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

588
006200/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,588 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,184600,27775275,697,697,697,697,6437
20241118,184500,27775275,697,697,697,697,0
20241118,184400,27775275,697,697,697,697,0
20241118,184300,27775275,697,697,697,697,0
20241118,184200,27775275,697,697,697,697,0
20241118,184100,27775275,697,697,697,697,0
20241118,184000,27775275,697,697,697,697,0
20241118,183900,27775275,697,697,697,697,0
20241118,183800,27775275,697,697,697,697,0
20241118,183700,27775275,697,697,697,697,0
20241118,183600,27775275,697,697,697,697,0
20241118,183500,27775275,697,697,697,697,0
20241118,183400,27775275,697,697,697,697,0
20241118,183300,27775275,697,697,697,697,0
20241118,183200,27775275,697,697,697,697,0
20241118,183100,27775275,697,697,697,697,0
20241118,183000,27775275,697,697,697,697,0
20241118,182900,27775275,697,697,697,697,0
20241118,182800,27775275,697,697,697,697,0
20241118,182700,27775275,697,697,697,697,0
20241118,182600,27775275,697,697,697,697,0
20241118,182500,27775275,697,697,697,697,0
20241118,182400,27775275,697,697,697,697,0
20241118,182300,27775275,697,697,697,697,0
20241118,182200,27775275,697,697,697,697,0
20241118,182100,27775275,697,697,697,697,0
20241118,182000,27775275,697,697,697,697,0
20241118,181900,27775275,697,697,697,697,0
20241118,181800,27775275,697,697,697,697,0
20241118,181700,27775275,697,697,697,697,0
20241118,181600,27775275,697,697,697,697,6437
20241118,181500,27775275,697,697,697,697,0
20241118,181400,27775275,697,697,697,697,0
20241118,181300,27775275,697,697,697,697,0
20241118,181200,27775275,697,697,697,697,0
20241118,181100,27775275,697,697,697,697,0
20241118,181000,27775275,697,697,697,697,0
20241118,180900,27775275,697,697,697,697,0
20241118,180800,27775275,697,697,697,697,0
20241118,180700,27775275,697,697,697,697,0
20241118,180600,27775275,697,697,697,697,0
20241118,180500,27775275,697,697,697,697,0
20241118,180400,27775275,697,697,697,697,0
20241118,180300,27775275,697,697,697,697,0
20241118,180200,27775275,697,697,697,697,0
20241118,180100,27775275,697,697,697,697,0
20241118,180000,27775275,697,697,697,697,0
20241118,175900,27775275,697,697,697,697,0
20241118,175800,27775275,697,697,697,697,0
20241118,175700,27775275,697,697,697,697,0
20241118,175600,27775275,697,697,697,697,0
20241118,175500,27775275,697,697,697,697,0
20241118,175400,27775275,697,697,697,697,0
20241118,175300,27775275,697,697,697,697,0
20241118,175200,27775275,697,697,697,697,0
20241118,175100,27775275,697,697,697,697,0
20241118,175000,27775275,697,697,697,697,0
20241118,174900,27775275,697,697,697,697,0
20241118,174800,27775275,697,697,697,697,0
20241118,174700,27775275,697,697,697,697,0
20241118,174600,27775275,697,697,697,697,6437
20241118,174500,27775275,697,697,697,697,0
20241118,174400,27775275,697,697,697,697,0
20241118,174300,27775275,697,697,697,697,0
20241118,174200,27775275,697,697,697,697,0
20241118,174100,27775275,697,697,697,697,0
20241118,174000,27775275,697,697,697,697,0
20241118,173900,27775275,697,697,697,697,0
20241118,173800,27775275,697,697,697,697,0
20241118,173700,27775275,697,697,697,697,0
20241118,173600,27775275,697,697,697,697,0
20241118,173500,27775275,697,697,697,697,0
20241118,173400,27775275,697,697,697,697,0
20241118,173300,27775275,697,697,697,697,0
20241118,173200,27775275,697,697,697,697,0
20241118,173100,27775275,697,697,697,697,0
20241118,173000,27775275,697,697,697,697,0
20241118,172900,27775275,697,697,697,697,0
20241118,172800,27775275,697,697,697,697,0
20241118,172700,27775275,697,697,697,697,0
20241118,172600,27775275,697,697,697,697,0
20241118,172500,27775275,697,697,697,697,0
20241118,172400,27775275,697,697,697,697,0
20241118,172300,27775275,697,697,697,697,0
20241118,172200,27775275,697,697,697,697,0
20241118,172100,27775275,697,697,697,697,0
20241118,172000,27775275,697,697,697,697,0
20241118,171900,27775275,697,697,697,697,0
20241118,171800,27775275,697,697,697,697,0
20241118,171700,27775275,697,697,697,697,0
20241118,171600,27775275,697,697,697,697,6437
20241118,171500,27775275,697,697,697,697,0
20241118,171400,27775275,697,697,697,697,0
20241118,171300,27775275,697,697,697,697,0
20241118,171200,27775275,697,697,697,697,0
20241118,171100,27775275,697,697,697,697,0
20241118,171000,27775275,697,697,697,697,0
20241118,170900,27775275,697,697,697,697,0
20241118,170800,27775275,697,697,697,697,0
20241118,170700,27775275,697,697,697,697,0
20241118,170600,27775275,697,697,697,697,0
20241118,170500,27775275,697,697,697,697,0
20241118,170400,27775275,697,697,697,697,0
20241118,170300,27775275,697,697,697,697,0
20241118,170200,27775275,697,697,697,697,0
20241118,170100,27775275,697,697,697,697,0
20241118,170000,27775275,697,697,697,697,0
20241118,165900,27775275,697,697,697,697,0
20241118,165800,27775275,697,697,697,697,0
20241118,165700,27775275,697,697,697,697,0
20241118,165600,27775275,697,697,697,697,0
20241118,165500,27775275,697,697,697,697,0
20241118,165400,27775275,697,697,697,697,0
20241118,165300,27775275,697,697,697,697,0
20241118,165200,27775275,697,697,697,697,0
20241118,165100,27775275,697,697,697,697,0
20241118,165000,27775275,697,697,697,697,0
20241118,164900,27775275,697,697,697,697,0
20241118,164800,27775275,697,697,697,697,0
20241118,164700,27775275,697,697,697,697,0
20241118,164600,27775275,697,697,697,697,6437
20241118,164500,27775275,697,697,697,697,0
20241118,164400,27775275,697,697,697,697,0
20241118,164300,27775275,697,697,697,697,0
20241118,164200,27775275,697,697,697,697,0
20241118,164100,27775275,697,697,697,697,0
20241118,164000,27775275,697,697,697,697,0
20241118,163900,27775275,697,697,697,697,0
20241118,163800,27775275,697,697,697,697,0
20241118,163700,27775275,697,697,697,697,0
20241118,163600,27775275,697,697,697,697,0
20241118,163500,27775275,697,697,697,697,0
20241118,163400,27775275,697,697,697,697,0
20241118,163300,27775275,697,697,697,697,0
20241118,163200,27775275,697,697,697,697,0
20241118,163100,27775275,697,697,697,697,0
20241118,163000,27775275,697,697,697,697,0
20241118,162900,27775275,697,697,697,697,0
20241118,162800,27775275,697,697,697,697,0
20241118,162700,27775275,697,697,697,697,0
20241118,162600,27775275,697,697,697,697,0
20241118,162500,27775275,697,697,697,697,0
20241118,162400,27775275,697,697,697,697,0
20241118,162300,27775275,697,697,697,697,0
20241118,162200,27775275,697,697,697,697,0
20241118,162100,27775275,697,697,697,697,0
20241118,162000,27775275,697,697,697,697,0
20241118,161900,27775275,697,697,697,697,0
20241118,161800,27775275,697,697,697,697,0
20241118,161700,27775275,697,697,697,697,0
20241118,161600,27775275,697,697,697,697,6437
20241118,161500,27775275,697,697,697,697,0
20241118,161400,27775275,697,697,697,697,0
20241118,161300,27775275,697,697,697,697,0
20241118,161200,27775275,697,697,697,697,0
20241118,161100,27775275,697,697,697,697,0
20241118,161000,27775275,697,697,697,697,0
20241118,160900,27775275,697,697,697,697,0
20241118,160800,27775275,697,697,697,697,0
20241118,160700,27775275,697,697,697,697,0
20241118,160600,27775275,697,697,697,697,0
20241118,160500,27775275,697,697,697,697,0
20241118,160400,27775275,697,697,697,697,0
20241118,160300,27775275,697,697,697,697,0
20241118,160200,27775275,697,697,697,697,0
20241118,160100,27775275,697,697,697,697,0
20241118,160000,27775275,697,697,697,697,0
20241118,155900,27775275,697,697,697,697,0
20241118,155800,27775275,697,697,697,697,0
20241118,155700,27775275,697,697,697,697,0
20241118,155600,27775275,697,697,697,697,0
20241118,155500,27775275,697,697,697,697,0
20241118,155400,27775275,697,697,697,697,0
20241118,155300,27775275,697,697,697,697,0
20241118,155200,27775275,697,697,697,697,0
20241118,155100,27775275,697,697,697,697,0
20241118,155000,27775275,697,697,697,697,0
20241118,154900,27775275,697,697,697,697,0
20241118,154800,27775275,697,697,697,697,0
20241118,154700,27775275,697,697,697,697,0
20241118,154600,27775275,697,697,697,697,6437
20241118,154500,27775275,697,697,697,697,0
20241118,154400,27775275,697,697,697,697,0
20241118,154300,27775275,697,697,697,697,0
20241118,154200,27775275,697,697,697,697,0
20241118,154100,27775275,697,697,697,697,0
20241118,154000,27775275,697,697,697,697,0
20241118,153900,27775275,697,697,697,697,0
20241118,153800,27775275,697,697,697,697,0
20241118,153700,27775275,697,697,697,697,0
20241118,153600,27775275,697,697,697,697,0
20241118,153500,27775275,697,697,697,697,0
20241118,153400,27775275,697,697,697,697,0
20241118,153300,27775275,697,697,697,697,0
20241118,153200,27775275,697,697,697,697,0
20241118,153100,27775275,697,697,697,697,0
20241118,153000,27775275,697,697,697,697,6437
20241118,152900,23288686,697,697,697,697,0
20241118,152800,23288686,697,697,697,697,0
20241118,152700,23288686,697,697,697,697,0
20241118,152600,23288686,697,697,697,697,0
20241118,152500,23288686,697,697,697,697,0
20241118,152400,23288686,697,697,697,697,0
20241118,152300,23288686,697,697,697,697,0
20241118,152200,23288686,697,697,697,697,0
20241118,152100,23288686,697,697,697,697,0
20241118,152000,23288686,697,697,697,697,0
20241118,151900,23288686,697,700,700,697,1307
20241118,151800,22376142,704,704,704,704,0
20241118,151700,22376142,704,704,704,704,0
20241118,151600,22376142,704,704,704,704,1
20241118,151500,22375438,700,700,700,700,0
20241118,151400,22375438,700,700,700,700,0
20241118,151300,22375438,700,700,700,700,0
20241118,151200,22375438,700,700,700,700,0
20241118,151100,22375438,700,700,700,700,10
20241118,151000,22368438,698,698,698,698,0
20241118,150900,22368438,698,698,698,698,58
20241118,150800,22327954,700,700,700,700,14
20241118,150700,22318154,700,700,700,700,0
20241118,150600,22318154,700,700,700,700,0
20241118,150500,22318154,700,700,700,700,0
20241118,150400,22318154,700,700,700,700,0
20241118,150300,22318154,700,700,700,700,30
20241118,150200,22297154,700,700,700,700,0
20241118,150100,22297154,700,700,700,700,0
20241118,150000,22297154,700,700,700,700,0
20241118,145900,22297154,700,700,700,700,58
20241118,145800,22256554,699,699,699,699,0
20241118,145700,22256554,699,699,699,699,704
20241118,145600,21764458,710,710,710,710,0
20241118,145500,21764458,710,710,710,710,0
20241118,145400,21764458,710,710,710,710,0
20241118,145300,21764458,710,710,710,710,0
20241118,145200,21764458,710,710,710,710,0
20241118,145100,21764458,710,702,710,702,10
20241118,145000,21757382,702,702,702,702,55
20241118,144900,21718772,702,702,702,702,0
20241118,144800,21718772,702,702,702,702,0
20241118,144700,21718772,702,702,702,702,0
20241118,144600,21718772,702,702,702,702,0
20241118,144500,21718772,702,702,702,702,0
20241118,144400,21718772,702,702,702,702,30
20241118,144300,21697712,702,702,702,702,0
20241118,144200,21697712,702,702,702,702,0
20241118,144100,21697712,702,702,702,702,73
20241118,144000,21646466,711,711,711,711,0
20241118,143900,21646466,711,711,711,711,0
20241118,143800,21646466,711,711,711,711,0
20241118,143700,21646466,711,711,711,711,0
20241118,143600,21646466,711,711,711,711,0
20241118,143500,21646466,711,711,711,711,0
20241118,143400,21646466,711,711,711,711,10
20241118,143300,21639356,702,702,702,702,0
20241118,143200,21639356,702,702,702,702,58
20241118,143100,21598640,702,702,702,702,0
20241118,143000,21598640,702,702,702,702,0
20241118,142900,21598640,702,702,702,702,0
20241118,142800,21598640,702,702,702,702,0
20241118,142700,21598640,702,702,702,702,0
20241118,142600,21598640,702,702,702,702,30
20241118,142500,21577580,702,702,702,702,0
20241118,142400,21577580,702,702,702,702,0
20241118,142300,21577580,702,702,702,702,0
20241118,142200,21577580,702,702,702,702,58
20241118,142100,21536864,709,709,709,709,0
20241118,142000,21536864,709,709,709,709,0
20241118,141900,21536864,709,709,709,709,0
20241118,141800,21536864,709,709,709,709,1
20241118,141700,21536155,704,703,704,702,350
20241118,141600,21290135,704,704,704,704,0
20241118,141500,21290135,704,704,704,704,0
20241118,141400,21290135,704,704,704,704,0
20241118,141300,21290135,704,704,704,704,58
20241118,141200,21249303,713,713,713,713,0
20241118,141100,21249303,713,713,713,713,0
20241118,141000,21249303,713,713,713,713,0
20241118,140900,21249303,713,713,713,713,0
20241118,140800,21249303,713,713,713,713,0
20241118,140700,21249303,713,705,713,705,32
20241118,140600,21226735,701,701,701,701,0
20241118,140500,21226735,701,701,701,701,0
20241118,140400,21226735,701,710,710,699,1759
20241118,140300,19995334,711,719,719,709,1087
20241118,140200,19223059,708,708,708,708,501
20241118,140100,18868351,720,722,724,720,336
20241118,140000,18625123,713,705,713,704,3402
20241118,135900,16206952,708,708,708,708,0
20241118,135800,16206952,708,708,708,708,0
20241118,135700,16206952,708,708,708,708,0
20241118,135600,16206952,708,708,708,708,20
20241118,135500,16192792,697,697,697,697,58
20241118,135400,16152366,696,696,696,696,0
20241118,135300,16152366,696,706,706,696,1944
20241118,135200,14790461,710,710,710,710,0
20241118,135100,14790461,710,710,710,710,4100
20241118,135000,11879461,710,707,710,707,1944
20241118,134900,10499600,707,701,707,701,31
20241118,134800,10477863,701,701,701,701,0
20241118,134700,10477863,701,701,701,701,0
20241118,134600,10477863,701,707,707,701,41
20241118,134500,10448906,701,704,704,701,112
20241118,134400,10370232,704,704,704,704,0
20241118,134300,10370232,704,699,704,699,10
20241118,134200,10363197,699,699,699,699,0
20241118,134100,10363197,699,699,699,699,0
20241118,134000,10363197,699,699,699,699,20
20241118,133900,10349217,699,699,699,699,9
20241118,133800,10342926,699,699,699,699,32
20241118,133700,10320558,699,699,699,699,6
20241118,133600,10316364,699,699,699,699,20
20241118,133500,10302384,698,698,698,698,0
20241118,133400,10302384,698,698,698,698,0
20241118,133300,10302384,698,698,698,698,0
20241118,133200,10302384,698,698,698,698,0
20241118,133100,10302384,698,698,698,698,0
20241118,133000,10302384,698,698,698,698,30
20241118,132900,10281444,698,698,698,698,0
20241118,132800,10281444,698,698,698,698,0
20241118,132700,10281444,698,698,698,698,58
20241118,132600,10240960,704,704,704,704,10
20241118,132500,10233920,698,698,698,698,0
20241118,132400,10233920,698,698,698,698,0
20241118,132300,10233920,698,698,698,698,0
20241118,132200,10233920,698,698,698,698,0
20241118,132100,10233920,698,698,698,698,30
20241118,132000,10212980,698,698,698,698,0
20241118,131900,10212980,698,698,698,698,0
20241118,131800,10212980,698,698,698,698,58
20241118,131700,10172496,704,704,704,704,0
20241118,131600,10172496,704,704,704,704,0
20241118,131500,10172496,704,704,704,704,0
20241118,131400,10172496,704,704,704,704,0
20241118,131300,10172496,704,704,704,704,0
20241118,131200,10172496,704,704,704,704,0
20241118,131100,10172496,704,704,704,704,0
20241118,131000,10172496,704,704,704,704,0
20241118,130900,10172496,704,698,704,698,68
20241118,130800,10124972,698,698,698,698,15
20241118,130700,10114502,698,698,698,698,0
20241118,130600,10114502,698,698,698,698,0
20241118,130500,10114502,698,698,698,698,0
20241118,130400,10114502,698,698,698,698,0
20241118,130300,10114502,698,698,698,698,30
20241118,130200,10093562,698,698,698,698,0
20241118,130100,10093562,698,698,698,698,0
20241118,130000,10093562,698,698,698,698,0
20241118,125900,10093562,698,704,704,698,59
20241118,125800,10052374,704,704,704,704,0
20241118,125700,10052374,704,704,704,704,5
20241118,125600,10048854,704,704,704,704,0
20241118,125500,10048854,704,704,704,704,3
20241118,125400,10046742,704,704,704,704,0
20241118,125300,10046742,704,704,704,704,0
20241118,125200,10046742,704,704,704,704,70
20241118,125100,9997462,698,698,698,698,0
20241118,125000,9997462,698,698,698,698,58
20241118,124900,9956978,704,704,704,704,0
20241118,124800,9956978,704,704,704,704,0
20241118,124700,9956978,704,704,704,704,200
20241118,124600,9816178,700,702,702,699,1352
20241118,124500,8868814,702,702,702,702,0
20241118,124400,8868814,702,702,702,702,30
20241118,124300,8847754,702,702,702,702,0
20241118,124200,8847754,702,702,702,702,0
20241118,124100,8847754,702,702,702,702,58
20241118,124000,8807038,709,709,709,709,0
20241118,123900,8807038,709,709,709,709,0
20241118,123800,8807038,709,709,709,709,0
20241118,123700,8807038,709,709,709,709,0
20241118,123600,8807038,709,709,709,709,0
20241118,123500,8807038,709,702,709,702,10
20241118,123400,8799976,701,701,701,701,0
20241118,123300,8799976,701,701,701,701,38
20241118,123200,8773338,701,701,701,701,20
20241118,123100,8759318,702,702,702,702,60
20241118,123000,8717198,702,702,702,702,0
20241118,122900,8717198,702,702,702,702,0
20241118,122800,8717198,702,702,702,702,0
20241118,122700,8717198,702,702,702,702,948
20241118,122600,8051702,702,702,702,702,46
20241118,122500,8019410,702,702,702,702,0
20241118,122400,8019410,702,702,702,702,0
20241118,122300,8019410,702,702,702,702,0
20241118,122200,8019410,702,704,704,702,61
20241118,122100,7976582,704,704,704,704,30
20241118,122000,7955462,704,704,704,704,0
20241118,121900,7955462,704,704,704,704,0
20241118,121800,7955462,704,704,704,704,10
20241118,121700,7948422,702,702,702,702,0
20241118,121600,7948422,702,702,702,702,31
20241118,121500,7926660,702,702,702,702,0
20241118,121400,7926660,702,702,702,702,0
20241118,121300,7926660,702,702,702,702,58
20241118,121200,7885944,704,704,704,704,0
20241118,121100,7885944,704,704,704,704,0
20241118,121000,7885944,704,704,704,704,0
20241118,120900,7885944,704,704,704,704,0
20241118,120800,7885944,704,704,704,704,0
20241118,120700,7885944,704,704,704,704,0
20241118,120600,7885944,704,704,704,704,0
20241118,120500,7885944,704,704,704,704,40
20241118,120400,7857784,704,702,704,702,109
20241118,120300,7781164,705,705,705,705,516
20241118,120200,7417384,705,705,705,705,0
20241118,120100,7417384,705,705,705,705,10
20241118,120000,7410334,703,703,703,703,0
20241118,115900,7410334,703,703,703,703,0
20241118,115800,7410334,703,703,703,703,47
20241118,115700,7377293,703,702,703,702,51
20241118,115600,7341486,702,702,702,702,0
20241118,115500,7341486,702,703,703,702,41
20241118,115400,7312667,705,705,705,705,0
20241118,115300,7312667,705,705,705,705,0
20241118,115200,7312667,705,705,705,705,0
20241118,115100,7312667,705,705,705,705,0
20241118,115000,7312667,705,705,705,705,0
20241118,114900,7312667,705,705,705,705,0
20241118,114800,7312667,705,705,705,705,0
20241118,114700,7312667,705,705,705,705,0
20241118,114600,7312667,705,705,705,705,0
20241118,114500,7312667,705,705,705,705,27
20241118,114400,7293632,709,709,709,709,10
20241118,114300,7286542,705,705,705,705,0
20241118,114200,7286542,705,705,705,705,0
20241118,114100,7286542,705,705,705,705,0
20241118,114000,7286542,705,705,705,705,0
20241118,113900,7286542,705,705,705,705,31
20241118,113800,7264687,704,704,704,704,0
20241118,113700,7264687,704,704,704,704,0
20241118,113600,7264687,704,704,704,704,58
20241118,113500,7223855,703,703,703,703,0
20241118,113400,7223855,703,704,704,703,400
20241118,113300,6942595,710,710,710,710,0
20241118,113200,6942595,710,710,710,710,0
20241118,113100,6942595,710,710,710,710,0
20241118,113000,6942595,710,710,710,710,0
20241118,112900,6942595,710,710,710,710,0
20241118,112800,6942595,710,709,710,709,156
20241118,112700,6831927,704,707,709,704,68
20241118,112600,6784009,703,706,706,703,1300
20241118,112500,5869878,707,707,707,707,0
20241118,112400,5869878,707,707,707,707,0
20241118,112300,5869878,707,707,707,707,0
20241118,112200,5869878,707,707,707,707,0
20241118,112100,5869878,707,707,707,707,33
20241118,112000,5846547,707,707,707,707,0
20241118,111900,5846547,707,707,707,707,0
20241118,111800,5846547,707,707,707,707,54
20241118,111700,5808369,710,710,710,707,128
20241118,111600,5717820,710,710,710,710,0
20241118,111500,5717820,710,710,710,710,0
20241118,111400,5717820,710,710,710,710,0
20241118,111300,5717820,710,710,710,710,11
20241118,111200,5710010,707,707,707,707,57
20241118,111100,5669711,707,707,707,707,0
20241118,111000,5669711,707,707,707,707,40
20241118,110900,5641431,707,707,707,707,10
20241118,110800,5634361,707,707,707,707,16
20241118,110700,5623049,707,707,707,707,0
20241118,110600,5623049,707,707,707,707,0
20241118,110500,5623049,707,707,707,707,0
20241118,110400,5623049,707,707,707,707,0
20241118,110300,5623049,707,707,707,707,30
20241118,110200,5601839,707,707,707,707,534
20241118,110100,5224301,705,705,705,705,0
20241118,110000,5224301,705,705,705,705,0
20241118,105900,5224301,705,705,705,705,58
20241118,105800,5183411,706,706,706,706,0
20241118,105700,5183411,706,706,706,706,20
20241118,105600,5169291,707,707,707,707,0
20241118,105500,5169291,707,707,707,707,0
20241118,105400,5169291,707,706,707,706,849
20241118,105300,4569138,706,706,706,706,10
20241118,105200,4562078,706,706,706,706,0
20241118,105100,4562078,706,706,706,706,12
20241118,105000,4553606,706,706,706,706,25
20241118,104900,4535956,706,706,706,706,0
20241118,104800,4535956,706,706,706,706,30
20241118,104700,4514776,706,706,706,706,1
20241118,104600,4514070,705,705,705,705,0
20241118,104500,4514070,705,705,705,705,0
20241118,104400,4514070,705,705,705,705,13
20241118,104300,4504905,706,706,706,706,0
20241118,104200,4504905,706,706,706,706,0
20241118,104100,4504905,706,706,706,705,60
20241118,104000,4462547,705,705,705,705,0
20241118,103900,4462547,705,705,705,705,0
20241118,103800,4462547,705,705,705,705,57
20241118,103700,4422362,707,707,707,707,0
20241118,103600,4422362,707,707,707,707,10
20241118,103500,4415292,707,707,707,707,0
20241118,103400,4415292,707,702,707,702,136
20241118,103300,4319320,702,702,702,702,9
20241118,103200,4313002,702,702,702,702,13
20241118,103100,4303876,707,707,707,707,353
20241118,103000,4054305,707,707,707,707,0
20241118,102900,4054305,707,707,707,707,0
20241118,102800,4054305,707,707,707,707,0
20241118,102700,4054305,707,707,707,707,1
20241118,102600,4053598,701,701,701,701,31
20241118,102500,4031867,701,701,701,701,0
20241118,102400,4031867,701,701,701,701,0
20241118,102300,4031867,701,701,701,701,31
20241118,102200,4010136,701,701,701,701,58
20241118,102100,3969478,700,700,700,700,0
20241118,102000,3969478,700,700,700,700,0
20241118,101900,3969478,700,700,700,700,917
20241118,101800,3327578,700,700,700,700,119
20241118,101700,3244278,700,700,700,700,0
20241118,101600,3244278,700,700,700,700,31
20241118,101500,3222578,700,700,700,700,0
20241118,101400,3222578,700,700,700,700,30
20241118,101300,3201578,700,700,700,700,28
20241118,101200,3181978,700,700,700,700,0
20241118,101100,3181978,700,700,700,700,0
20241118,101000,3181978,700,700,700,700,6
20241118,100900,3177778,700,700,700,700,1
20241118,100800,3177078,700,700,700,700,0
20241118,100700,3177078,700,700,700,700,24
20241118,100600,3160278,700,700,700,700,0
20241118,100500,3160278,700,700,700,700,0
20241118,100400,3160278,700,700,700,700,58
20241118,100300,3119678,707,707,707,707,0
20241118,100200,3119678,707,707,707,707,10
20241118,100100,3112608,699,699,699,699,0
20241118,100000,3112608,699,699,699,699,0
20241118,095900,3112608,699,699,699,699,0
20241118,095800,3112608,699,699,699,699,31
20241118,095700,3090939,699,699,699,699,0
20241118,095600,3090939,699,699,699,699,0
20241118,095500,3090939,699,699,699,699,58
20241118,095400,3050397,707,707,707,707,2828
20241118,095300,1051001,707,707,707,707,0
20241118,095200,1051001,707,707,707,707,0
20241118,095100,1051001,707,707,707,707,0
20241118,095000,1051001,707,707,707,707,0
20241118,094900,1051001,707,707,707,707,0
20241118,094800,1051001,707,707,707,707,0
20241118,094700,1051001,707,707,707,707,0
20241118,094600,1051001,707,707,707,707,1
20241118,094500,1050294,698,707,707,698,68
20241118,094400,1002740,707,707,707,707,0
20241118,094300,1002740,707,707,707,707,0
20241118,094200,1002740,707,707,707,707,8
20241118,094100,997084,704,704,704,704,1
20241118,094000,996380,707,707,707,707,0
20241118,093900,996380,707,707,707,707,1
20241118,093800,995673,697,697,697,697,0
20241118,093700,995673,697,697,697,697,35
20241118,093600,971278,697,707,707,697,24
20241118,093500,954540,695,695,695,695,0
20241118,093400,954540,695,695,695,695,0
20241118,093300,954540,695,695,695,695,0
20241118,093200,954540,695,699,699,695,51
20241118,093100,919043,696,696,696,696,0
20241118,093000,919043,696,698,698,696,31
20241118,092900,897464,696,696,696,696,0
20241118,092800,897464,696,696,696,696,0
20241118,092700,897464,696,696,696,696,58
20241118,092600,857096,711,711,711,711,0
20241118,092500,857096,711,711,711,711,0
20241118,092400,857096,711,695,711,695,161
20241118,092300,744519,695,694,695,694,200
20241118,092200,605577,694,694,694,694,0
20241118,092100,605577,694,694,694,694,3
20241118,092000,603495,694,694,694,694,97
20241118,091900,536177,694,692,694,692,500
20241118,091800,189279,692,692,692,692,7
20241118,091700,184435,694,694,694,694,0
20241118,091600,184435,694,694,694,694,0
20241118,091500,184435,694,694,694,694,0
20241118,091400,184435,694,694,694,694,1
20241118,091300,183741,692,692,692,692,0
20241118,091200,183741,692,692,692,692,31
20241118,091100,162289,692,692,692,692,49
20241118,091000,128381,687,690,690,687,25
20241118,090900,111170,692,692,692,692,10
20241118,090800,104250,695,695,695,695,0
20241118,090700,104250,695,695,695,695,0
20241118,090600,104250,695,695,695,695,0
20241118,090500,104250,695,695,695,695,0
20241118,090400,104250,695,695,695,695,0
20241118,090300,104250,695,695,695,695,0
20241118,090200,104250,695,695,695,695,30
20241118,090100,83400,695,695,695,695,0
20241118,090000,83400,695,695,695,695,120
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 184600 27775275 697 697 697 697 6437
3 20241118 184500 27775275 697 697 697 697 0
4 20241118 184400 27775275 697 697 697 697 0
5 20241118 184300 27775275 697 697 697 697 0
6 20241118 184200 27775275 697 697 697 697 0
7 20241118 184100 27775275 697 697 697 697 0
8 20241118 184000 27775275 697 697 697 697 0
9 20241118 183900 27775275 697 697 697 697 0
10 20241118 183800 27775275 697 697 697 697 0
11 20241118 183700 27775275 697 697 697 697 0
12 20241118 183600 27775275 697 697 697 697 0
13 20241118 183500 27775275 697 697 697 697 0
14 20241118 183400 27775275 697 697 697 697 0
15 20241118 183300 27775275 697 697 697 697 0
16 20241118 183200 27775275 697 697 697 697 0
17 20241118 183100 27775275 697 697 697 697 0
18 20241118 183000 27775275 697 697 697 697 0
19 20241118 182900 27775275 697 697 697 697 0
20 20241118 182800 27775275 697 697 697 697 0
21 20241118 182700 27775275 697 697 697 697 0
22 20241118 182600 27775275 697 697 697 697 0
23 20241118 182500 27775275 697 697 697 697 0
24 20241118 182400 27775275 697 697 697 697 0
25 20241118 182300 27775275 697 697 697 697 0
26 20241118 182200 27775275 697 697 697 697 0
27 20241118 182100 27775275 697 697 697 697 0
28 20241118 182000 27775275 697 697 697 697 0
29 20241118 181900 27775275 697 697 697 697 0
30 20241118 181800 27775275 697 697 697 697 0
31 20241118 181700 27775275 697 697 697 697 0
32 20241118 181600 27775275 697 697 697 697 6437
33 20241118 181500 27775275 697 697 697 697 0
34 20241118 181400 27775275 697 697 697 697 0
35 20241118 181300 27775275 697 697 697 697 0
36 20241118 181200 27775275 697 697 697 697 0
37 20241118 181100 27775275 697 697 697 697 0
38 20241118 181000 27775275 697 697 697 697 0
39 20241118 180900 27775275 697 697 697 697 0
40 20241118 180800 27775275 697 697 697 697 0
41 20241118 180700 27775275 697 697 697 697 0
42 20241118 180600 27775275 697 697 697 697 0
43 20241118 180500 27775275 697 697 697 697 0
44 20241118 180400 27775275 697 697 697 697 0
45 20241118 180300 27775275 697 697 697 697 0
46 20241118 180200 27775275 697 697 697 697 0
47 20241118 180100 27775275 697 697 697 697 0
48 20241118 180000 27775275 697 697 697 697 0
49 20241118 175900 27775275 697 697 697 697 0
50 20241118 175800 27775275 697 697 697 697 0
51 20241118 175700 27775275 697 697 697 697 0
52 20241118 175600 27775275 697 697 697 697 0
53 20241118 175500 27775275 697 697 697 697 0
54 20241118 175400 27775275 697 697 697 697 0
55 20241118 175300 27775275 697 697 697 697 0
56 20241118 175200 27775275 697 697 697 697 0
57 20241118 175100 27775275 697 697 697 697 0
58 20241118 175000 27775275 697 697 697 697 0
59 20241118 174900 27775275 697 697 697 697 0
60 20241118 174800 27775275 697 697 697 697 0
61 20241118 174700 27775275 697 697 697 697 0
62 20241118 174600 27775275 697 697 697 697 6437
63 20241118 174500 27775275 697 697 697 697 0
64 20241118 174400 27775275 697 697 697 697 0
65 20241118 174300 27775275 697 697 697 697 0
66 20241118 174200 27775275 697 697 697 697 0
67 20241118 174100 27775275 697 697 697 697 0
68 20241118 174000 27775275 697 697 697 697 0
69 20241118 173900 27775275 697 697 697 697 0
70 20241118 173800 27775275 697 697 697 697 0
71 20241118 173700 27775275 697 697 697 697 0
72 20241118 173600 27775275 697 697 697 697 0
73 20241118 173500 27775275 697 697 697 697 0
74 20241118 173400 27775275 697 697 697 697 0
75 20241118 173300 27775275 697 697 697 697 0
76 20241118 173200 27775275 697 697 697 697 0
77 20241118 173100 27775275 697 697 697 697 0
78 20241118 173000 27775275 697 697 697 697 0
79 20241118 172900 27775275 697 697 697 697 0
80 20241118 172800 27775275 697 697 697 697 0
81 20241118 172700 27775275 697 697 697 697 0
82 20241118 172600 27775275 697 697 697 697 0
83 20241118 172500 27775275 697 697 697 697 0
84 20241118 172400 27775275 697 697 697 697 0
85 20241118 172300 27775275 697 697 697 697 0
86 20241118 172200 27775275 697 697 697 697 0
87 20241118 172100 27775275 697 697 697 697 0
88 20241118 172000 27775275 697 697 697 697 0
89 20241118 171900 27775275 697 697 697 697 0
90 20241118 171800 27775275 697 697 697 697 0
91 20241118 171700 27775275 697 697 697 697 0
92 20241118 171600 27775275 697 697 697 697 6437
93 20241118 171500 27775275 697 697 697 697 0
94 20241118 171400 27775275 697 697 697 697 0
95 20241118 171300 27775275 697 697 697 697 0
96 20241118 171200 27775275 697 697 697 697 0
97 20241118 171100 27775275 697 697 697 697 0
98 20241118 171000 27775275 697 697 697 697 0
99 20241118 170900 27775275 697 697 697 697 0
100 20241118 170800 27775275 697 697 697 697 0
101 20241118 170700 27775275 697 697 697 697 0
102 20241118 170600 27775275 697 697 697 697 0
103 20241118 170500 27775275 697 697 697 697 0
104 20241118 170400 27775275 697 697 697 697 0
105 20241118 170300 27775275 697 697 697 697 0
106 20241118 170200 27775275 697 697 697 697 0
107 20241118 170100 27775275 697 697 697 697 0
108 20241118 170000 27775275 697 697 697 697 0
109 20241118 165900 27775275 697 697 697 697 0
110 20241118 165800 27775275 697 697 697 697 0
111 20241118 165700 27775275 697 697 697 697 0
112 20241118 165600 27775275 697 697 697 697 0
113 20241118 165500 27775275 697 697 697 697 0
114 20241118 165400 27775275 697 697 697 697 0
115 20241118 165300 27775275 697 697 697 697 0
116 20241118 165200 27775275 697 697 697 697 0
117 20241118 165100 27775275 697 697 697 697 0
118 20241118 165000 27775275 697 697 697 697 0
119 20241118 164900 27775275 697 697 697 697 0
120 20241118 164800 27775275 697 697 697 697 0
121 20241118 164700 27775275 697 697 697 697 0
122 20241118 164600 27775275 697 697 697 697 6437
123 20241118 164500 27775275 697 697 697 697 0
124 20241118 164400 27775275 697 697 697 697 0
125 20241118 164300 27775275 697 697 697 697 0
126 20241118 164200 27775275 697 697 697 697 0
127 20241118 164100 27775275 697 697 697 697 0
128 20241118 164000 27775275 697 697 697 697 0
129 20241118 163900 27775275 697 697 697 697 0
130 20241118 163800 27775275 697 697 697 697 0
131 20241118 163700 27775275 697 697 697 697 0
132 20241118 163600 27775275 697 697 697 697 0
133 20241118 163500 27775275 697 697 697 697 0
134 20241118 163400 27775275 697 697 697 697 0
135 20241118 163300 27775275 697 697 697 697 0
136 20241118 163200 27775275 697 697 697 697 0
137 20241118 163100 27775275 697 697 697 697 0
138 20241118 163000 27775275 697 697 697 697 0
139 20241118 162900 27775275 697 697 697 697 0
140 20241118 162800 27775275 697 697 697 697 0
141 20241118 162700 27775275 697 697 697 697 0
142 20241118 162600 27775275 697 697 697 697 0
143 20241118 162500 27775275 697 697 697 697 0
144 20241118 162400 27775275 697 697 697 697 0
145 20241118 162300 27775275 697 697 697 697 0
146 20241118 162200 27775275 697 697 697 697 0
147 20241118 162100 27775275 697 697 697 697 0
148 20241118 162000 27775275 697 697 697 697 0
149 20241118 161900 27775275 697 697 697 697 0
150 20241118 161800 27775275 697 697 697 697 0
151 20241118 161700 27775275 697 697 697 697 0
152 20241118 161600 27775275 697 697 697 697 6437
153 20241118 161500 27775275 697 697 697 697 0
154 20241118 161400 27775275 697 697 697 697 0
155 20241118 161300 27775275 697 697 697 697 0
156 20241118 161200 27775275 697 697 697 697 0
157 20241118 161100 27775275 697 697 697 697 0
158 20241118 161000 27775275 697 697 697 697 0
159 20241118 160900 27775275 697 697 697 697 0
160 20241118 160800 27775275 697 697 697 697 0
161 20241118 160700 27775275 697 697 697 697 0
162 20241118 160600 27775275 697 697 697 697 0
163 20241118 160500 27775275 697 697 697 697 0
164 20241118 160400 27775275 697 697 697 697 0
165 20241118 160300 27775275 697 697 697 697 0
166 20241118 160200 27775275 697 697 697 697 0
167 20241118 160100 27775275 697 697 697 697 0
168 20241118 160000 27775275 697 697 697 697 0
169 20241118 155900 27775275 697 697 697 697 0
170 20241118 155800 27775275 697 697 697 697 0
171 20241118 155700 27775275 697 697 697 697 0
172 20241118 155600 27775275 697 697 697 697 0
173 20241118 155500 27775275 697 697 697 697 0
174 20241118 155400 27775275 697 697 697 697 0
175 20241118 155300 27775275 697 697 697 697 0
176 20241118 155200 27775275 697 697 697 697 0
177 20241118 155100 27775275 697 697 697 697 0
178 20241118 155000 27775275 697 697 697 697 0
179 20241118 154900 27775275 697 697 697 697 0
180 20241118 154800 27775275 697 697 697 697 0
181 20241118 154700 27775275 697 697 697 697 0
182 20241118 154600 27775275 697 697 697 697 6437
183 20241118 154500 27775275 697 697 697 697 0
184 20241118 154400 27775275 697 697 697 697 0
185 20241118 154300 27775275 697 697 697 697 0
186 20241118 154200 27775275 697 697 697 697 0
187 20241118 154100 27775275 697 697 697 697 0
188 20241118 154000 27775275 697 697 697 697 0
189 20241118 153900 27775275 697 697 697 697 0
190 20241118 153800 27775275 697 697 697 697 0
191 20241118 153700 27775275 697 697 697 697 0
192 20241118 153600 27775275 697 697 697 697 0
193 20241118 153500 27775275 697 697 697 697 0
194 20241118 153400 27775275 697 697 697 697 0
195 20241118 153300 27775275 697 697 697 697 0
196 20241118 153200 27775275 697 697 697 697 0
197 20241118 153100 27775275 697 697 697 697 0
198 20241118 153000 27775275 697 697 697 697 6437
199 20241118 152900 23288686 697 697 697 697 0
200 20241118 152800 23288686 697 697 697 697 0
201 20241118 152700 23288686 697 697 697 697 0
202 20241118 152600 23288686 697 697 697 697 0
203 20241118 152500 23288686 697 697 697 697 0
204 20241118 152400 23288686 697 697 697 697 0
205 20241118 152300 23288686 697 697 697 697 0
206 20241118 152200 23288686 697 697 697 697 0
207 20241118 152100 23288686 697 697 697 697 0
208 20241118 152000 23288686 697 697 697 697 0
209 20241118 151900 23288686 697 700 700 697 1307
210 20241118 151800 22376142 704 704 704 704 0
211 20241118 151700 22376142 704 704 704 704 0
212 20241118 151600 22376142 704 704 704 704 1
213 20241118 151500 22375438 700 700 700 700 0
214 20241118 151400 22375438 700 700 700 700 0
215 20241118 151300 22375438 700 700 700 700 0
216 20241118 151200 22375438 700 700 700 700 0
217 20241118 151100 22375438 700 700 700 700 10
218 20241118 151000 22368438 698 698 698 698 0
219 20241118 150900 22368438 698 698 698 698 58
220 20241118 150800 22327954 700 700 700 700 14
221 20241118 150700 22318154 700 700 700 700 0
222 20241118 150600 22318154 700 700 700 700 0
223 20241118 150500 22318154 700 700 700 700 0
224 20241118 150400 22318154 700 700 700 700 0
225 20241118 150300 22318154 700 700 700 700 30
226 20241118 150200 22297154 700 700 700 700 0
227 20241118 150100 22297154 700 700 700 700 0
228 20241118 150000 22297154 700 700 700 700 0
229 20241118 145900 22297154 700 700 700 700 58
230 20241118 145800 22256554 699 699 699 699 0
231 20241118 145700 22256554 699 699 699 699 704
232 20241118 145600 21764458 710 710 710 710 0
233 20241118 145500 21764458 710 710 710 710 0
234 20241118 145400 21764458 710 710 710 710 0
235 20241118 145300 21764458 710 710 710 710 0
236 20241118 145200 21764458 710 710 710 710 0
237 20241118 145100 21764458 710 702 710 702 10
238 20241118 145000 21757382 702 702 702 702 55
239 20241118 144900 21718772 702 702 702 702 0
240 20241118 144800 21718772 702 702 702 702 0
241 20241118 144700 21718772 702 702 702 702 0
242 20241118 144600 21718772 702 702 702 702 0
243 20241118 144500 21718772 702 702 702 702 0
244 20241118 144400 21718772 702 702 702 702 30
245 20241118 144300 21697712 702 702 702 702 0
246 20241118 144200 21697712 702 702 702 702 0
247 20241118 144100 21697712 702 702 702 702 73
248 20241118 144000 21646466 711 711 711 711 0
249 20241118 143900 21646466 711 711 711 711 0
250 20241118 143800 21646466 711 711 711 711 0
251 20241118 143700 21646466 711 711 711 711 0
252 20241118 143600 21646466 711 711 711 711 0
253 20241118 143500 21646466 711 711 711 711 0
254 20241118 143400 21646466 711 711 711 711 10
255 20241118 143300 21639356 702 702 702 702 0
256 20241118 143200 21639356 702 702 702 702 58
257 20241118 143100 21598640 702 702 702 702 0
258 20241118 143000 21598640 702 702 702 702 0
259 20241118 142900 21598640 702 702 702 702 0
260 20241118 142800 21598640 702 702 702 702 0
261 20241118 142700 21598640 702 702 702 702 0
262 20241118 142600 21598640 702 702 702 702 30
263 20241118 142500 21577580 702 702 702 702 0
264 20241118 142400 21577580 702 702 702 702 0
265 20241118 142300 21577580 702 702 702 702 0
266 20241118 142200 21577580 702 702 702 702 58
267 20241118 142100 21536864 709 709 709 709 0
268 20241118 142000 21536864 709 709 709 709 0
269 20241118 141900 21536864 709 709 709 709 0
270 20241118 141800 21536864 709 709 709 709 1
271 20241118 141700 21536155 704 703 704 702 350
272 20241118 141600 21290135 704 704 704 704 0
273 20241118 141500 21290135 704 704 704 704 0
274 20241118 141400 21290135 704 704 704 704 0
275 20241118 141300 21290135 704 704 704 704 58
276 20241118 141200 21249303 713 713 713 713 0
277 20241118 141100 21249303 713 713 713 713 0
278 20241118 141000 21249303 713 713 713 713 0
279 20241118 140900 21249303 713 713 713 713 0
280 20241118 140800 21249303 713 713 713 713 0
281 20241118 140700 21249303 713 705 713 705 32
282 20241118 140600 21226735 701 701 701 701 0
283 20241118 140500 21226735 701 701 701 701 0
284 20241118 140400 21226735 701 710 710 699 1759
285 20241118 140300 19995334 711 719 719 709 1087
286 20241118 140200 19223059 708 708 708 708 501
287 20241118 140100 18868351 720 722 724 720 336
288 20241118 140000 18625123 713 705 713 704 3402
289 20241118 135900 16206952 708 708 708 708 0
290 20241118 135800 16206952 708 708 708 708 0
291 20241118 135700 16206952 708 708 708 708 0
292 20241118 135600 16206952 708 708 708 708 20
293 20241118 135500 16192792 697 697 697 697 58
294 20241118 135400 16152366 696 696 696 696 0
295 20241118 135300 16152366 696 706 706 696 1944
296 20241118 135200 14790461 710 710 710 710 0
297 20241118 135100 14790461 710 710 710 710 4100
298 20241118 135000 11879461 710 707 710 707 1944
299 20241118 134900 10499600 707 701 707 701 31
300 20241118 134800 10477863 701 701 701 701 0
301 20241118 134700 10477863 701 701 701 701 0
302 20241118 134600 10477863 701 707 707 701 41
303 20241118 134500 10448906 701 704 704 701 112
304 20241118 134400 10370232 704 704 704 704 0
305 20241118 134300 10370232 704 699 704 699 10
306 20241118 134200 10363197 699 699 699 699 0
307 20241118 134100 10363197 699 699 699 699 0
308 20241118 134000 10363197 699 699 699 699 20
309 20241118 133900 10349217 699 699 699 699 9
310 20241118 133800 10342926 699 699 699 699 32
311 20241118 133700 10320558 699 699 699 699 6
312 20241118 133600 10316364 699 699 699 699 20
313 20241118 133500 10302384 698 698 698 698 0
314 20241118 133400 10302384 698 698 698 698 0
315 20241118 133300 10302384 698 698 698 698 0
316 20241118 133200 10302384 698 698 698 698 0
317 20241118 133100 10302384 698 698 698 698 0
318 20241118 133000 10302384 698 698 698 698 30
319 20241118 132900 10281444 698 698 698 698 0
320 20241118 132800 10281444 698 698 698 698 0
321 20241118 132700 10281444 698 698 698 698 58
322 20241118 132600 10240960 704 704 704 704 10
323 20241118 132500 10233920 698 698 698 698 0
324 20241118 132400 10233920 698 698 698 698 0
325 20241118 132300 10233920 698 698 698 698 0
326 20241118 132200 10233920 698 698 698 698 0
327 20241118 132100 10233920 698 698 698 698 30
328 20241118 132000 10212980 698 698 698 698 0
329 20241118 131900 10212980 698 698 698 698 0
330 20241118 131800 10212980 698 698 698 698 58
331 20241118 131700 10172496 704 704 704 704 0
332 20241118 131600 10172496 704 704 704 704 0
333 20241118 131500 10172496 704 704 704 704 0
334 20241118 131400 10172496 704 704 704 704 0
335 20241118 131300 10172496 704 704 704 704 0
336 20241118 131200 10172496 704 704 704 704 0
337 20241118 131100 10172496 704 704 704 704 0
338 20241118 131000 10172496 704 704 704 704 0
339 20241118 130900 10172496 704 698 704 698 68
340 20241118 130800 10124972 698 698 698 698 15
341 20241118 130700 10114502 698 698 698 698 0
342 20241118 130600 10114502 698 698 698 698 0
343 20241118 130500 10114502 698 698 698 698 0
344 20241118 130400 10114502 698 698 698 698 0
345 20241118 130300 10114502 698 698 698 698 30
346 20241118 130200 10093562 698 698 698 698 0
347 20241118 130100 10093562 698 698 698 698 0
348 20241118 130000 10093562 698 698 698 698 0
349 20241118 125900 10093562 698 704 704 698 59
350 20241118 125800 10052374 704 704 704 704 0
351 20241118 125700 10052374 704 704 704 704 5
352 20241118 125600 10048854 704 704 704 704 0
353 20241118 125500 10048854 704 704 704 704 3
354 20241118 125400 10046742 704 704 704 704 0
355 20241118 125300 10046742 704 704 704 704 0
356 20241118 125200 10046742 704 704 704 704 70
357 20241118 125100 9997462 698 698 698 698 0
358 20241118 125000 9997462 698 698 698 698 58
359 20241118 124900 9956978 704 704 704 704 0
360 20241118 124800 9956978 704 704 704 704 0
361 20241118 124700 9956978 704 704 704 704 200
362 20241118 124600 9816178 700 702 702 699 1352
363 20241118 124500 8868814 702 702 702 702 0
364 20241118 124400 8868814 702 702 702 702 30
365 20241118 124300 8847754 702 702 702 702 0
366 20241118 124200 8847754 702 702 702 702 0
367 20241118 124100 8847754 702 702 702 702 58
368 20241118 124000 8807038 709 709 709 709 0
369 20241118 123900 8807038 709 709 709 709 0
370 20241118 123800 8807038 709 709 709 709 0
371 20241118 123700 8807038 709 709 709 709 0
372 20241118 123600 8807038 709 709 709 709 0
373 20241118 123500 8807038 709 702 709 702 10
374 20241118 123400 8799976 701 701 701 701 0
375 20241118 123300 8799976 701 701 701 701 38
376 20241118 123200 8773338 701 701 701 701 20
377 20241118 123100 8759318 702 702 702 702 60
378 20241118 123000 8717198 702 702 702 702 0
379 20241118 122900 8717198 702 702 702 702 0
380 20241118 122800 8717198 702 702 702 702 0
381 20241118 122700 8717198 702 702 702 702 948
382 20241118 122600 8051702 702 702 702 702 46
383 20241118 122500 8019410 702 702 702 702 0
384 20241118 122400 8019410 702 702 702 702 0
385 20241118 122300 8019410 702 702 702 702 0
386 20241118 122200 8019410 702 704 704 702 61
387 20241118 122100 7976582 704 704 704 704 30
388 20241118 122000 7955462 704 704 704 704 0
389 20241118 121900 7955462 704 704 704 704 0
390 20241118 121800 7955462 704 704 704 704 10
391 20241118 121700 7948422 702 702 702 702 0
392 20241118 121600 7948422 702 702 702 702 31
393 20241118 121500 7926660 702 702 702 702 0
394 20241118 121400 7926660 702 702 702 702 0
395 20241118 121300 7926660 702 702 702 702 58
396 20241118 121200 7885944 704 704 704 704 0
397 20241118 121100 7885944 704 704 704 704 0
398 20241118 121000 7885944 704 704 704 704 0
399 20241118 120900 7885944 704 704 704 704 0
400 20241118 120800 7885944 704 704 704 704 0
401 20241118 120700 7885944 704 704 704 704 0
402 20241118 120600 7885944 704 704 704 704 0
403 20241118 120500 7885944 704 704 704 704 40
404 20241118 120400 7857784 704 702 704 702 109
405 20241118 120300 7781164 705 705 705 705 516
406 20241118 120200 7417384 705 705 705 705 0
407 20241118 120100 7417384 705 705 705 705 10
408 20241118 120000 7410334 703 703 703 703 0
409 20241118 115900 7410334 703 703 703 703 0
410 20241118 115800 7410334 703 703 703 703 47
411 20241118 115700 7377293 703 702 703 702 51
412 20241118 115600 7341486 702 702 702 702 0
413 20241118 115500 7341486 702 703 703 702 41
414 20241118 115400 7312667 705 705 705 705 0
415 20241118 115300 7312667 705 705 705 705 0
416 20241118 115200 7312667 705 705 705 705 0
417 20241118 115100 7312667 705 705 705 705 0
418 20241118 115000 7312667 705 705 705 705 0
419 20241118 114900 7312667 705 705 705 705 0
420 20241118 114800 7312667 705 705 705 705 0
421 20241118 114700 7312667 705 705 705 705 0
422 20241118 114600 7312667 705 705 705 705 0
423 20241118 114500 7312667 705 705 705 705 27
424 20241118 114400 7293632 709 709 709 709 10
425 20241118 114300 7286542 705 705 705 705 0
426 20241118 114200 7286542 705 705 705 705 0
427 20241118 114100 7286542 705 705 705 705 0
428 20241118 114000 7286542 705 705 705 705 0
429 20241118 113900 7286542 705 705 705 705 31
430 20241118 113800 7264687 704 704 704 704 0
431 20241118 113700 7264687 704 704 704 704 0
432 20241118 113600 7264687 704 704 704 704 58
433 20241118 113500 7223855 703 703 703 703 0
434 20241118 113400 7223855 703 704 704 703 400
435 20241118 113300 6942595 710 710 710 710 0
436 20241118 113200 6942595 710 710 710 710 0
437 20241118 113100 6942595 710 710 710 710 0
438 20241118 113000 6942595 710 710 710 710 0
439 20241118 112900 6942595 710 710 710 710 0
440 20241118 112800 6942595 710 709 710 709 156
441 20241118 112700 6831927 704 707 709 704 68
442 20241118 112600 6784009 703 706 706 703 1300
443 20241118 112500 5869878 707 707 707 707 0
444 20241118 112400 5869878 707 707 707 707 0
445 20241118 112300 5869878 707 707 707 707 0
446 20241118 112200 5869878 707 707 707 707 0
447 20241118 112100 5869878 707 707 707 707 33
448 20241118 112000 5846547 707 707 707 707 0
449 20241118 111900 5846547 707 707 707 707 0
450 20241118 111800 5846547 707 707 707 707 54
451 20241118 111700 5808369 710 710 710 707 128
452 20241118 111600 5717820 710 710 710 710 0
453 20241118 111500 5717820 710 710 710 710 0
454 20241118 111400 5717820 710 710 710 710 0
455 20241118 111300 5717820 710 710 710 710 11
456 20241118 111200 5710010 707 707 707 707 57
457 20241118 111100 5669711 707 707 707 707 0
458 20241118 111000 5669711 707 707 707 707 40
459 20241118 110900 5641431 707 707 707 707 10
460 20241118 110800 5634361 707 707 707 707 16
461 20241118 110700 5623049 707 707 707 707 0
462 20241118 110600 5623049 707 707 707 707 0
463 20241118 110500 5623049 707 707 707 707 0
464 20241118 110400 5623049 707 707 707 707 0
465 20241118 110300 5623049 707 707 707 707 30
466 20241118 110200 5601839 707 707 707 707 534
467 20241118 110100 5224301 705 705 705 705 0
468 20241118 110000 5224301 705 705 705 705 0
469 20241118 105900 5224301 705 705 705 705 58
470 20241118 105800 5183411 706 706 706 706 0
471 20241118 105700 5183411 706 706 706 706 20
472 20241118 105600 5169291 707 707 707 707 0
473 20241118 105500 5169291 707 707 707 707 0
474 20241118 105400 5169291 707 706 707 706 849
475 20241118 105300 4569138 706 706 706 706 10
476 20241118 105200 4562078 706 706 706 706 0
477 20241118 105100 4562078 706 706 706 706 12
478 20241118 105000 4553606 706 706 706 706 25
479 20241118 104900 4535956 706 706 706 706 0
480 20241118 104800 4535956 706 706 706 706 30
481 20241118 104700 4514776 706 706 706 706 1
482 20241118 104600 4514070 705 705 705 705 0
483 20241118 104500 4514070 705 705 705 705 0
484 20241118 104400 4514070 705 705 705 705 13
485 20241118 104300 4504905 706 706 706 706 0
486 20241118 104200 4504905 706 706 706 706 0
487 20241118 104100 4504905 706 706 706 705 60
488 20241118 104000 4462547 705 705 705 705 0
489 20241118 103900 4462547 705 705 705 705 0
490 20241118 103800 4462547 705 705 705 705 57
491 20241118 103700 4422362 707 707 707 707 0
492 20241118 103600 4422362 707 707 707 707 10
493 20241118 103500 4415292 707 707 707 707 0
494 20241118 103400 4415292 707 702 707 702 136
495 20241118 103300 4319320 702 702 702 702 9
496 20241118 103200 4313002 702 702 702 702 13
497 20241118 103100 4303876 707 707 707 707 353
498 20241118 103000 4054305 707 707 707 707 0
499 20241118 102900 4054305 707 707 707 707 0
500 20241118 102800 4054305 707 707 707 707 0
501 20241118 102700 4054305 707 707 707 707 1
502 20241118 102600 4053598 701 701 701 701 31
503 20241118 102500 4031867 701 701 701 701 0
504 20241118 102400 4031867 701 701 701 701 0
505 20241118 102300 4031867 701 701 701 701 31
506 20241118 102200 4010136 701 701 701 701 58
507 20241118 102100 3969478 700 700 700 700 0
508 20241118 102000 3969478 700 700 700 700 0
509 20241118 101900 3969478 700 700 700 700 917
510 20241118 101800 3327578 700 700 700 700 119
511 20241118 101700 3244278 700 700 700 700 0
512 20241118 101600 3244278 700 700 700 700 31
513 20241118 101500 3222578 700 700 700 700 0
514 20241118 101400 3222578 700 700 700 700 30
515 20241118 101300 3201578 700 700 700 700 28
516 20241118 101200 3181978 700 700 700 700 0
517 20241118 101100 3181978 700 700 700 700 0
518 20241118 101000 3181978 700 700 700 700 6
519 20241118 100900 3177778 700 700 700 700 1
520 20241118 100800 3177078 700 700 700 700 0
521 20241118 100700 3177078 700 700 700 700 24
522 20241118 100600 3160278 700 700 700 700 0
523 20241118 100500 3160278 700 700 700 700 0
524 20241118 100400 3160278 700 700 700 700 58
525 20241118 100300 3119678 707 707 707 707 0
526 20241118 100200 3119678 707 707 707 707 10
527 20241118 100100 3112608 699 699 699 699 0
528 20241118 100000 3112608 699 699 699 699 0
529 20241118 095900 3112608 699 699 699 699 0
530 20241118 095800 3112608 699 699 699 699 31
531 20241118 095700 3090939 699 699 699 699 0
532 20241118 095600 3090939 699 699 699 699 0
533 20241118 095500 3090939 699 699 699 699 58
534 20241118 095400 3050397 707 707 707 707 2828
535 20241118 095300 1051001 707 707 707 707 0
536 20241118 095200 1051001 707 707 707 707 0
537 20241118 095100 1051001 707 707 707 707 0
538 20241118 095000 1051001 707 707 707 707 0
539 20241118 094900 1051001 707 707 707 707 0
540 20241118 094800 1051001 707 707 707 707 0
541 20241118 094700 1051001 707 707 707 707 0
542 20241118 094600 1051001 707 707 707 707 1
543 20241118 094500 1050294 698 707 707 698 68
544 20241118 094400 1002740 707 707 707 707 0
545 20241118 094300 1002740 707 707 707 707 0
546 20241118 094200 1002740 707 707 707 707 8
547 20241118 094100 997084 704 704 704 704 1
548 20241118 094000 996380 707 707 707 707 0
549 20241118 093900 996380 707 707 707 707 1
550 20241118 093800 995673 697 697 697 697 0
551 20241118 093700 995673 697 697 697 697 35
552 20241118 093600 971278 697 707 707 697 24
553 20241118 093500 954540 695 695 695 695 0
554 20241118 093400 954540 695 695 695 695 0
555 20241118 093300 954540 695 695 695 695 0
556 20241118 093200 954540 695 699 699 695 51
557 20241118 093100 919043 696 696 696 696 0
558 20241118 093000 919043 696 698 698 696 31
559 20241118 092900 897464 696 696 696 696 0
560 20241118 092800 897464 696 696 696 696 0
561 20241118 092700 897464 696 696 696 696 58
562 20241118 092600 857096 711 711 711 711 0
563 20241118 092500 857096 711 711 711 711 0
564 20241118 092400 857096 711 695 711 695 161
565 20241118 092300 744519 695 694 695 694 200
566 20241118 092200 605577 694 694 694 694 0
567 20241118 092100 605577 694 694 694 694 3
568 20241118 092000 603495 694 694 694 694 97
569 20241118 091900 536177 694 692 694 692 500
570 20241118 091800 189279 692 692 692 692 7
571 20241118 091700 184435 694 694 694 694 0
572 20241118 091600 184435 694 694 694 694 0
573 20241118 091500 184435 694 694 694 694 0
574 20241118 091400 184435 694 694 694 694 1
575 20241118 091300 183741 692 692 692 692 0
576 20241118 091200 183741 692 692 692 692 31
577 20241118 091100 162289 692 692 692 692 49
578 20241118 091000 128381 687 690 690 687 25
579 20241118 090900 111170 692 692 692 692 10
580 20241118 090800 104250 695 695 695 695 0
581 20241118 090700 104250 695 695 695 695 0
582 20241118 090600 104250 695 695 695 695 0
583 20241118 090500 104250 695 695 695 695 0
584 20241118 090400 104250 695 695 695 695 0
585 20241118 090300 104250 695 695 695 695 0
586 20241118 090200 104250 695 695 695 695 30
587 20241118 090100 83400 695 695 695 695 0
588 20241118 090000 83400 695 695 695 695 120