107,151900,982019884,776,776,776,774,6337
|
|
20241107,151800,977113650,776,775,776,775,3
|
|
20241107,151700,977111323,779,779,779,779,31
|
|
20241107,151600,977087174,775,775,775,774,1642
|
|
20241107,151500,975815226,775,776,779,775,2491
|
|
20241107,151400,973883607,775,775,775,775,0
|
|
20241107,151300,973883607,775,775,775,775,0
|
|
20241107,151200,973883607,775,775,775,775,192
|
|
20241107,151100,973734807,775,775,775,775,4327
|
|
20241107,151000,970381382,775,775,775,775,500
|
|
20241107,150900,969993882,775,775,775,775,4600
|
|
20241107,150800,966428882,775,776,776,775,1330
|
|
20241107,150700,965398121,777,777,777,777,0
|
|
20241107,150600,965398121,777,777,777,777,20
|
|
20241107,150500,965382581,775,775,775,775,4900
|
|
20241107,150400,961585081,778,778,780,775,3367
|
|
20241107,150300,958968761,780,778,780,775,12142
|
|
20241107,150200,949532344,777,775,777,775,140
|
|
20241107,150100,949423764,777,777,777,777,881
|
|
20241107,150000,948739227,775,776,776,775,7000
|
|
20241107,145900,943314016,776,777,777,776,37
|
|
20241107,145800,943285294,776,776,776,775,5738
|
|
20241107,145700,938838224,776,777,777,776,20
|
|
20241107,145600,938822694,777,777,777,777,20
|
|
20241107,145500,938807154,777,777,777,777,13
|
|
20241107,145400,938797053,777,776,777,776,1165
|
|
20241107,145300,937892850,777,777,777,777,53
|
|
20241107,145200,937851669,776,776,776,776,0
|
|
20241107,145100,937851669,776,779,779,775,117
|
|
20241107,145000,937760943,778,774,778,774,4741
|
|
20241107,144900,934072525,773,777,778,773,945
|
|
20241107,144800,933338400,773,773,773,773,0
|
|
20241107,144700,933338400,773,778,778,773,1321
|
|
20241107,144600,932315767,778,774,778,774,15227
|
|
20241107,144500,920478470,776,774,776,774,1677
|
|
20241107,144400,919178460,774,773,774,773,7137
|
|
20241107,144300,913654427,773,773,773,773,1035
|
|
20241107,144200,912854372,773,773,773,773,1838
|
|
20241107,144100,911433598,773,771,773,770,3918
|
|
20241107,144000,908415410,772,776,776,772,18846
|
|
20241107,143900,893852159,777,776,777,775,12649
|
|
20241107,143800,884043505,777,777,777,777,203
|
|
20241107,143700,883885774,776,777,777,776,610
|
|
20241107,143600,883411814,777,779,781,777,7781
|
|
20241107,143500,877364122,781,780,781,778,2614
|
|
20241107,143400,875325421,780,779,780,779,1746
|
|
20241107,143300,873964285,780,780,780,780,3
|
|
20241107,143200,873961945,778,778,778,778,264
|
|
20241107,143100,873756553,777,777,777,777,369
|
|
20241107,143000,873469840,777,777,777,777,0
|
|
20241107,142900,873469840,777,777,777,777,525
|
|
20241107,142800,873061915,778,778,778,778,794
|
|
20241107,142700,872444183,779,779,779,779,75
|
|
20241107,142600,872385758,780,780,780,780,0
|
|
20241107,142500,872385758,780,780,780,780,2
|
|
20241107,142400,872384198,778,779,779,777,1630
|
|
20241107,142300,871115914,779,779,779,779,1005
|
|
20241107,142200,870333019,780,780,780,780,205
|
|
20241107,142100,870173119,779,779,779,779,0
|
|
20241107,142000,870173119,779,778,780,778,695
|
|
20241107,141900,869631929,780,780,781,780,1403
|
|
20241107,141800,868537586,780,779,780,778,5802
|
|
20241107,141700,864021221,779,778,779,778,1050
|
|
20241107,141600,863203321,776,778,778,776,15942
|
|
20241107,141500,850816936,779,778,779,778,1618
|
|
20241107,141400,849557132,779,779,779,779,529
|
|
20241107,141300,849145041,778,779,779,778,900
|
|
20241107,141200,848444791,779,779,779,779,55
|
|
20241107,141100,848401946,779,780,780,779,77
|
|
20241107,141000,848341941,779,780,780,779,1623
|
|
20241107,140900,847077529,780,780,782,780,742
|
|
20241107,140800,846498749,779,780,780,779,36
|
|
20241107,140700,846470670,784,784,784,784,0
|
|
20241107,140600,846470670,784,784,784,784,0
|
|
20241107,140500,846470670,784,784,784,784,8
|
|
20241107,140400,846464398,784,784,784,780,2410
|
|
20241107,140300,844582488,781,784,785,781,4501
|
|
20241107,140200,841053533,783,784,784,783,1501
|
|
20241107,140100,839877719,784,784,784,784,619
|
|
20241107,140000,839392423,781,781,784,781,745
|
|
20241107,135900,838810528,781,784,784,781,2824
|
|
20241107,135800,836598918,782,779,784,779,1161
|
|
20241107,135700,835693483,780,783,783,780,2888
|
|
20241107,135600,833438809,783,782,783,782,161
|
|
20241107,135500,833312784,782,778,782,778,16238
|
|
20241107,135400,820628971,780,781,781,780,101
|
|
20241107,135300,820550190,779,779,779,779,2875
|
|
20241107,135200,818310565,775,777,777,775,10956
|
|
20241107,135100,809817309,778,777,778,777,3669
|
|
20241107,135000,806964672,776,778,778,776,1010
|
|
20241107,134900,806180892,778,778,778,778,87
|
|
20241107,134800,806113206,776,776,776,776,0
|
|
20241107,134700,806113206,776,776,776,776,0
|
|
20241107,134600,806113206,776,776,776,776,45
|
|
20241107,134500,806078286,776,776,776,776,1337
|
|
20241107,134400,805040774,776,778,778,775,1404
|
|
20241107,134300,803952651,775,777,778,775,13402
|
|
20241107,134200,793547128,777,778,778,776,14569
|
|
20241107,134100,782223640,779,779,779,778,14182
|
|
20241107,134000,771176264,779,779,779,779,0
|
|
20241107,133900,771176264,779,781,781,779,2489
|
|
20241107,133800,769235671,781,781,781,781,0
|
|
20241107,133700,769235671,781,781,781,781,1
|
|
20241107,133600,769234890,781,780,782,780,3874
|
|
20241107,133500,766213112,780,781,782,780,2620
|
|
20241107,133400,764166075,781,781,781,781,15
|
|
20241107,133300,764154360,779,779,779,779,0
|
|
20241107,133200,764154360,779,779,779,779,0
|
|
20241107,133100,764154360,779,779,779,779,4187
|
|
20241107,133000,760892687,779,779,779,779,3006
|
|
20241107,132900,758551013,779,780,780,779,13787
|
|
20241107,132800,747810820,779,779,779,779,40
|
|
20241107,132700,747779660,779,780,780,779,200
|
|
20241107,132600,747623857,780,780,780,780,10
|
|
20241107,132500,747616057,782,782,782,782,3
|
|
20241107,132400,747613711,782,781,782,781,239
|
|
20241107,132300,747426973,781,781,781,778,127
|
|
20241107,132200,747327831,778,781,781,778,7494
|
|
20241107,132100,741490608,781,781,781,780,3021
|
|
20241107,132000,739133810,782,780,782,780,1289
|
|
20241107,131900,738128376,782,782,782,782,37
|
|
20241107,131800,738099442,782,782,783,780,175
|
|
20241107,131700,737962632,783,782,783,781,14356
|
|
20241107,131600,726738796,783,784,784,783,2137
|
|
20241107,131500,725065262,786,786,786,786,1
|
|
20241107,131400,725064476,786,785,786,785,2684
|
|
20241107,131300,722956343,785,784,785,784,543
|
|
20241107,131200,722530092,785,785,785,785,0
|
|
20241107,131100,722530092,785,785,785,785,1268
|
|
20241107,131000,721534712,785,785,785,785,34
|
|
20241107,130900,721508022,785,785,785,785,204
|
|
20241107,130800,721347882,785,783,785,782,12126
|
|
20241107,130700,711855233,783,785,785,783,20182
|
|
20241107,130600,696022587,785,785,785,785,517
|
|
20241107,130500,695616742,785,783,785,783,1250
|
|
20241107,130400,694637052,782,782,782,782,216
|
|
20241107,130300,694468140,782,782,782,782,722
|
|
20241107,130200,693903536,781,782,782,781,1900
|
|
20241107,130100,692418536,782,782,782,782,2925
|
|
20241107,130000,690131186,785,785,785,785,1002
|
|
20241107,125900,689344616,783,783,783,783,5719
|
|
20241107,125800,684866639,783,785,785,783,109
|
|
20241107,125700,684781092,782,786,787,782,25796
|
|
20241107,125600,664557616,787,787,789,787,4178
|
|
20241107,125500,661269510,787,786,787,786,257
|
|
20241107,125400,661067260,789,789,789,786,988
|
|
20241107,125300,660288991,790,787,790,787,17271
|
|
20241107,125200,646671105,787,784,787,784,18736
|
|
20241107,125100,631953129,783,783,783,783,119
|
|
20241107,125000,631859952,783,783,783,783,6060
|
|
20241107,124900,627114972,783,785,785,783,13410
|
|
20241107,124800,616601972,786,785,786,785,8
|
|
20241107,124700,616595686,787,784,787,783,7117
|
|
20241107,124600,611017398,788,788,788,784,7354
|
|
20241107,124500,605242403,788,788,789,788,75
|
|
20241107,124400,605183299,788,782,789,782,14427
|
|
20241107,124300,593823719,782,782,782,782,0
|
|
20241107,124200,593823719,782,784,785,782,7281
|
|
20241107,124100,588126231,783,784,784,783,7278
|
|
20241107,124000,582426407,785,785,785,785,20
|
|
20241107,123900,582410707,785,786,786,782,2357
|
|
20241107,123800,580564719,786,784,786,783,12498
|
|
20241107,123700,570750915,786,784,786,784,2350
|
|
20241107,123600,568906442,785,782,785,782,3136
|
|
20241107,123500,566445210,782,786,786,782,8540
|
|
20241107,123400,559754675,786,786,786,786,6520
|
|
20241107,123300,554629955,786,786,786,785,1151
|
|
20241107,123200,553725289,786,785,786,785,8176
|
|
20241107,123100,547300870,785,784,786,782,6761
|
|
20241107,123000,542011208,784,786,786,783,13932
|
|
20241107,122900,531086105,788,786,788,785,1208
|
|
20241107,122800,530136094,789,789,790,785,5276
|
|
20241107,122700,525980494,790,786,790,785,18184
|
|
20241107,122600,511638793,785,784,787,783,37677
|
|
20241107,122500,482062361,784,784,784,783,7931
|
|
20241107,122400,475845282,783,781,783,780,38111
|
|
20241107,122300,446052656,781,781,781,780,3119
|
|
20241107,122200,443617167,780,781,782,780,16759
|
|
20241107,122100,430528636,781,779,782,778,10922
|
|
20241107,122000,422001788,779,781,781,779,3549
|
|
20241107,121900,419230202,781,780,781,780,18445
|
|
20241107,121800,404832692,781,780,781,776,27240
|
|
20241107,121700,383578004,780,776,780,776,37955
|
|
20241107,121600,354048563,776,776,776,776,4569
|
|
20241107,121500,350503019,776,776,776,776,1788
|
|
20241107,121400,349115531,776,776,777,776,2044
|
|
20241107,121300,347528323,776,776,776,776,1546
|
|
20241107,121200,346328627,776,776,776,775,11710
|
|
20241107,121100,337251667,776,776,776,776,6
|
|
20241107,121000,337247011,776,776,776,776,4307
|
|
20241107,120900,333904779,776,774,776,774,1944
|
|
20241107,120800,332398554,773,773,773,773,5
|
|
20241107,120700,332394689,774,773,774,773,3118
|
|
20241107,120600,329984449,773,773,773,773,3261
|
|
20241107,120500,327463696,773,773,773,773,0
|
|
20241107,120400,327463696,773,773,773,773,0
|
|
20241107,120300,327463696,773,774,774,773,231
|
|
20241107,120200,327285083,774,774,774,774,10001
|
|
20241107,120100,319544309,773,774,774,773,300
|
|
20241107,120000,319312290,774,773,774,773,3008
|
|
20241107,115900,316987098,773,774,774,773,311
|
|
20241107,115800,316746484,774,774,775,774,8639
|
|
20241107,115700,310059893,774,774,774,774,2500
|
|
20241107,115600,308124893,773,773,773,773,0
|
|
20241107,115500,308124893,773,773,773,773,0
|
|
20241107,115400,308124893,773,773,773,773,50
|
|
20241107,115300,308086243,773,773,773,773,1000
|
|
20241107,115200,307313243,773,773,773,773,2800
|
|
20241107,115100,305148843,771,771,771,771,181
|
|
20241107,115000,305009292,773,773,773,773,1
|
|
20241107,114900,305008519,772,772,772,772,270
|
|
20241107,114800,304800079,772,772,772,772,0
|
|
20241107,114700,304800079,772,772,772,772,451
|
|
20241107,114600,304451907,772,772,772,771,3600
|
|
20241107,114500,301674207,772,772,772,772,263
|
|
20241107,114400,301471171,769,769,769,769,0
|
|
20241107,114300,301471171,769,769,769,769,240
|
|
20241107,114200,301286611,772,771,772,771,682
|
|
20241107,114100,300760527,771,773,773,771,4
|
|
20241107,114000,300757440,773,773,773,773,4
|
|
20241107,113900,300754348,773,773,773,773,0
|
|
20241107,113800,300754348,773,768,773,768,511
|
|
20241107,113700,300361895,769,769,769,769,511
|
|
20241107,113600,299968936,773,772,773,772,90
|
|
20241107,113500,299899407,773,773,773,773,0
|
|
20241107,113400,299899407,773,773,773,773,0
|
|
20241107,113300,299899407,773,773,773,773,0
|
|
20241107,113200,299899407,773,773,773,773,0
|
|
20241107,113100,299899407,773,773,773,773,1
|
|
20241107,113000,299898634,767,772,772,767,14108
|
|
20241107,112900,289031080,772,772,772,772,5338
|
|
20241107,112800,284910144,773,774,774,773,3844
|
|
20241107,112700,281938730,772,772,772,772,478
|
|
20241107,112600,281569714,773,773,773,773,11
|
|
20241107,112500,281561211,773,773,773,773,54
|
|
20241107,112400,281519469,773,773,773,773,2030
|
|
20241107,112300,279950279,772,775,776,772,891
|
|
20241107,112200,279260056,776,773,777,773,7291
|
|
20241107,112100,273615394,773,776,777,773,3234
|
|
20241107,112000,271104776,776,770,776,770,10929
|
|
20241107,111900,262636677,770,770,770,770,0
|
|
20241107,111800,262636677,770,770,770,770,129
|
|
20241107,111700,262537347,769,769,769,769,26
|
|
20241107,111600,262517353,770,770,770,770,0
|
|
20241107,111500,262517353,770,770,770,770,11
|
|
20241107,111400,262508883,771,771,771,771,0
|
|
20241107,111300,262508883,771,771,771,771,2243
|
|
20241107,111200,260779530,770,770,770,770,0
|
|
20241107,111100,260779530,770,770,770,770,0
|
|
20241107,111000,260779530,770,769,770,769,905
|
|
20241107,110900,260083145,769,771,771,769,106
|
|
20241107,110800,260001600,771,771,771,771,72
|
|
20241107,110700,259946088,771,771,771,771,129
|
|
20241107,110600,259846629,769,769,769,769,500
|
|
20241107,110500,259462129,770,770,770,770,225
|
|
20241107,110400,259288879,771,771,771,771,0
|
|
20241107,110300,259288879,771,771,771,771,0
|
|
20241107,110200,259288879,771,771,771,771,130
|
|
20241107,110100,259188649,771,771,771,770,3
|
|
20241107,110000,259186337,770,770,770,770,4113
|
|
20241107,105900,256019327,770,770,770,770,113
|
|
20241107,105800,255932317,770,767,770,767,351
|
|
20241107,105700,255662185,767,766,767,766,2254
|
|
20241107,105600,253934751,766,766,766,766,816
|
|
20241107,105500,253309695,767,767,767,767,100
|
|
20241107,105400,253232995,769,766,769,766,61
|
|
20241107,105300,253186089,768,768,768,768,0
|
|
20241107,105200,253186089,768,768,768,768,0
|
|
20241107,105100,253186089,768,770,770,768,1836
|
|
20241107,105000,251775815,770,770,770,770,0
|
|
20241107,104900,251775815,770,769,770,769,313
|
|
20241107,104800,251535113,768,768,768,768,1927
|
|
20241107,104700,250055177,768,768,768,768,0
|
|
20241107,104600,250055177,768,765,768,765,1590
|
|
20241107,104500,248834066,768,768,768,768,3
|
|
20241107,104400,248831762,768,768,768,768,8
|
|
20241107,104300,248825618,765,765,765,765,6
|
|
20241107,104200,248821028,768,768,768,768,200
|
|
20241107,104100,248667428,768,768,768,768,0
|
|
20241107,104000,248667428,768,768,768,768,188
|
|
20241107,103900,248523044,763,765,765,763,10181
|
|
20241107,103800,240736941,765,765,765,765,742
|
|
20241107,103700,240169311,764,764,764,764,1027
|
|
20241107,103600,239384683,764,765,765,764,3849
|
|
20241107,103500,236443766,765,766,766,765,1868
|
|
20241107,103400,235014696,765,766,766,765,250
|
|
20241107,103300,234823246,766,768,768,766,108
|
|
20241107,103200,234740502,768,768,768,768,0
|
|
20241107,103100,234740502,768,768,768,768,0
|
|
20241107,103000,234740502,768,768,768,768,0
|
|
20241107,102900,234740502,768,768,768,768,0
|
|
20241107,102800,234740502,768,765,768,765,7468
|
|
20241107,102700,229008384,768,768,768,768,5
|
|
20241107,102600,229004544,765,765,765,765,0
|
|
20241107,102500,229004544,765,767,767,765,2129
|
|
20241107,102400,227371963,768,765,768,765,686
|
|
20241107,102300,226845658,769,769,769,765,457
|
|
20241107,102200,226496009,769,769,769,769,2
|
|
20241107,102100,226494471,770,770,770,770,13
|
|
20241107,102000,226484461,770,769,770,769,505
|
|
20241107,101900,226096111,769,769,769,765,3155
|
|
20241107,101800,223680994,766,766,766,766,52
|
|
20241107,101700,223641162,766,767,767,766,842
|
|
20241107,101600,222996160,766,766,766,766,355
|
|
20241107,101500,222724230,766,766,766,766,811
|
|
20241107,101400,222103004,767,767,767,767,379
|
|
20241107,101300,221812311,770,770,770,769,700
|
|
20241107,101200,221273321,770,771,771,770,501
|
|
20241107,101100,220887550,767,770,770,767,350
|
|
20241107,101000,220618800,770,770,770,770,400
|
|
20241107,100900,220310800,770,770,770,770,3849
|
|
20241107,100800,217347070,770,770,770,770,0
|
|
20241107,100700,217347070,770,770,770,770,1
|
|
20241107,100600,217346300,769,766,769,766,1801
|
|
20241107,100500,215961834,768,768,768,768,5
|
|
20241107,100400,215957994,768,769,769,766,1043
|
|
20241107,100300,215158938,766,766,770,766,164
|
|
20241107,100200,215033310,766,771,771,766,7113
|
|
20241107,100100,209584747,766,767,767,766,1016
|
|
20241107,100000,208805592,771,767,771,767,196
|
|
20241107,095900,208655240,772,768,773,768,20124
|
|
20241107,095800,193142660,768,768,768,768,10
|
|
20241107,095700,193134980,768,768,768,768,0
|
|
20241107,095600,193134980,768,765,768,765,1001
|
|
20241107,095500,192369212,765,765,765,765,584
|
|
20241107,095400,191922452,766,766,766,765,1011
|
|
20241107,095300,191148036,765,766,766,765,3777
|
|
20241107,095200,188255354,766,766,766,766,1000
|
|
20241107,095100,187489354,767,767,767,767,0
|
|
20241107,095000,187489354,767,767,767,767,201
|
|
20241107,094900,187335187,767,767,767,767,234
|
|
20241107,094800,187155709,767,767,767,767,65
|
|
20241107,094700,187105854,768,767,768,767,25
|
|
20241107,094600,187086669,768,768,768,768,3046
|
|
20241107,094500,184747341,766,768,768,766,962
|
|
20241107,094400,184010443,768,768,768,768,0
|
|
20241107,094300,184010443,768,767,768,767,325
|
|
20241107,094200,183761132,769,769,769,767,5007
|
|
20241107,094100,179918998,769,769,769,769,501
|
|
20241107,094000,179533729,769,769,769,769,190
|
|
20241107,093900,179387619,772,770,772,770,2478
|
|
20241107,093800,177477083,772,772,772,770,4491
|
|
20241107,093700,174010060,772,771,772,771,491
|
|
20241107,093600,173631181,772,772,772,772,6
|
|
20241107,093500,173626549,771,772,772,771,1701
|
|
20241107,093400,172314776,772,772,772,772,42
|
|
20241107,093300,172282352,772,771,772,771,7533
|
|
20241107,093200,166467435,772,772,772,769,3238
|
|
20241107,093100,163976015,772,772,772,770,3471
|
|
20241107,093000,161303085,772,772,772,769,18749
|
|
20241107,092900,146854423,772,774,774,772,683
|
|
20241107,092800,146326366,773,774,775,773,4330
|
|
20241107,092700,142974927,774,774,775,774,1902
|
|
20241107,092600,141501302,775,775,775,774,3458
|
|
20241107,092500,138823631,775,775,776,775,10805
|
|
20241107,092400,130449751,774,775,775,774,328
|
|
20241107,092300,130195563,775,772,775,771,6986
|
|
20241107,092200,124803525,775,775,775,773,4975
|
|
20241107,092100,120950448,775,775,776,774,9561
|
|
20241107,092000,113540102,775,774,776,774,10814
|
|
20241107,091900,105165277,775,772,775,772,9923
|
|
20241107,091800,97495843,771,770,771,770,3067
|
|
20241107,091700,95134252,770,769,771,768,2320
|
|
20241107,091600,93345844,772,771,772,768,3133
|
|
20241107,091500,90935578,771,768,771,767,2061
|
|
20241107,091400,89350275,768,770,770,765,5466
|
|
20241107,091300,85158929,770,768,770,768,972
|
|
20241107,091200,84411621,768,764,768,763,5350
|
|
20241107,091100,80316557,764,767,767,764,1540
|
|
20241107,091000,79137071,767,760,767,760,5397
|
|
20241107,090900,75014211,763,761,763,761,4403
|
|
20241107,090800,71663128,761,761,761,760,5029
|
|
20241107,090700,67836063,761,761,762,760,2507
|
|
20241107,090600,65930231,760,760,763,760,9779
|
|
20241107,090500,58497365,763,765,765,757,6463
|
|
20241107,090400,53569014,765,767,771,765,7187
|
|
20241107,090300,48068241,768,771,776,768,5244
|
|
20241107,090200,44027722,771,770,771,768,1777
|
|
20241107,090100,42662381,770,772,772,766,25516
|
|
20241107,090000,23014060,772,772,772,767,26592
|