ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2710 candle_min

Browse Source
This commit is contained in:
ened
2024-11-18 21:42:58 +09:00
parent b6927cd22a
commit 175329b7e4
2710 changed files with 1794387 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

583
004060/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,184100,259813707,340,340,340,340,18242
20241118,184000,259813707,340,340,340,340,0
20241118,183900,259813707,340,340,340,340,0
20241118,183800,259813707,340,340,340,340,0
20241118,183700,259813707,340,340,340,340,0
20241118,183600,259813707,340,340,340,340,0
20241118,183500,259813707,340,340,340,340,0
20241118,183400,259813707,340,340,340,340,0
20241118,183300,259813707,340,340,340,340,0
20241118,183200,259813707,340,340,340,340,0
20241118,183100,259813707,340,340,340,340,0
20241118,183000,259813707,340,340,340,340,0
20241118,182900,259813707,340,340,340,340,0
20241118,182800,259813707,340,340,340,340,0
20241118,182700,259813707,340,340,340,340,0
20241118,182600,259813707,340,340,340,340,0
20241118,182500,259813707,340,340,340,340,0
20241118,182400,259813707,340,340,340,340,0
20241118,182300,259813707,340,340,340,340,0
20241118,182200,259813707,340,340,340,340,0
20241118,182100,259813707,340,340,340,340,0
20241118,182000,259813707,340,340,340,340,0
20241118,181900,259813707,340,340,340,340,0
20241118,181800,259813707,340,340,340,340,0
20241118,181700,259813707,340,340,340,340,0
20241118,181600,259813707,340,340,340,340,0
20241118,181500,259813707,340,340,340,340,0
20241118,181400,259813707,340,340,340,340,0
20241118,181300,259813707,340,340,340,340,0
20241118,181200,259813707,340,340,340,340,0
20241118,181100,259813707,340,340,340,340,18242
20241118,181000,259813707,340,340,340,340,0
20241118,180900,259813707,340,340,340,340,0
20241118,180800,259813707,340,340,340,340,0
20241118,180700,259813707,340,340,340,340,0
20241118,180600,259813707,340,340,340,340,0
20241118,180500,259813707,340,340,340,340,0
20241118,180400,259813707,340,340,340,340,0
20241118,180300,259813707,340,340,340,340,0
20241118,180200,259813707,340,340,340,340,0
20241118,180100,259813707,340,340,340,340,0
20241118,180000,259813707,340,340,340,340,0
20241118,175900,259813707,340,340,340,340,0
20241118,175800,259813707,340,340,340,340,0
20241118,175700,259813707,340,340,340,340,0
20241118,175600,259813707,340,340,340,340,0
20241118,175500,259813707,340,340,340,340,0
20241118,175400,259813707,340,340,340,340,0
20241118,175300,259813707,340,340,340,340,0
20241118,175200,259813707,340,340,340,340,0
20241118,175100,259813707,340,340,340,340,0
20241118,175000,259813707,340,340,340,340,0
20241118,174900,259813707,340,340,340,340,0
20241118,174800,259813707,340,340,340,340,0
20241118,174700,259813707,340,340,340,340,0
20241118,174600,259813707,340,340,340,340,0
20241118,174500,259813707,340,340,340,340,0
20241118,174400,259813707,340,340,340,340,0
20241118,174300,259813707,340,340,340,340,0
20241118,174200,259813707,340,340,340,340,0
20241118,174100,259813707,340,340,340,340,18242
20241118,174000,259813707,340,340,340,340,0
20241118,173900,259813707,340,340,340,340,0
20241118,173800,259813707,340,340,340,340,0
20241118,173700,259813707,340,340,340,340,0
20241118,173600,259813707,340,340,340,340,0
20241118,173500,259813707,340,340,340,340,0
20241118,173400,259813707,340,340,340,340,0
20241118,173300,259813707,340,340,340,340,0
20241118,173200,259813707,340,340,340,340,0
20241118,173100,259813707,340,340,340,340,0
20241118,173000,259813707,340,340,340,340,0
20241118,172900,259813707,340,340,340,340,0
20241118,172800,259813707,340,340,340,340,0
20241118,172700,259813707,340,340,340,340,0
20241118,172600,259813707,340,340,340,340,0
20241118,172500,259813707,340,340,340,340,0
20241118,172400,259813707,340,340,340,340,0
20241118,172300,259813707,340,340,340,340,0
20241118,172200,259813707,340,340,340,340,0
20241118,172100,259813707,340,340,340,340,0
20241118,172000,259813707,340,340,340,340,0
20241118,171900,259813707,340,340,340,340,0
20241118,171800,259813707,340,340,340,340,0
20241118,171700,259813707,340,340,340,340,0
20241118,171600,259813707,340,340,340,340,0
20241118,171500,259813707,340,340,340,340,0
20241118,171400,259813707,340,340,340,340,0
20241118,171300,259813707,340,340,340,340,0
20241118,171200,259813707,340,340,340,340,0
20241118,171100,259813707,340,340,340,340,18242
20241118,171000,259813707,340,340,340,340,0
20241118,170900,259813707,340,340,340,340,0
20241118,170800,259813707,340,340,340,340,0
20241118,170700,259813707,340,340,340,340,0
20241118,170600,259813707,340,340,340,340,0
20241118,170500,259813707,340,340,340,340,0
20241118,170400,259813707,340,340,340,340,0
20241118,170300,259813707,340,340,340,340,0
20241118,170200,259813707,340,340,340,340,0
20241118,170100,259813707,340,340,340,340,0
20241118,170000,259813707,340,340,340,340,0
20241118,165900,259813707,340,340,340,340,0
20241118,165800,259813707,340,340,340,340,0
20241118,165700,259813707,340,340,340,340,0
20241118,165600,259813707,340,340,340,340,0
20241118,165500,259813707,340,340,340,340,0
20241118,165400,259813707,340,340,340,340,0
20241118,165300,259813707,340,340,340,340,0
20241118,165200,259813707,340,340,340,340,0
20241118,165100,259813707,340,340,340,340,0
20241118,165000,259813707,340,340,340,340,0
20241118,164900,259813707,340,340,340,340,0
20241118,164800,259813707,340,340,340,340,0
20241118,164700,259813707,340,340,340,340,0
20241118,164600,259813707,340,340,340,340,0
20241118,164500,259813707,340,340,340,340,0
20241118,164400,259813707,340,340,340,340,0
20241118,164300,259813707,340,340,340,340,0
20241118,164200,259813707,340,340,340,340,0
20241118,164100,259813707,340,340,340,340,18242
20241118,164000,259813707,340,340,340,340,0
20241118,163900,259813707,340,340,340,340,0
20241118,163800,259813707,340,340,340,340,0
20241118,163700,259813707,340,340,340,340,0
20241118,163600,259813707,340,340,340,340,0
20241118,163500,259813707,340,340,340,340,0
20241118,163400,259813707,340,340,340,340,0
20241118,163300,259813707,340,340,340,340,0
20241118,163200,259813707,340,340,340,340,0
20241118,163100,259813707,340,340,340,340,0
20241118,163000,259813707,340,340,340,340,0
20241118,162900,259813707,340,340,340,340,0
20241118,162800,259813707,340,340,340,340,0
20241118,162700,259813707,340,340,340,340,0
20241118,162600,259813707,340,340,340,340,0
20241118,162500,259813707,340,340,340,340,0
20241118,162400,259813707,340,340,340,340,0
20241118,162300,259813707,340,340,340,340,0
20241118,162200,259813707,340,340,340,340,0
20241118,162100,259813707,340,340,340,340,0
20241118,162000,259813707,340,340,340,340,0
20241118,161900,259813707,340,340,340,340,0
20241118,161800,259813707,340,340,340,340,0
20241118,161700,259813707,340,340,340,340,0
20241118,161600,259813707,340,340,340,340,0
20241118,161500,259813707,340,340,340,340,0
20241118,161400,259813707,340,340,340,340,0
20241118,161300,259813707,340,340,340,340,0
20241118,161200,259813707,340,340,340,340,0
20241118,161100,259813707,340,340,340,340,18242
20241118,161000,259813707,340,340,340,340,0
20241118,160900,259813707,340,340,340,340,0
20241118,160800,259813707,340,340,340,340,0
20241118,160700,259813707,340,340,340,340,0
20241118,160600,259813707,340,340,340,340,0
20241118,160500,259813707,340,340,340,340,0
20241118,160400,259813707,340,340,340,340,0
20241118,160300,259813707,340,340,340,340,0
20241118,160200,259813707,340,340,340,340,0
20241118,160100,259813707,340,340,340,340,0
20241118,160000,259813707,340,340,340,340,0
20241118,155900,259813707,340,340,340,340,0
20241118,155800,259813707,340,340,340,340,0
20241118,155700,259813707,340,340,340,340,0
20241118,155600,259813707,340,340,340,340,0
20241118,155500,259813707,340,340,340,340,0
20241118,155400,259813707,340,340,340,340,0
20241118,155300,259813707,340,340,340,340,0
20241118,155200,259813707,340,340,340,340,0
20241118,155100,259813707,340,340,340,340,0
20241118,155000,259813707,340,340,340,340,0
20241118,154900,259813707,340,340,340,340,0
20241118,154800,259813707,340,340,340,340,0
20241118,154700,259813707,340,340,340,340,0
20241118,154600,259813707,340,340,340,340,0
20241118,154500,259813707,340,340,340,340,0
20241118,154400,259813707,340,340,340,340,0
20241118,154300,259813707,340,340,340,340,0
20241118,154200,259813707,340,340,340,340,0
20241118,154100,259813707,340,340,340,340,18242
20241118,154000,259813707,340,340,340,340,0
20241118,153900,259813707,340,340,340,340,0
20241118,153800,259813707,340,340,340,340,0
20241118,153700,259813707,340,340,340,340,0
20241118,153600,259813707,340,340,340,340,0
20241118,153500,259813707,340,340,340,340,0
20241118,153400,259813707,340,340,340,340,0
20241118,153300,259813707,340,340,340,340,0
20241118,153200,259813707,340,340,340,340,0
20241118,153100,259813707,340,340,340,340,0
20241118,153000,259813707,340,340,340,340,18242
20241118,152900,253611427,339,339,339,339,0
20241118,152800,253611427,339,339,339,339,0
20241118,152700,253611427,339,339,339,339,0
20241118,152600,253611427,339,339,339,339,0
20241118,152500,253611427,339,339,339,339,0
20241118,152400,253611427,339,339,339,339,0
20241118,152300,253611427,339,339,339,339,0
20241118,152200,253611427,339,339,339,339,0
20241118,152100,253611427,339,339,339,339,0
20241118,152000,253611427,339,339,339,339,0
20241118,151900,253611427,339,339,339,338,54
20241118,151800,253593172,338,338,338,338,0
20241118,151700,253593172,338,339,339,337,5173
20241118,151600,251849639,339,339,339,339,33
20241118,151500,251838452,339,339,339,339,1000
20241118,151400,251499452,339,339,339,339,0
20241118,151300,251499452,339,339,339,339,9
20241118,151200,251496401,340,338,340,338,2
20241118,151100,251495723,339,339,339,339,200
20241118,151000,251427923,340,339,340,337,89
20241118,150900,251397784,337,337,337,337,500
20241118,150800,251229284,340,340,340,340,1
20241118,150700,251228944,337,340,340,337,2018
20241118,150600,250548824,340,340,340,340,0
20241118,150500,250548824,340,340,340,340,0
20241118,150400,250548824,340,340,340,340,40
20241118,150300,250535224,340,340,340,340,27
20241118,150200,250526044,340,340,340,340,9
20241118,150100,250522984,340,340,340,340,10
20241118,150000,250519584,340,340,340,340,1
20241118,145900,250519244,339,339,339,339,23
20241118,145800,250511447,338,338,338,338,965
20241118,145700,250185277,337,337,337,337,200
20241118,145600,250117877,338,338,338,337,266
20241118,145500,250028169,338,339,339,337,14581
20241118,145400,245088839,340,340,340,340,0
20241118,145300,245088839,340,340,340,340,33
20241118,145200,245077619,339,339,339,339,297
20241118,145100,244976936,340,340,340,340,437
20241118,145000,244828356,340,340,340,340,0
20241118,144900,244828356,340,340,340,340,137
20241118,144800,244781776,341,341,341,341,0
20241118,144700,244781776,341,341,341,341,22
20241118,144600,244774274,340,341,341,340,10
20241118,144500,244770873,341,341,341,341,0
20241118,144400,244770873,341,341,341,341,14
20241118,144300,244766099,342,341,342,341,3528
20241118,144200,243562551,341,341,341,341,0
20241118,144100,243562551,341,341,341,341,4330
20241118,144000,242086021,341,338,341,338,5062
20241118,143900,240360528,337,338,338,337,2190
20241118,143800,239622497,338,339,339,338,1296
20241118,143700,239184425,338,339,339,338,611
20241118,143600,238977906,340,340,340,340,50
20241118,143500,238960906,340,340,340,340,576
20241118,143400,238765066,340,340,340,340,0
20241118,143300,238765066,340,340,340,340,9
20241118,143200,238762006,339,340,340,339,92
20241118,143100,238730731,340,340,340,340,31
20241118,143000,238720191,340,340,340,340,0
20241118,142900,238720191,340,340,340,340,36
20241118,142800,238707951,340,340,340,340,0
20241118,142700,238707951,340,340,340,340,5
20241118,142600,238706251,340,339,340,339,10
20241118,142500,238702859,338,340,340,338,762
20241118,142400,238445248,340,340,340,340,9
20241118,142300,238442188,340,340,340,340,0
20241118,142200,238442188,340,340,340,340,27
20241118,142100,238433008,340,340,340,340,0
20241118,142000,238433008,340,340,340,340,22
20241118,141900,238425528,340,340,340,340,23
20241118,141800,238417708,340,340,340,340,9
20241118,141700,238414648,340,340,340,340,40
20241118,141600,238401048,340,340,340,340,0
20241118,141500,238401048,340,340,340,340,37
20241118,141400,238388468,340,340,340,340,22
20241118,141300,238380988,340,340,340,340,20
20241118,141200,238374188,340,340,340,338,13319
20241118,141100,233867798,340,340,340,340,0
20241118,141000,233867798,340,340,340,340,259
20241118,140900,233779738,340,342,342,340,4628
20241118,140800,232206164,342,341,342,340,174
20241118,140700,232146978,342,341,342,341,690
20241118,140600,231911067,341,341,341,341,22
20241118,140500,231903565,341,341,341,341,0
20241118,140400,231903565,341,341,342,341,110
20241118,140300,231866054,342,342,342,342,1
20241118,140200,231865712,341,341,341,340,1534
20241118,140100,231344093,341,341,341,341,9
20241118,140000,231341024,342,342,342,342,10
20241118,135900,231337604,342,342,342,342,10
20241118,135800,231334184,342,342,342,342,9
20241118,135700,231331106,342,342,342,342,22
20241118,135600,231323582,342,342,342,342,1
20241118,135500,231323240,341,341,341,341,50
20241118,135400,231306190,341,341,341,340,133
20241118,135300,231260960,340,340,340,340,0
20241118,135200,231260960,340,340,340,340,8
20241118,135100,231258240,341,342,342,340,811
20241118,135000,230982321,342,342,342,342,3
20241118,134900,230981295,342,342,342,342,0
20241118,134800,230981295,342,341,342,341,45
20241118,134700,230965949,342,342,342,342,0
20241118,134600,230965949,342,341,342,341,14
20241118,134500,230961166,342,342,342,342,0
20241118,134400,230961166,342,342,342,342,0
20241118,134300,230961166,342,342,342,342,0
20241118,134200,230961166,342,341,342,341,228
20241118,134100,230883326,341,341,341,341,20
20241118,134000,230876506,340,340,340,340,91
20241118,133900,230845566,340,340,340,340,209
20241118,133800,230774506,341,341,341,340,647
20241118,133700,230554101,341,340,341,340,231
20241118,133600,230475552,341,341,341,341,0
20241118,133500,230475552,341,341,341,341,136
20241118,133400,230429176,341,341,341,341,23
20241118,133300,230421333,341,340,341,340,827
20241118,133200,230140144,341,341,341,341,21
20241118,133100,230132983,342,342,342,342,69
20241118,133000,230109385,342,342,342,342,0
20241118,132900,230109385,342,342,342,342,22
20241118,132800,230101861,341,341,341,340,6663
20241118,132700,227835778,341,341,341,341,0
20241118,132600,227835778,341,341,341,341,9
20241118,132500,227832709,341,341,341,341,0
20241118,132400,227832709,341,341,341,341,10
20241118,132300,227829299,341,341,341,341,23
20241118,132200,227821456,341,341,341,341,9
20241118,132100,227818387,341,341,341,341,28
20241118,132000,227808839,341,341,341,341,9
20241118,131900,227805770,340,340,340,340,3
20241118,131800,227804750,341,341,341,341,204
20241118,131700,227735186,341,341,341,341,32
20241118,131600,227724274,342,342,342,342,0
20241118,131500,227724274,342,342,342,342,9
20241118,131400,227721196,342,342,342,342,27
20241118,131300,227711962,342,342,342,342,19
20241118,131200,227705464,341,342,342,341,24
20241118,131100,227697258,341,341,341,341,211
20241118,131000,227625307,340,342,342,340,3017
20241118,130900,226599493,341,341,341,341,100
20241118,130800,226565393,342,342,342,342,27
20241118,130700,226556159,340,341,341,340,176
20241118,130600,226496310,341,341,342,340,3024
20241118,130500,225466905,341,342,342,341,1589
20241118,130400,224924056,342,342,342,342,9
20241118,130300,224920978,342,342,342,342,1
20241118,130200,224920636,342,342,342,342,0
20241118,130100,224920636,342,342,342,340,173
20241118,130000,224861751,342,342,342,342,168
20241118,125900,224804295,342,342,342,342,1
20241118,125800,224803953,342,342,342,342,1
20241118,125700,224803611,341,341,342,341,4203
20241118,125600,223370387,343,343,343,343,0
20241118,125500,223370387,343,342,343,341,513
20241118,125400,223194939,341,341,341,341,1027
20241118,125300,222844732,341,341,341,341,9
20241118,125200,222841663,340,342,343,340,15892
20241118,125100,217424978,343,343,343,343,9
20241118,125000,217421891,343,342,343,342,229
20241118,124900,217343572,342,342,342,342,23
20241118,124800,217335706,342,341,342,341,240
20241118,124700,217253857,342,342,342,342,32
20241118,124600,217242913,342,342,343,342,460
20241118,124500,217085592,343,341,343,341,729
20241118,124400,216837001,342,343,343,342,154
20241118,124300,216784293,343,343,343,343,0
20241118,124200,216784293,343,343,343,343,1850
20241118,124100,216149743,343,343,343,343,1842
20241118,124000,215517937,343,343,343,343,1047
20241118,123900,215158816,343,343,343,343,10086
20241118,123800,211699318,343,342,343,341,24
20241118,123700,211691110,343,343,343,341,402
20241118,123600,211554024,341,342,343,341,8980
20241118,123500,208474894,343,341,343,341,5201
20241118,123400,206694504,342,342,342,342,1
20241118,123300,206694162,341,342,342,341,37
20241118,123200,206681544,341,342,342,341,53
20241118,123100,206663441,341,341,341,341,63
20241118,123000,206641958,339,341,342,339,10713
20241118,122900,203004207,342,342,342,341,14910
20241118,122800,197918839,342,341,342,341,10
20241118,122700,197915420,343,343,343,342,351
20241118,122600,197795049,343,342,343,342,829
20241118,122500,197511430,343,342,343,342,5550
20241118,122400,195613087,342,341,343,340,2737
20241118,122300,194676842,341,341,341,341,0
20241118,122200,194676842,341,340,341,340,4011
20241118,122100,193309100,340,340,340,340,23
20241118,122000,193301280,341,341,341,341,328
20241118,121900,193189432,340,341,341,340,331
20241118,121800,193076570,341,340,341,339,6002
20241118,121700,191032890,340,340,340,340,216
20241118,121600,190959450,340,341,341,339,403
20241118,121500,190822232,341,340,341,340,4533
20241118,121400,189281011,340,340,340,340,0
20241118,121300,189281011,340,340,340,340,392
20241118,121200,189147731,340,338,340,338,3500
20241118,121100,187959577,338,338,338,338,10
20241118,121000,187956197,338,338,338,338,22
20241118,120900,187948761,338,338,338,338,0
20241118,120800,187948761,338,338,338,338,9
20241118,120700,187945719,338,337,338,337,1013
20241118,120600,187604325,337,338,338,337,38
20241118,120500,187591482,338,338,338,338,0
20241118,120400,187591482,338,338,338,338,32
20241118,120300,187580666,338,338,338,338,0
20241118,120200,187580666,338,338,338,337,1439
20241118,120100,187095712,338,338,338,338,57
20241118,120000,187076446,337,337,337,337,48
20241118,115900,187060270,338,338,338,338,411
20241118,115800,186921352,337,337,337,337,2
20241118,115700,186920678,338,338,339,338,332
20241118,115600,186808162,339,339,339,339,2000
20241118,115500,186130162,339,339,339,339,9
20241118,115400,186127111,339,339,339,339,0
20241118,115300,186127111,339,340,340,339,143
20241118,115200,186078509,340,340,340,340,2000
20241118,115100,185398509,340,339,340,339,10
20241118,115000,185395118,340,339,340,339,1001
20241118,114900,185055778,340,340,340,340,0
20241118,114800,185055778,340,340,340,339,19
20241118,114700,185049327,339,339,339,339,423
20241118,114600,184905930,339,339,339,339,36
20241118,114500,184893726,339,339,339,339,9
20241118,114400,184890675,340,340,340,340,1009
20241118,114300,184547615,340,340,340,340,1400
20241118,114200,184071615,340,340,340,340,2
20241118,114100,184070935,337,339,340,337,9668
20241118,114000,180791454,338,338,338,338,343
20241118,113900,180675520,338,338,338,338,37
20241118,113800,180663014,335,335,335,335,0
20241118,113700,180663014,335,335,335,335,1935
20241118,113600,180014789,336,337,337,336,9066
20241118,113500,176963581,338,338,338,338,9
20241118,113400,176960539,338,338,338,338,0
20241118,113300,176960539,338,338,338,338,8
20241118,113200,176957835,338,338,338,338,27
20241118,113100,176948709,338,338,338,338,2499
20241118,113000,176104047,338,338,338,338,32
20241118,112900,176093231,337,337,337,337,0
20241118,112800,176093231,337,338,338,337,11
20241118,112700,176089515,337,337,337,337,499
20241118,112600,175921352,337,337,337,337,9
20241118,112500,175918319,337,337,337,337,50
20241118,112400,175901469,337,337,337,337,18
20241118,112300,175895403,337,337,337,337,0
20241118,112200,175895403,337,337,337,337,9
20241118,112100,175892370,337,337,337,337,155
20241118,112000,175840135,337,337,337,337,0
20241118,111900,175840135,337,338,338,337,58
20241118,111800,175820562,338,338,338,338,0
20241118,111700,175820562,338,338,338,338,0
20241118,111600,175820562,338,338,338,338,1
20241118,111500,175820224,337,338,338,337,18
20241118,111400,175814149,338,338,338,338,0
20241118,111300,175814149,338,338,338,338,157
20241118,111200,175761083,337,337,337,337,600
20241118,111100,175558883,337,337,337,337,91
20241118,111000,175528216,337,337,337,337,15
20241118,110900,175523161,336,336,336,336,0
20241118,110800,175523161,336,337,337,336,2032
20241118,110700,174838378,337,337,337,337,0
20241118,110600,174838378,337,337,337,337,12
20241118,110500,174834334,337,337,337,337,28
20241118,110400,174824898,337,337,337,337,9
20241118,110300,174821865,336,336,336,336,90
20241118,110200,174791625,337,337,337,337,32
20241118,110100,174780841,337,337,337,337,0
20241118,110000,174780841,337,337,337,337,0
20241118,105900,174780841,337,337,337,337,133
20241118,105800,174736020,335,335,335,335,3835
20241118,105700,173451295,335,337,337,335,5010
20241118,105600,171772902,336,336,336,336,0
20241118,105500,171772902,336,336,336,336,1817
20241118,105400,171162390,336,336,336,336,0
20241118,105300,171162390,336,336,336,336,3220
20241118,105200,170080470,337,337,337,337,0
20241118,105100,170080470,337,337,337,337,49
20241118,105000,170063957,337,337,337,337,617
20241118,104900,169856028,337,337,337,337,0
20241118,104800,169856028,337,337,337,337,1
20241118,104700,169855691,336,337,337,336,12752
20241118,104600,165567728,338,338,338,338,9
20241118,104500,165564686,338,338,338,338,50
20241118,104400,165547786,338,339,339,338,235
20241118,104300,165468171,340,339,340,339,4295
20241118,104200,164008747,339,339,339,339,0
20241118,104100,164008747,339,339,339,339,9
20241118,104000,164005696,339,340,340,339,2232
20241118,103900,163249024,339,339,339,338,8010
20241118,103800,160534634,338,337,338,337,11356
20241118,103700,156696307,337,337,337,337,9
20241118,103600,156693274,338,338,338,338,1
20241118,103500,156692936,337,337,338,337,4818
20241118,103400,155069261,338,338,338,338,112
20241118,103300,155031405,337,338,338,337,217
20241118,103200,154958259,338,338,338,338,28
20241118,103100,154948795,337,337,337,337,0
20241118,103000,154948795,337,337,337,337,7097
20241118,102900,152557106,337,337,337,337,201
20241118,102800,152489369,337,337,337,336,33
20241118,102700,152478249,337,337,337,337,2123
20241118,102600,151762798,336,336,336,336,0
20241118,102500,151762798,336,337,337,336,738
20241118,102400,151514292,336,337,337,336,845
20241118,102300,151230363,336,336,336,336,0
20241118,102200,151230363,336,336,336,336,437
20241118,102100,151083531,336,336,336,336,0
20241118,102000,151083531,336,336,336,336,7456
20241118,101900,148578315,336,336,336,336,10
20241118,101800,148574955,335,337,337,335,15539
20241118,101700,143352906,338,338,338,338,63
20241118,101600,143331612,335,335,335,335,0
20241118,101500,143331612,335,338,338,335,42971
20241118,101400,128908713,339,339,339,339,9
20241118,101300,128905662,340,340,340,340,500
20241118,101200,128735662,340,338,340,338,1029
20241118,101100,128386835,340,340,340,340,27
20241118,101000,128377655,338,338,338,338,12
20241118,100900,128373599,338,340,340,338,1700
20241118,100800,127796999,340,339,340,339,12
20241118,100700,127792928,339,339,339,339,0
20241118,100600,127792928,339,340,340,339,751
20241118,100500,127538307,338,339,339,338,1982
20241118,100400,126866419,339,338,339,338,527
20241118,100300,126688266,338,337,338,337,201
20241118,100200,126620329,338,338,338,338,191
20241118,100100,126555771,338,338,338,338,9
20241118,100000,126552729,339,339,339,339,1
20241118,095900,126552390,338,338,339,338,8529
20241118,095800,123669579,338,338,338,338,1
20241118,095700,123669241,339,340,340,339,36525
20241118,095600,111287257,339,339,339,339,414
20241118,095500,111146911,340,341,341,340,355
20241118,095400,111026079,340,340,340,340,200
20241118,095300,110958079,341,341,341,341,1
20241118,095200,110957738,340,340,340,340,0
20241118,095100,110957738,340,340,340,340,2030
20241118,095000,110267538,340,339,340,339,42
20241118,094900,110253261,339,340,340,339,10022
20241118,094800,106855781,339,339,340,339,10366
20241118,094700,103341698,339,340,340,339,1580
20241118,094600,102804619,340,340,341,340,1800
20241118,094500,102191229,340,339,340,339,8264
20241118,094400,99382969,340,340,340,340,5479
20241118,094300,97520109,340,339,341,339,2105
20241118,094200,96805207,339,340,340,339,27
20241118,094100,96796042,339,339,340,339,4014
20241118,094000,95435284,340,340,340,340,6
20241118,093900,95433244,339,339,339,339,73
20241118,093800,95408497,339,338,339,338,326
20241118,093700,95298162,338,339,339,338,505
20241118,093600,95127467,339,339,339,339,203
20241118,093500,95058650,340,338,340,338,5003
20241118,093400,93359168,338,339,339,338,2034
20241118,093300,92670542,339,339,339,339,3893
20241118,093200,91350815,339,339,339,339,200
20241118,093100,91283015,339,339,339,339,1
20241118,093000,91282676,338,338,338,338,2030
20241118,092900,90596536,337,337,337,337,1000
20241118,092800,90259536,336,336,336,336,1
20241118,092700,90259200,337,337,340,337,1011
20241118,092600,89918490,337,340,340,337,2003
20241118,092500,89240054,340,340,340,340,10000
20241118,092400,85840054,341,338,341,338,17454
20241118,092300,79908085,338,339,339,338,396
20241118,092200,79774227,339,339,339,339,10045
20241118,092100,76368972,339,337,339,337,11028
20241118,092000,72631481,337,336,339,336,6008
20241118,091900,70602955,335,335,335,335,2
20241118,091800,70602285,335,337,337,335,1355
20241118,091700,70147650,337,336,337,336,5000
20241118,091600,68463600,337,336,337,336,1445
20241118,091500,67978018,336,336,336,336,2600
20241118,091400,67104418,336,335,336,334,7410
20241118,091300,64623058,336,336,336,336,517
20241118,091200,64449346,334,334,334,334,3235
20241118,091100,63368856,336,336,336,336,818
20241118,091000,63094008,334,333,337,333,174
20241118,090900,63035440,333,337,337,333,7573
20241118,090800,60501877,338,343,344,337,64443
20241118,090700,38483291,342,335,343,335,63038
20241118,090600,17058394,335,335,336,332,16556
20241118,090500,11529993,334,333,334,333,9999
20241118,090400,8191537,333,331,333,331,5416
20241118,090300,6395040,331,331,332,331,21
20241118,090200,6388079,332,332,334,331,16527
20241118,090100,886909,332,331,333,330,509
20241118,090000,717719,330,329,331,329,2178
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 184100 259813707 340 340 340 340 18242
3 20241118 184000 259813707 340 340 340 340 0
4 20241118 183900 259813707 340 340 340 340 0
5 20241118 183800 259813707 340 340 340 340 0
6 20241118 183700 259813707 340 340 340 340 0
7 20241118 183600 259813707 340 340 340 340 0
8 20241118 183500 259813707 340 340 340 340 0
9 20241118 183400 259813707 340 340 340 340 0
10 20241118 183300 259813707 340 340 340 340 0
11 20241118 183200 259813707 340 340 340 340 0
12 20241118 183100 259813707 340 340 340 340 0
13 20241118 183000 259813707 340 340 340 340 0
14 20241118 182900 259813707 340 340 340 340 0
15 20241118 182800 259813707 340 340 340 340 0
16 20241118 182700 259813707 340 340 340 340 0
17 20241118 182600 259813707 340 340 340 340 0
18 20241118 182500 259813707 340 340 340 340 0
19 20241118 182400 259813707 340 340 340 340 0
20 20241118 182300 259813707 340 340 340 340 0
21 20241118 182200 259813707 340 340 340 340 0
22 20241118 182100 259813707 340 340 340 340 0
23 20241118 182000 259813707 340 340 340 340 0
24 20241118 181900 259813707 340 340 340 340 0
25 20241118 181800 259813707 340 340 340 340 0
26 20241118 181700 259813707 340 340 340 340 0
27 20241118 181600 259813707 340 340 340 340 0
28 20241118 181500 259813707 340 340 340 340 0
29 20241118 181400 259813707 340 340 340 340 0
30 20241118 181300 259813707 340 340 340 340 0
31 20241118 181200 259813707 340 340 340 340 0
32 20241118 181100 259813707 340 340 340 340 18242
33 20241118 181000 259813707 340 340 340 340 0
34 20241118 180900 259813707 340 340 340 340 0
35 20241118 180800 259813707 340 340 340 340 0
36 20241118 180700 259813707 340 340 340 340 0
37 20241118 180600 259813707 340 340 340 340 0
38 20241118 180500 259813707 340 340 340 340 0
39 20241118 180400 259813707 340 340 340 340 0
40 20241118 180300 259813707 340 340 340 340 0
41 20241118 180200 259813707 340 340 340 340 0
42 20241118 180100 259813707 340 340 340 340 0
43 20241118 180000 259813707 340 340 340 340 0
44 20241118 175900 259813707 340 340 340 340 0
45 20241118 175800 259813707 340 340 340 340 0
46 20241118 175700 259813707 340 340 340 340 0
47 20241118 175600 259813707 340 340 340 340 0
48 20241118 175500 259813707 340 340 340 340 0
49 20241118 175400 259813707 340 340 340 340 0
50 20241118 175300 259813707 340 340 340 340 0
51 20241118 175200 259813707 340 340 340 340 0
52 20241118 175100 259813707 340 340 340 340 0
53 20241118 175000 259813707 340 340 340 340 0
54 20241118 174900 259813707 340 340 340 340 0
55 20241118 174800 259813707 340 340 340 340 0
56 20241118 174700 259813707 340 340 340 340 0
57 20241118 174600 259813707 340 340 340 340 0
58 20241118 174500 259813707 340 340 340 340 0
59 20241118 174400 259813707 340 340 340 340 0
60 20241118 174300 259813707 340 340 340 340 0
61 20241118 174200 259813707 340 340 340 340 0
62 20241118 174100 259813707 340 340 340 340 18242
63 20241118 174000 259813707 340 340 340 340 0
64 20241118 173900 259813707 340 340 340 340 0
65 20241118 173800 259813707 340 340 340 340 0
66 20241118 173700 259813707 340 340 340 340 0
67 20241118 173600 259813707 340 340 340 340 0
68 20241118 173500 259813707 340 340 340 340 0
69 20241118 173400 259813707 340 340 340 340 0
70 20241118 173300 259813707 340 340 340 340 0
71 20241118 173200 259813707 340 340 340 340 0
72 20241118 173100 259813707 340 340 340 340 0
73 20241118 173000 259813707 340 340 340 340 0
74 20241118 172900 259813707 340 340 340 340 0
75 20241118 172800 259813707 340 340 340 340 0
76 20241118 172700 259813707 340 340 340 340 0
77 20241118 172600 259813707 340 340 340 340 0
78 20241118 172500 259813707 340 340 340 340 0
79 20241118 172400 259813707 340 340 340 340 0
80 20241118 172300 259813707 340 340 340 340 0
81 20241118 172200 259813707 340 340 340 340 0
82 20241118 172100 259813707 340 340 340 340 0
83 20241118 172000 259813707 340 340 340 340 0
84 20241118 171900 259813707 340 340 340 340 0
85 20241118 171800 259813707 340 340 340 340 0
86 20241118 171700 259813707 340 340 340 340 0
87 20241118 171600 259813707 340 340 340 340 0
88 20241118 171500 259813707 340 340 340 340 0
89 20241118 171400 259813707 340 340 340 340 0
90 20241118 171300 259813707 340 340 340 340 0
91 20241118 171200 259813707 340 340 340 340 0
92 20241118 171100 259813707 340 340 340 340 18242
93 20241118 171000 259813707 340 340 340 340 0
94 20241118 170900 259813707 340 340 340 340 0
95 20241118 170800 259813707 340 340 340 340 0
96 20241118 170700 259813707 340 340 340 340 0
97 20241118 170600 259813707 340 340 340 340 0
98 20241118 170500 259813707 340 340 340 340 0
99 20241118 170400 259813707 340 340 340 340 0
100 20241118 170300 259813707 340 340 340 340 0
101 20241118 170200 259813707 340 340 340 340 0
102 20241118 170100 259813707 340 340 340 340 0
103 20241118 170000 259813707 340 340 340 340 0
104 20241118 165900 259813707 340 340 340 340 0
105 20241118 165800 259813707 340 340 340 340 0
106 20241118 165700 259813707 340 340 340 340 0
107 20241118 165600 259813707 340 340 340 340 0
108 20241118 165500 259813707 340 340 340 340 0
109 20241118 165400 259813707 340 340 340 340 0
110 20241118 165300 259813707 340 340 340 340 0
111 20241118 165200 259813707 340 340 340 340 0
112 20241118 165100 259813707 340 340 340 340 0
113 20241118 165000 259813707 340 340 340 340 0
114 20241118 164900 259813707 340 340 340 340 0
115 20241118 164800 259813707 340 340 340 340 0
116 20241118 164700 259813707 340 340 340 340 0
117 20241118 164600 259813707 340 340 340 340 0
118 20241118 164500 259813707 340 340 340 340 0
119 20241118 164400 259813707 340 340 340 340 0
120 20241118 164300 259813707 340 340 340 340 0
121 20241118 164200 259813707 340 340 340 340 0
122 20241118 164100 259813707 340 340 340 340 18242
123 20241118 164000 259813707 340 340 340 340 0
124 20241118 163900 259813707 340 340 340 340 0
125 20241118 163800 259813707 340 340 340 340 0
126 20241118 163700 259813707 340 340 340 340 0
127 20241118 163600 259813707 340 340 340 340 0
128 20241118 163500 259813707 340 340 340 340 0
129 20241118 163400 259813707 340 340 340 340 0
130 20241118 163300 259813707 340 340 340 340 0
131 20241118 163200 259813707 340 340 340 340 0
132 20241118 163100 259813707 340 340 340 340 0
133 20241118 163000 259813707 340 340 340 340 0
134 20241118 162900 259813707 340 340 340 340 0
135 20241118 162800 259813707 340 340 340 340 0
136 20241118 162700 259813707 340 340 340 340 0
137 20241118 162600 259813707 340 340 340 340 0
138 20241118 162500 259813707 340 340 340 340 0
139 20241118 162400 259813707 340 340 340 340 0
140 20241118 162300 259813707 340 340 340 340 0
141 20241118 162200 259813707 340 340 340 340 0
142 20241118 162100 259813707 340 340 340 340 0
143 20241118 162000 259813707 340 340 340 340 0
144 20241118 161900 259813707 340 340 340 340 0
145 20241118 161800 259813707 340 340 340 340 0
146 20241118 161700 259813707 340 340 340 340 0
147 20241118 161600 259813707 340 340 340 340 0
148 20241118 161500 259813707 340 340 340 340 0
149 20241118 161400 259813707 340 340 340 340 0
150 20241118 161300 259813707 340 340 340 340 0
151 20241118 161200 259813707 340 340 340 340 0
152 20241118 161100 259813707 340 340 340 340 18242
153 20241118 161000 259813707 340 340 340 340 0
154 20241118 160900 259813707 340 340 340 340 0
155 20241118 160800 259813707 340 340 340 340 0
156 20241118 160700 259813707 340 340 340 340 0
157 20241118 160600 259813707 340 340 340 340 0
158 20241118 160500 259813707 340 340 340 340 0
159 20241118 160400 259813707 340 340 340 340 0
160 20241118 160300 259813707 340 340 340 340 0
161 20241118 160200 259813707 340 340 340 340 0
162 20241118 160100 259813707 340 340 340 340 0
163 20241118 160000 259813707 340 340 340 340 0
164 20241118 155900 259813707 340 340 340 340 0
165 20241118 155800 259813707 340 340 340 340 0
166 20241118 155700 259813707 340 340 340 340 0
167 20241118 155600 259813707 340 340 340 340 0
168 20241118 155500 259813707 340 340 340 340 0
169 20241118 155400 259813707 340 340 340 340 0
170 20241118 155300 259813707 340 340 340 340 0
171 20241118 155200 259813707 340 340 340 340 0
172 20241118 155100 259813707 340 340 340 340 0
173 20241118 155000 259813707 340 340 340 340 0
174 20241118 154900 259813707 340 340 340 340 0
175 20241118 154800 259813707 340 340 340 340 0
176 20241118 154700 259813707 340 340 340 340 0
177 20241118 154600 259813707 340 340 340 340 0
178 20241118 154500 259813707 340 340 340 340 0
179 20241118 154400 259813707 340 340 340 340 0
180 20241118 154300 259813707 340 340 340 340 0
181 20241118 154200 259813707 340 340 340 340 0
182 20241118 154100 259813707 340 340 340 340 18242
183 20241118 154000 259813707 340 340 340 340 0
184 20241118 153900 259813707 340 340 340 340 0
185 20241118 153800 259813707 340 340 340 340 0
186 20241118 153700 259813707 340 340 340 340 0
187 20241118 153600 259813707 340 340 340 340 0
188 20241118 153500 259813707 340 340 340 340 0
189 20241118 153400 259813707 340 340 340 340 0
190 20241118 153300 259813707 340 340 340 340 0
191 20241118 153200 259813707 340 340 340 340 0
192 20241118 153100 259813707 340 340 340 340 0
193 20241118 153000 259813707 340 340 340 340 18242
194 20241118 152900 253611427 339 339 339 339 0
195 20241118 152800 253611427 339 339 339 339 0
196 20241118 152700 253611427 339 339 339 339 0
197 20241118 152600 253611427 339 339 339 339 0
198 20241118 152500 253611427 339 339 339 339 0
199 20241118 152400 253611427 339 339 339 339 0
200 20241118 152300 253611427 339 339 339 339 0
201 20241118 152200 253611427 339 339 339 339 0
202 20241118 152100 253611427 339 339 339 339 0
203 20241118 152000 253611427 339 339 339 339 0
204 20241118 151900 253611427 339 339 339 338 54
205 20241118 151800 253593172 338 338 338 338 0
206 20241118 151700 253593172 338 339 339 337 5173
207 20241118 151600 251849639 339 339 339 339 33
208 20241118 151500 251838452 339 339 339 339 1000
209 20241118 151400 251499452 339 339 339 339 0
210 20241118 151300 251499452 339 339 339 339 9
211 20241118 151200 251496401 340 338 340 338 2
212 20241118 151100 251495723 339 339 339 339 200
213 20241118 151000 251427923 340 339 340 337 89
214 20241118 150900 251397784 337 337 337 337 500
215 20241118 150800 251229284 340 340 340 340 1
216 20241118 150700 251228944 337 340 340 337 2018
217 20241118 150600 250548824 340 340 340 340 0
218 20241118 150500 250548824 340 340 340 340 0
219 20241118 150400 250548824 340 340 340 340 40
220 20241118 150300 250535224 340 340 340 340 27
221 20241118 150200 250526044 340 340 340 340 9
222 20241118 150100 250522984 340 340 340 340 10
223 20241118 150000 250519584 340 340 340 340 1
224 20241118 145900 250519244 339 339 339 339 23
225 20241118 145800 250511447 338 338 338 338 965
226 20241118 145700 250185277 337 337 337 337 200
227 20241118 145600 250117877 338 338 338 337 266
228 20241118 145500 250028169 338 339 339 337 14581
229 20241118 145400 245088839 340 340 340 340 0
230 20241118 145300 245088839 340 340 340 340 33
231 20241118 145200 245077619 339 339 339 339 297
232 20241118 145100 244976936 340 340 340 340 437
233 20241118 145000 244828356 340 340 340 340 0
234 20241118 144900 244828356 340 340 340 340 137
235 20241118 144800 244781776 341 341 341 341 0
236 20241118 144700 244781776 341 341 341 341 22
237 20241118 144600 244774274 340 341 341 340 10
238 20241118 144500 244770873 341 341 341 341 0
239 20241118 144400 244770873 341 341 341 341 14
240 20241118 144300 244766099 342 341 342 341 3528
241 20241118 144200 243562551 341 341 341 341 0
242 20241118 144100 243562551 341 341 341 341 4330
243 20241118 144000 242086021 341 338 341 338 5062
244 20241118 143900 240360528 337 338 338 337 2190
245 20241118 143800 239622497 338 339 339 338 1296
246 20241118 143700 239184425 338 339 339 338 611
247 20241118 143600 238977906 340 340 340 340 50
248 20241118 143500 238960906 340 340 340 340 576
249 20241118 143400 238765066 340 340 340 340 0
250 20241118 143300 238765066 340 340 340 340 9
251 20241118 143200 238762006 339 340 340 339 92
252 20241118 143100 238730731 340 340 340 340 31
253 20241118 143000 238720191 340 340 340 340 0
254 20241118 142900 238720191 340 340 340 340 36
255 20241118 142800 238707951 340 340 340 340 0
256 20241118 142700 238707951 340 340 340 340 5
257 20241118 142600 238706251 340 339 340 339 10
258 20241118 142500 238702859 338 340 340 338 762
259 20241118 142400 238445248 340 340 340 340 9
260 20241118 142300 238442188 340 340 340 340 0
261 20241118 142200 238442188 340 340 340 340 27
262 20241118 142100 238433008 340 340 340 340 0
263 20241118 142000 238433008 340 340 340 340 22
264 20241118 141900 238425528 340 340 340 340 23
265 20241118 141800 238417708 340 340 340 340 9
266 20241118 141700 238414648 340 340 340 340 40
267 20241118 141600 238401048 340 340 340 340 0
268 20241118 141500 238401048 340 340 340 340 37
269 20241118 141400 238388468 340 340 340 340 22
270 20241118 141300 238380988 340 340 340 340 20
271 20241118 141200 238374188 340 340 340 338 13319
272 20241118 141100 233867798 340 340 340 340 0
273 20241118 141000 233867798 340 340 340 340 259
274 20241118 140900 233779738 340 342 342 340 4628
275 20241118 140800 232206164 342 341 342 340 174
276 20241118 140700 232146978 342 341 342 341 690
277 20241118 140600 231911067 341 341 341 341 22
278 20241118 140500 231903565 341 341 341 341 0
279 20241118 140400 231903565 341 341 342 341 110
280 20241118 140300 231866054 342 342 342 342 1
281 20241118 140200 231865712 341 341 341 340 1534
282 20241118 140100 231344093 341 341 341 341 9
283 20241118 140000 231341024 342 342 342 342 10
284 20241118 135900 231337604 342 342 342 342 10
285 20241118 135800 231334184 342 342 342 342 9
286 20241118 135700 231331106 342 342 342 342 22
287 20241118 135600 231323582 342 342 342 342 1
288 20241118 135500 231323240 341 341 341 341 50
289 20241118 135400 231306190 341 341 341 340 133
290 20241118 135300 231260960 340 340 340 340 0
291 20241118 135200 231260960 340 340 340 340 8
292 20241118 135100 231258240 341 342 342 340 811
293 20241118 135000 230982321 342 342 342 342 3
294 20241118 134900 230981295 342 342 342 342 0
295 20241118 134800 230981295 342 341 342 341 45
296 20241118 134700 230965949 342 342 342 342 0
297 20241118 134600 230965949 342 341 342 341 14
298 20241118 134500 230961166 342 342 342 342 0
299 20241118 134400 230961166 342 342 342 342 0
300 20241118 134300 230961166 342 342 342 342 0
301 20241118 134200 230961166 342 341 342 341 228
302 20241118 134100 230883326 341 341 341 341 20
303 20241118 134000 230876506 340 340 340 340 91
304 20241118 133900 230845566 340 340 340 340 209
305 20241118 133800 230774506 341 341 341 340 647
306 20241118 133700 230554101 341 340 341 340 231
307 20241118 133600 230475552 341 341 341 341 0
308 20241118 133500 230475552 341 341 341 341 136
309 20241118 133400 230429176 341 341 341 341 23
310 20241118 133300 230421333 341 340 341 340 827
311 20241118 133200 230140144 341 341 341 341 21
312 20241118 133100 230132983 342 342 342 342 69
313 20241118 133000 230109385 342 342 342 342 0
314 20241118 132900 230109385 342 342 342 342 22
315 20241118 132800 230101861 341 341 341 340 6663
316 20241118 132700 227835778 341 341 341 341 0
317 20241118 132600 227835778 341 341 341 341 9
318 20241118 132500 227832709 341 341 341 341 0
319 20241118 132400 227832709 341 341 341 341 10
320 20241118 132300 227829299 341 341 341 341 23
321 20241118 132200 227821456 341 341 341 341 9
322 20241118 132100 227818387 341 341 341 341 28
323 20241118 132000 227808839 341 341 341 341 9
324 20241118 131900 227805770 340 340 340 340 3
325 20241118 131800 227804750 341 341 341 341 204
326 20241118 131700 227735186 341 341 341 341 32
327 20241118 131600 227724274 342 342 342 342 0
328 20241118 131500 227724274 342 342 342 342 9
329 20241118 131400 227721196 342 342 342 342 27
330 20241118 131300 227711962 342 342 342 342 19
331 20241118 131200 227705464 341 342 342 341 24
332 20241118 131100 227697258 341 341 341 341 211
333 20241118 131000 227625307 340 342 342 340 3017
334 20241118 130900 226599493 341 341 341 341 100
335 20241118 130800 226565393 342 342 342 342 27
336 20241118 130700 226556159 340 341 341 340 176
337 20241118 130600 226496310 341 341 342 340 3024
338 20241118 130500 225466905 341 342 342 341 1589
339 20241118 130400 224924056 342 342 342 342 9
340 20241118 130300 224920978 342 342 342 342 1
341 20241118 130200 224920636 342 342 342 342 0
342 20241118 130100 224920636 342 342 342 340 173
343 20241118 130000 224861751 342 342 342 342 168
344 20241118 125900 224804295 342 342 342 342 1
345 20241118 125800 224803953 342 342 342 342 1
346 20241118 125700 224803611 341 341 342 341 4203
347 20241118 125600 223370387 343 343 343 343 0
348 20241118 125500 223370387 343 342 343 341 513
349 20241118 125400 223194939 341 341 341 341 1027
350 20241118 125300 222844732 341 341 341 341 9
351 20241118 125200 222841663 340 342 343 340 15892
352 20241118 125100 217424978 343 343 343 343 9
353 20241118 125000 217421891 343 342 343 342 229
354 20241118 124900 217343572 342 342 342 342 23
355 20241118 124800 217335706 342 341 342 341 240
356 20241118 124700 217253857 342 342 342 342 32
357 20241118 124600 217242913 342 342 343 342 460
358 20241118 124500 217085592 343 341 343 341 729
359 20241118 124400 216837001 342 343 343 342 154
360 20241118 124300 216784293 343 343 343 343 0
361 20241118 124200 216784293 343 343 343 343 1850
362 20241118 124100 216149743 343 343 343 343 1842
363 20241118 124000 215517937 343 343 343 343 1047
364 20241118 123900 215158816 343 343 343 343 10086
365 20241118 123800 211699318 343 342 343 341 24
366 20241118 123700 211691110 343 343 343 341 402
367 20241118 123600 211554024 341 342 343 341 8980
368 20241118 123500 208474894 343 341 343 341 5201
369 20241118 123400 206694504 342 342 342 342 1
370 20241118 123300 206694162 341 342 342 341 37
371 20241118 123200 206681544 341 342 342 341 53
372 20241118 123100 206663441 341 341 341 341 63
373 20241118 123000 206641958 339 341 342 339 10713
374 20241118 122900 203004207 342 342 342 341 14910
375 20241118 122800 197918839 342 341 342 341 10
376 20241118 122700 197915420 343 343 343 342 351
377 20241118 122600 197795049 343 342 343 342 829
378 20241118 122500 197511430 343 342 343 342 5550
379 20241118 122400 195613087 342 341 343 340 2737
380 20241118 122300 194676842 341 341 341 341 0
381 20241118 122200 194676842 341 340 341 340 4011
382 20241118 122100 193309100 340 340 340 340 23
383 20241118 122000 193301280 341 341 341 341 328
384 20241118 121900 193189432 340 341 341 340 331
385 20241118 121800 193076570 341 340 341 339 6002
386 20241118 121700 191032890 340 340 340 340 216
387 20241118 121600 190959450 340 341 341 339 403
388 20241118 121500 190822232 341 340 341 340 4533
389 20241118 121400 189281011 340 340 340 340 0
390 20241118 121300 189281011 340 340 340 340 392
391 20241118 121200 189147731 340 338 340 338 3500
392 20241118 121100 187959577 338 338 338 338 10
393 20241118 121000 187956197 338 338 338 338 22
394 20241118 120900 187948761 338 338 338 338 0
395 20241118 120800 187948761 338 338 338 338 9
396 20241118 120700 187945719 338 337 338 337 1013
397 20241118 120600 187604325 337 338 338 337 38
398 20241118 120500 187591482 338 338 338 338 0
399 20241118 120400 187591482 338 338 338 338 32
400 20241118 120300 187580666 338 338 338 338 0
401 20241118 120200 187580666 338 338 338 337 1439
402 20241118 120100 187095712 338 338 338 338 57
403 20241118 120000 187076446 337 337 337 337 48
404 20241118 115900 187060270 338 338 338 338 411
405 20241118 115800 186921352 337 337 337 337 2
406 20241118 115700 186920678 338 338 339 338 332
407 20241118 115600 186808162 339 339 339 339 2000
408 20241118 115500 186130162 339 339 339 339 9
409 20241118 115400 186127111 339 339 339 339 0
410 20241118 115300 186127111 339 340 340 339 143
411 20241118 115200 186078509 340 340 340 340 2000
412 20241118 115100 185398509 340 339 340 339 10
413 20241118 115000 185395118 340 339 340 339 1001
414 20241118 114900 185055778 340 340 340 340 0
415 20241118 114800 185055778 340 340 340 339 19
416 20241118 114700 185049327 339 339 339 339 423
417 20241118 114600 184905930 339 339 339 339 36
418 20241118 114500 184893726 339 339 339 339 9
419 20241118 114400 184890675 340 340 340 340 1009
420 20241118 114300 184547615 340 340 340 340 1400
421 20241118 114200 184071615 340 340 340 340 2
422 20241118 114100 184070935 337 339 340 337 9668
423 20241118 114000 180791454 338 338 338 338 343
424 20241118 113900 180675520 338 338 338 338 37
425 20241118 113800 180663014 335 335 335 335 0
426 20241118 113700 180663014 335 335 335 335 1935
427 20241118 113600 180014789 336 337 337 336 9066
428 20241118 113500 176963581 338 338 338 338 9
429 20241118 113400 176960539 338 338 338 338 0
430 20241118 113300 176960539 338 338 338 338 8
431 20241118 113200 176957835 338 338 338 338 27
432 20241118 113100 176948709 338 338 338 338 2499
433 20241118 113000 176104047 338 338 338 338 32
434 20241118 112900 176093231 337 337 337 337 0
435 20241118 112800 176093231 337 338 338 337 11
436 20241118 112700 176089515 337 337 337 337 499
437 20241118 112600 175921352 337 337 337 337 9
438 20241118 112500 175918319 337 337 337 337 50
439 20241118 112400 175901469 337 337 337 337 18
440 20241118 112300 175895403 337 337 337 337 0
441 20241118 112200 175895403 337 337 337 337 9
442 20241118 112100 175892370 337 337 337 337 155
443 20241118 112000 175840135 337 337 337 337 0
444 20241118 111900 175840135 337 338 338 337 58
445 20241118 111800 175820562 338 338 338 338 0
446 20241118 111700 175820562 338 338 338 338 0
447 20241118 111600 175820562 338 338 338 338 1
448 20241118 111500 175820224 337 338 338 337 18
449 20241118 111400 175814149 338 338 338 338 0
450 20241118 111300 175814149 338 338 338 338 157
451 20241118 111200 175761083 337 337 337 337 600
452 20241118 111100 175558883 337 337 337 337 91
453 20241118 111000 175528216 337 337 337 337 15
454 20241118 110900 175523161 336 336 336 336 0
455 20241118 110800 175523161 336 337 337 336 2032
456 20241118 110700 174838378 337 337 337 337 0
457 20241118 110600 174838378 337 337 337 337 12
458 20241118 110500 174834334 337 337 337 337 28
459 20241118 110400 174824898 337 337 337 337 9
460 20241118 110300 174821865 336 336 336 336 90
461 20241118 110200 174791625 337 337 337 337 32
462 20241118 110100 174780841 337 337 337 337 0
463 20241118 110000 174780841 337 337 337 337 0
464 20241118 105900 174780841 337 337 337 337 133
465 20241118 105800 174736020 335 335 335 335 3835
466 20241118 105700 173451295 335 337 337 335 5010
467 20241118 105600 171772902 336 336 336 336 0
468 20241118 105500 171772902 336 336 336 336 1817
469 20241118 105400 171162390 336 336 336 336 0
470 20241118 105300 171162390 336 336 336 336 3220
471 20241118 105200 170080470 337 337 337 337 0
472 20241118 105100 170080470 337 337 337 337 49
473 20241118 105000 170063957 337 337 337 337 617
474 20241118 104900 169856028 337 337 337 337 0
475 20241118 104800 169856028 337 337 337 337 1
476 20241118 104700 169855691 336 337 337 336 12752
477 20241118 104600 165567728 338 338 338 338 9
478 20241118 104500 165564686 338 338 338 338 50
479 20241118 104400 165547786 338 339 339 338 235
480 20241118 104300 165468171 340 339 340 339 4295
481 20241118 104200 164008747 339 339 339 339 0
482 20241118 104100 164008747 339 339 339 339 9
483 20241118 104000 164005696 339 340 340 339 2232
484 20241118 103900 163249024 339 339 339 338 8010
485 20241118 103800 160534634 338 337 338 337 11356
486 20241118 103700 156696307 337 337 337 337 9
487 20241118 103600 156693274 338 338 338 338 1
488 20241118 103500 156692936 337 337 338 337 4818
489 20241118 103400 155069261 338 338 338 338 112
490 20241118 103300 155031405 337 338 338 337 217
491 20241118 103200 154958259 338 338 338 338 28
492 20241118 103100 154948795 337 337 337 337 0
493 20241118 103000 154948795 337 337 337 337 7097
494 20241118 102900 152557106 337 337 337 337 201
495 20241118 102800 152489369 337 337 337 336 33
496 20241118 102700 152478249 337 337 337 337 2123
497 20241118 102600 151762798 336 336 336 336 0
498 20241118 102500 151762798 336 337 337 336 738
499 20241118 102400 151514292 336 337 337 336 845
500 20241118 102300 151230363 336 336 336 336 0
501 20241118 102200 151230363 336 336 336 336 437
502 20241118 102100 151083531 336 336 336 336 0
503 20241118 102000 151083531 336 336 336 336 7456
504 20241118 101900 148578315 336 336 336 336 10
505 20241118 101800 148574955 335 337 337 335 15539
506 20241118 101700 143352906 338 338 338 338 63
507 20241118 101600 143331612 335 335 335 335 0
508 20241118 101500 143331612 335 338 338 335 42971
509 20241118 101400 128908713 339 339 339 339 9
510 20241118 101300 128905662 340 340 340 340 500
511 20241118 101200 128735662 340 338 340 338 1029
512 20241118 101100 128386835 340 340 340 340 27
513 20241118 101000 128377655 338 338 338 338 12
514 20241118 100900 128373599 338 340 340 338 1700
515 20241118 100800 127796999 340 339 340 339 12
516 20241118 100700 127792928 339 339 339 339 0
517 20241118 100600 127792928 339 340 340 339 751
518 20241118 100500 127538307 338 339 339 338 1982
519 20241118 100400 126866419 339 338 339 338 527
520 20241118 100300 126688266 338 337 338 337 201
521 20241118 100200 126620329 338 338 338 338 191
522 20241118 100100 126555771 338 338 338 338 9
523 20241118 100000 126552729 339 339 339 339 1
524 20241118 095900 126552390 338 338 339 338 8529
525 20241118 095800 123669579 338 338 338 338 1
526 20241118 095700 123669241 339 340 340 339 36525
527 20241118 095600 111287257 339 339 339 339 414
528 20241118 095500 111146911 340 341 341 340 355
529 20241118 095400 111026079 340 340 340 340 200
530 20241118 095300 110958079 341 341 341 341 1
531 20241118 095200 110957738 340 340 340 340 0
532 20241118 095100 110957738 340 340 340 340 2030
533 20241118 095000 110267538 340 339 340 339 42
534 20241118 094900 110253261 339 340 340 339 10022
535 20241118 094800 106855781 339 339 340 339 10366
536 20241118 094700 103341698 339 340 340 339 1580
537 20241118 094600 102804619 340 340 341 340 1800
538 20241118 094500 102191229 340 339 340 339 8264
539 20241118 094400 99382969 340 340 340 340 5479
540 20241118 094300 97520109 340 339 341 339 2105
541 20241118 094200 96805207 339 340 340 339 27
542 20241118 094100 96796042 339 339 340 339 4014
543 20241118 094000 95435284 340 340 340 340 6
544 20241118 093900 95433244 339 339 339 339 73
545 20241118 093800 95408497 339 338 339 338 326
546 20241118 093700 95298162 338 339 339 338 505
547 20241118 093600 95127467 339 339 339 339 203
548 20241118 093500 95058650 340 338 340 338 5003
549 20241118 093400 93359168 338 339 339 338 2034
550 20241118 093300 92670542 339 339 339 339 3893
551 20241118 093200 91350815 339 339 339 339 200
552 20241118 093100 91283015 339 339 339 339 1
553 20241118 093000 91282676 338 338 338 338 2030
554 20241118 092900 90596536 337 337 337 337 1000
555 20241118 092800 90259536 336 336 336 336 1
556 20241118 092700 90259200 337 337 340 337 1011
557 20241118 092600 89918490 337 340 340 337 2003
558 20241118 092500 89240054 340 340 340 340 10000
559 20241118 092400 85840054 341 338 341 338 17454
560 20241118 092300 79908085 338 339 339 338 396
561 20241118 092200 79774227 339 339 339 339 10045
562 20241118 092100 76368972 339 337 339 337 11028
563 20241118 092000 72631481 337 336 339 336 6008
564 20241118 091900 70602955 335 335 335 335 2
565 20241118 091800 70602285 335 337 337 335 1355
566 20241118 091700 70147650 337 336 337 336 5000
567 20241118 091600 68463600 337 336 337 336 1445
568 20241118 091500 67978018 336 336 336 336 2600
569 20241118 091400 67104418 336 335 336 334 7410
570 20241118 091300 64623058 336 336 336 336 517
571 20241118 091200 64449346 334 334 334 334 3235
572 20241118 091100 63368856 336 336 336 336 818
573 20241118 091000 63094008 334 333 337 333 174
574 20241118 090900 63035440 333 337 337 333 7573
575 20241118 090800 60501877 338 343 344 337 64443
576 20241118 090700 38483291 342 335 343 335 63038
577 20241118 090600 17058394 335 335 336 332 16556
578 20241118 090500 11529993 334 333 334 333 9999
579 20241118 090400 8191537 333 331 333 331 5416
580 20241118 090300 6395040 331 331 332 331 21
581 20241118 090200 6388079 332 332 334 331 16527
582 20241118 090100 886909 332 331 333 330 509
583 20241118 090000 717719 330 329 331 329 2178