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

609
024890/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,190700,205640440,1042,1042,1042,1042,3885
20241118,190600,205640440,1042,1042,1042,1042,0
20241118,190500,205640440,1042,1042,1042,1042,0
20241118,190400,205640440,1042,1042,1042,1042,0
20241118,190300,205640440,1042,1042,1042,1042,0
20241118,190200,205640440,1042,1042,1042,1042,0
20241118,190100,205640440,1042,1042,1042,1042,0
20241118,190000,205640440,1042,1042,1042,1042,0
20241118,185900,205640440,1042,1042,1042,1042,0
20241118,185800,205640440,1042,1042,1042,1042,0
20241118,185700,205640440,1042,1042,1042,1042,0
20241118,185600,205640440,1042,1042,1042,1042,0
20241118,185500,205640440,1042,1042,1042,1042,0
20241118,185400,205640440,1042,1042,1042,1042,0
20241118,185300,205640440,1042,1042,1042,1042,0
20241118,185200,205640440,1042,1042,1042,1042,0
20241118,185100,205640440,1042,1042,1042,1042,0
20241118,185000,205640440,1042,1042,1042,1042,0
20241118,184900,205640440,1042,1042,1042,1042,0
20241118,184800,205640440,1042,1042,1042,1042,0
20241118,184700,205640440,1042,1042,1042,1042,0
20241118,184600,205640440,1042,1042,1042,1042,0
20241118,184500,205640440,1042,1042,1042,1042,0
20241118,184400,205640440,1042,1042,1042,1042,0
20241118,184300,205640440,1042,1042,1042,1042,0
20241118,184200,205640440,1042,1042,1042,1042,0
20241118,184100,205640440,1042,1042,1042,1042,0
20241118,184000,205640440,1042,1042,1042,1042,0
20241118,183900,205640440,1042,1042,1042,1042,0
20241118,183800,205640440,1042,1042,1042,1042,0
20241118,183700,205640440,1042,1042,1042,1042,3885
20241118,183600,205640440,1042,1042,1042,1042,0
20241118,183500,205640440,1042,1042,1042,1042,0
20241118,183400,205640440,1042,1042,1042,1042,0
20241118,183300,205640440,1042,1042,1042,1042,0
20241118,183200,205640440,1042,1042,1042,1042,0
20241118,183100,205640440,1042,1042,1042,1042,0
20241118,183000,205640440,1042,1042,1042,1042,0
20241118,182900,205640440,1042,1042,1042,1042,0
20241118,182800,205640440,1042,1042,1042,1042,0
20241118,182700,205640440,1042,1042,1042,1042,0
20241118,182600,205640440,1042,1042,1042,1042,0
20241118,182500,205640440,1042,1042,1042,1042,0
20241118,182400,205640440,1042,1042,1042,1042,0
20241118,182300,205640440,1042,1042,1042,1042,0
20241118,182200,205640440,1042,1042,1042,1042,0
20241118,182100,205640440,1042,1042,1042,1042,0
20241118,182000,205640440,1042,1042,1042,1042,0
20241118,181900,205640440,1042,1042,1042,1042,0
20241118,181800,205640440,1042,1042,1042,1042,0
20241118,181700,205640440,1042,1042,1042,1042,0
20241118,181600,205640440,1042,1042,1042,1042,0
20241118,181500,205640440,1042,1042,1042,1042,0
20241118,181400,205640440,1042,1042,1042,1042,0
20241118,181300,205640440,1042,1042,1042,1042,0
20241118,181200,205640440,1042,1042,1042,1042,0
20241118,181100,205640440,1042,1042,1042,1042,0
20241118,181000,205640440,1042,1042,1042,1042,0
20241118,180900,205640440,1042,1042,1042,1042,0
20241118,180800,205640440,1042,1042,1042,1042,0
20241118,180700,205640440,1042,1042,1042,1042,3885
20241118,180600,205640440,1042,1042,1042,1042,0
20241118,180500,205640440,1042,1042,1042,1042,0
20241118,180400,205640440,1042,1042,1042,1042,0
20241118,180300,205640440,1042,1042,1042,1042,0
20241118,180200,205640440,1042,1042,1042,1042,0
20241118,180100,205640440,1042,1042,1042,1042,0
20241118,180000,205640440,1042,1042,1042,1042,0
20241118,175900,205640440,1042,1042,1042,1042,0
20241118,175800,205640440,1042,1042,1042,1042,0
20241118,175700,205640440,1042,1042,1042,1042,0
20241118,175600,205640440,1042,1042,1042,1042,0
20241118,175500,205640440,1042,1042,1042,1042,0
20241118,175400,205640440,1042,1042,1042,1042,0
20241118,175300,205640440,1042,1042,1042,1042,0
20241118,175200,205640440,1042,1042,1042,1042,0
20241118,175100,205640440,1042,1042,1042,1042,0
20241118,175000,205640440,1042,1042,1042,1042,0
20241118,174900,205640440,1042,1042,1042,1042,0
20241118,174800,205640440,1042,1042,1042,1042,0
20241118,174700,205640440,1042,1042,1042,1042,0
20241118,174600,205640440,1042,1042,1042,1042,0
20241118,174500,205640440,1042,1042,1042,1042,0
20241118,174400,205640440,1042,1042,1042,1042,0
20241118,174300,205640440,1042,1042,1042,1042,0
20241118,174200,205640440,1042,1042,1042,1042,0
20241118,174100,205640440,1042,1042,1042,1042,0
20241118,174000,205640440,1042,1042,1042,1042,0
20241118,173900,205640440,1042,1042,1042,1042,0
20241118,173800,205640440,1042,1042,1042,1042,0
20241118,173700,205640440,1042,1042,1042,1042,3885
20241118,173600,205640440,1042,1042,1042,1042,0
20241118,173500,205640440,1042,1042,1042,1042,0
20241118,173400,205640440,1042,1042,1042,1042,0
20241118,173300,205640440,1042,1042,1042,1042,0
20241118,173200,205640440,1042,1042,1042,1042,0
20241118,173100,205640440,1042,1042,1042,1042,0
20241118,173000,205640440,1042,1042,1042,1042,0
20241118,172900,205640440,1042,1042,1042,1042,0
20241118,172800,205640440,1042,1042,1042,1042,0
20241118,172700,205640440,1042,1042,1042,1042,0
20241118,172600,205640440,1042,1042,1042,1042,0
20241118,172500,205640440,1042,1042,1042,1042,0
20241118,172400,205640440,1042,1042,1042,1042,0
20241118,172300,205640440,1042,1042,1042,1042,0
20241118,172200,205640440,1042,1042,1042,1042,0
20241118,172100,205640440,1042,1042,1042,1042,0
20241118,172000,205640440,1042,1042,1042,1042,0
20241118,171900,205640440,1042,1042,1042,1042,0
20241118,171800,205640440,1042,1042,1042,1042,0
20241118,171700,205640440,1042,1042,1042,1042,0
20241118,171600,205640440,1042,1042,1042,1042,0
20241118,171500,205640440,1042,1042,1042,1042,0
20241118,171400,205640440,1042,1042,1042,1042,0
20241118,171300,205640440,1042,1042,1042,1042,0
20241118,171200,205640440,1042,1042,1042,1042,0
20241118,171100,205640440,1042,1042,1042,1042,0
20241118,171000,205640440,1042,1042,1042,1042,0
20241118,170900,205640440,1042,1042,1042,1042,0
20241118,170800,205640440,1042,1042,1042,1042,0
20241118,170700,205640440,1042,1042,1042,1042,3885
20241118,170600,205640440,1042,1042,1042,1042,0
20241118,170500,205640440,1042,1042,1042,1042,0
20241118,170400,205640440,1042,1042,1042,1042,0
20241118,170300,205640440,1042,1042,1042,1042,0
20241118,170200,205640440,1042,1042,1042,1042,0
20241118,170100,205640440,1042,1042,1042,1042,0
20241118,170000,205640440,1042,1042,1042,1042,0
20241118,165900,205640440,1042,1042,1042,1042,0
20241118,165800,205640440,1042,1042,1042,1042,0
20241118,165700,205640440,1042,1042,1042,1042,0
20241118,165600,205640440,1042,1042,1042,1042,0
20241118,165500,205640440,1042,1042,1042,1042,0
20241118,165400,205640440,1042,1042,1042,1042,0
20241118,165300,205640440,1042,1042,1042,1042,0
20241118,165200,205640440,1042,1042,1042,1042,0
20241118,165100,205640440,1042,1042,1042,1042,0
20241118,165000,205640440,1042,1042,1042,1042,0
20241118,164900,205640440,1042,1042,1042,1042,0
20241118,164800,205640440,1042,1042,1042,1042,0
20241118,164700,205640440,1042,1042,1042,1042,0
20241118,164600,205640440,1042,1042,1042,1042,0
20241118,164500,205640440,1042,1042,1042,1042,0
20241118,164400,205640440,1042,1042,1042,1042,0
20241118,164300,205640440,1042,1042,1042,1042,0
20241118,164200,205640440,1042,1042,1042,1042,0
20241118,164100,205640440,1042,1042,1042,1042,0
20241118,164000,205640440,1042,1042,1042,1042,0
20241118,163900,205640440,1042,1042,1042,1042,0
20241118,163800,205640440,1042,1042,1042,1042,0
20241118,163700,205640440,1042,1042,1042,1042,3885
20241118,163600,205640440,1042,1042,1042,1042,0
20241118,163500,205640440,1042,1042,1042,1042,0
20241118,163400,205640440,1042,1042,1042,1042,0
20241118,163300,205640440,1042,1042,1042,1042,0
20241118,163200,205640440,1042,1042,1042,1042,0
20241118,163100,205640440,1042,1042,1042,1042,0
20241118,163000,205640440,1042,1042,1042,1042,0
20241118,162900,205640440,1042,1042,1042,1042,0
20241118,162800,205640440,1042,1042,1042,1042,0
20241118,162700,205640440,1042,1042,1042,1042,0
20241118,162600,205640440,1042,1042,1042,1042,0
20241118,162500,205640440,1042,1042,1042,1042,0
20241118,162400,205640440,1042,1042,1042,1042,0
20241118,162300,205640440,1042,1042,1042,1042,0
20241118,162200,205640440,1042,1042,1042,1042,0
20241118,162100,205640440,1042,1042,1042,1042,0
20241118,162000,205640440,1042,1042,1042,1042,0
20241118,161900,205640440,1042,1042,1042,1042,0
20241118,161800,205640440,1042,1042,1042,1042,0
20241118,161700,205640440,1042,1042,1042,1042,0
20241118,161600,205640440,1042,1042,1042,1042,0
20241118,161500,205640440,1042,1042,1042,1042,0
20241118,161400,205640440,1042,1042,1042,1042,0
20241118,161300,205640440,1042,1042,1042,1042,0
20241118,161200,205640440,1042,1042,1042,1042,0
20241118,161100,205640440,1042,1042,1042,1042,0
20241118,161000,205640440,1042,1042,1042,1042,0
20241118,160900,205640440,1042,1042,1042,1042,0
20241118,160800,205640440,1042,1042,1042,1042,0
20241118,160700,205640440,1042,1042,1042,1042,3885
20241118,160600,205640440,1042,1042,1042,1042,0
20241118,160500,205640440,1042,1042,1042,1042,0
20241118,160400,205640440,1042,1042,1042,1042,0
20241118,160300,205640440,1042,1042,1042,1042,0
20241118,160200,205640440,1042,1042,1042,1042,0
20241118,160100,205640440,1042,1042,1042,1042,0
20241118,160000,205640440,1042,1042,1042,1042,0
20241118,155900,205640440,1042,1042,1042,1042,0
20241118,155800,205640440,1042,1042,1042,1042,0
20241118,155700,205640440,1042,1042,1042,1042,0
20241118,155600,205640440,1042,1042,1042,1042,0
20241118,155500,205640440,1042,1042,1042,1042,0
20241118,155400,205640440,1042,1042,1042,1042,0
20241118,155300,205640440,1042,1042,1042,1042,0
20241118,155200,205640440,1042,1042,1042,1042,0
20241118,155100,205640440,1042,1042,1042,1042,0
20241118,155000,205640440,1042,1042,1042,1042,0
20241118,154900,205640440,1042,1042,1042,1042,0
20241118,154800,205640440,1042,1042,1042,1042,0
20241118,154700,205640440,1042,1042,1042,1042,0
20241118,154600,205640440,1042,1042,1042,1042,0
20241118,154500,205640440,1042,1042,1042,1042,0
20241118,154400,205640440,1042,1042,1042,1042,0
20241118,154300,205640440,1042,1042,1042,1042,0
20241118,154200,205640440,1042,1042,1042,1042,0
20241118,154100,205640440,1042,1042,1042,1042,0
20241118,154000,205640440,1042,1042,1042,1042,0
20241118,153900,205640440,1042,1042,1042,1042,0
20241118,153800,205640440,1042,1042,1042,1042,0
20241118,153700,205640440,1042,1042,1042,1042,3885
20241118,153600,205640440,1042,1042,1042,1042,0
20241118,153500,205640440,1042,1042,1042,1042,0
20241118,153400,205640440,1042,1042,1042,1042,0
20241118,153300,205640440,1042,1042,1042,1042,0
20241118,153200,205640440,1042,1042,1042,1042,0
20241118,153100,205640440,1042,1042,1042,1042,0
20241118,153000,205640440,1042,1042,1042,1042,3885
20241118,152900,201592270,1042,1042,1042,1042,0
20241118,152800,201592270,1042,1042,1042,1042,0
20241118,152700,201592270,1042,1042,1042,1042,0
20241118,152600,201592270,1042,1042,1042,1042,0
20241118,152500,201592270,1042,1042,1042,1042,0
20241118,152400,201592270,1042,1042,1042,1042,0
20241118,152300,201592270,1042,1042,1042,1042,0
20241118,152200,201592270,1042,1042,1042,1042,0
20241118,152100,201592270,1042,1042,1042,1042,0
20241118,152000,201592270,1042,1042,1042,1042,0
20241118,151900,201592270,1042,1044,1044,1042,682
20241118,151800,200881133,1045,1045,1045,1045,99
20241118,151700,200777678,1045,1044,1045,1042,751
20241118,151600,199993854,1044,1044,1044,1044,1192
20241118,151500,198749406,1045,1045,1045,1045,10
20241118,151400,198738956,1044,1044,1044,1044,219
20241118,151300,198510320,1044,1042,1045,1042,689
20241118,151200,197791821,1042,1042,1042,1042,10
20241118,151100,197781401,1043,1042,1043,1042,55
20241118,151000,197724090,1038,1039,1039,1038,1012
20241118,150900,196673294,1042,1038,1042,1038,793
20241118,150800,195849418,1039,1039,1039,1039,1300
20241118,150700,194498718,1039,1039,1039,1039,1770
20241118,150600,192659688,1038,1042,1042,1038,2087
20241118,150500,190490018,1042,1042,1042,1042,1
20241118,150400,190488976,1042,1042,1042,1042,2
20241118,150300,190486892,1042,1042,1042,1042,3
20241118,150200,190483766,1043,1043,1043,1043,0
20241118,150100,190483766,1043,1038,1043,1038,201
20241118,150000,190275123,1038,1038,1038,1038,0
20241118,145900,190275123,1038,1038,1038,1038,1094
20241118,145800,189139551,1039,1040,1040,1039,736
20241118,145700,188374795,1041,1041,1041,1041,1002
20241118,145600,187331713,1041,1041,1041,1041,0
20241118,145500,187331713,1041,1041,1041,1041,43
20241118,145400,187286950,1041,1043,1043,1041,960
20241118,145300,186286096,1044,1044,1044,1044,0
20241118,145200,186286096,1044,1043,1044,1043,696
20241118,145100,185559824,1043,1042,1043,1042,226
20241118,145000,185324331,1043,1043,1043,1043,1
20241118,144900,185323288,1043,1043,1043,1043,2
20241118,144800,185321202,1042,1042,1042,1042,1
20241118,144700,185320160,1042,1042,1042,1042,1
20241118,144600,185319118,1043,1043,1043,1043,50
20241118,144500,185266968,1043,1043,1043,1043,200
20241118,144400,185058368,1043,1043,1043,1043,0
20241118,144300,185058368,1043,1043,1043,1043,250
20241118,144200,184797618,1043,1043,1043,1043,1
20241118,144100,184796575,1039,1039,1039,1039,0
20241118,144000,184796575,1039,1039,1039,1039,130
20241118,143900,184661505,1043,1043,1043,1043,0
20241118,143800,184661505,1043,1037,1043,1037,722
20241118,143700,183909785,1038,1038,1038,1038,850
20241118,143600,183027485,1038,1038,1038,1038,0
20241118,143500,183027485,1038,1037,1038,1037,3562
20241118,143400,179332529,1037,1037,1037,1037,1
20241118,143300,179331492,1036,1036,1036,1036,0
20241118,143200,179331492,1036,1036,1036,1036,1066
20241118,143100,178227116,1036,1036,1036,1036,0
20241118,143000,178227116,1036,1033,1036,1032,499
20241118,142900,177711779,1036,1036,1036,1036,590
20241118,142800,177100539,1036,1036,1036,1036,0
20241118,142700,177100539,1036,1036,1036,1036,0
20241118,142600,177100539,1036,1036,1036,1036,13
20241118,142500,177087071,1036,1036,1036,1036,100
20241118,142400,176983471,1036,1036,1036,1036,1
20241118,142300,176982435,1030,1030,1030,1030,0
20241118,142200,176982435,1030,1030,1030,1030,0
20241118,142100,176982435,1030,1032,1032,1030,2277
20241118,142000,174634036,1031,1039,1039,1031,582
20241118,141900,174032353,1039,1039,1039,1039,0
20241118,141800,174032353,1039,1039,1039,1035,3
20241118,141700,174029240,1031,1037,1037,1031,484
20241118,141600,173528770,1038,1038,1038,1038,235
20241118,141500,173284840,1039,1039,1039,1039,0
20241118,141400,173284840,1039,1039,1039,1039,1
20241118,141300,173283801,1039,1039,1039,1039,11
20241118,141200,173272372,1039,1039,1039,1039,0
20241118,141100,173272372,1039,1039,1039,1039,15
20241118,141000,173256787,1043,1043,1043,1043,0
20241118,140900,173256787,1043,1043,1043,1043,1
20241118,140800,173255744,1040,1040,1040,1040,1
20241118,140700,173254704,1046,1046,1046,1046,0
20241118,140600,173254704,1046,1041,1046,1038,1057
20241118,140500,172150367,1041,1041,1041,1041,10
20241118,140400,172139957,1043,1043,1043,1043,463
20241118,140300,171657048,1044,1044,1044,1044,700
20241118,140200,170926248,1045,1045,1045,1045,117
20241118,140100,170803983,1044,1044,1044,1044,502
20241118,140000,170279895,1044,1044,1044,1044,74
20241118,135900,170202639,1042,1046,1046,1042,715
20241118,135800,169457549,1046,1046,1046,1046,0
20241118,135700,169457549,1046,1043,1046,1043,49
20241118,135600,169406439,1043,1043,1043,1043,0
20241118,135500,169406439,1043,1044,1044,1043,483
20241118,135400,168902193,1047,1047,1047,1047,0
20241118,135300,168902193,1047,1047,1047,1047,1000
20241118,135200,167855193,1047,1047,1047,1047,0
20241118,135100,167855193,1047,1047,1047,1047,23
20241118,135000,167831112,1049,1048,1049,1048,3
20241118,134900,167827966,1049,1049,1049,1047,7
20241118,134800,167820626,1043,1043,1043,1043,200
20241118,134700,167612026,1043,1045,1045,1042,2019
20241118,134600,165505991,1049,1050,1050,1049,1104
20241118,134500,164347386,1050,1045,1050,1045,1006
20241118,134400,163292636,1045,1045,1045,1045,654
20241118,134300,162609206,1045,1043,1045,1043,585
20241118,134200,161998393,1043,1043,1043,1043,311
20241118,134100,161674020,1043,1043,1043,1043,0
20241118,134000,161674020,1043,1043,1043,1043,500
20241118,133900,161152520,1043,1043,1043,1043,480
20241118,133800,160651880,1042,1038,1042,1038,1301
20241118,133700,159297438,1042,1038,1042,1038,398
20241118,133600,158884310,1038,1043,1043,1038,750
20241118,133500,158103310,1043,1042,1043,1041,1083
20241118,133400,156975557,1043,1041,1043,1041,1134
20241118,133300,155794688,1041,1041,1041,1041,456
20241118,133200,155319992,1040,1040,1040,1040,765
20241118,133100,154524392,1040,1040,1040,1040,315
20241118,133000,154196792,1040,1040,1040,1040,1
20241118,132900,154195752,1040,1040,1040,1040,0
20241118,132800,154195752,1040,1040,1040,1040,0
20241118,132700,154195752,1040,1040,1040,1040,1
20241118,132600,154194712,1041,1041,1041,1041,0
20241118,132500,154194712,1041,1041,1041,1041,0
20241118,132400,154194712,1041,1041,1041,1041,30
20241118,132300,154163482,1042,1040,1042,1040,775
20241118,132200,153356487,1036,1036,1036,1036,0
20241118,132100,153356487,1036,1036,1036,1036,20
20241118,132000,153335767,1036,1035,1036,1035,863
20241118,131900,152441702,1036,1036,1036,1036,2672
20241118,131800,149673510,1035,1035,1035,1035,1
20241118,131700,149672475,1035,1035,1035,1035,0
20241118,131600,149672475,1035,1035,1035,1035,100
20241118,131500,149568975,1036,1035,1036,1035,43
20241118,131400,149524451,1031,1031,1031,1031,0
20241118,131300,149524451,1031,1031,1031,1031,0
20241118,131200,149524451,1031,1036,1036,1031,381
20241118,131100,149129740,1036,1035,1036,1035,9
20241118,131000,149120424,1035,1039,1039,1035,58
20241118,130900,149060315,1039,1038,1039,1036,656
20241118,130800,148379686,1037,1035,1037,1035,703
20241118,130700,147651275,1035,1035,1035,1035,51
20241118,130600,147598490,1035,1033,1035,1033,2508
20241118,130500,145004909,1033,1031,1033,1031,1875
20241118,130400,143068206,1032,1032,1032,1032,0
20241118,130300,143068206,1032,1032,1032,1032,0
20241118,130200,143068206,1032,1032,1032,1032,0
20241118,130100,143068206,1032,1028,1032,1028,5356
20241118,130000,137561834,1024,1024,1024,1024,0
20241118,125900,137561834,1024,1024,1024,1024,0
20241118,125800,137561834,1024,1024,1024,1024,0
20241118,125700,137561834,1024,1024,1024,1024,0
20241118,125600,137561834,1024,1024,1024,1024,0
20241118,125500,137561834,1024,1024,1024,1024,0
20241118,125400,137561834,1024,1024,1024,1024,45
20241118,125300,137515754,1024,1024,1024,1024,255
20241118,125200,137254634,1028,1028,1028,1028,0
20241118,125100,137254634,1028,1028,1028,1028,0
20241118,125000,137254634,1028,1028,1028,1028,0
20241118,124900,137254634,1028,1028,1028,1028,0
20241118,124800,137254634,1028,1027,1028,1027,221
20241118,124700,137027448,1027,1027,1027,1027,0
20241118,124600,137027448,1027,1027,1027,1027,0
20241118,124500,137027448,1027,1027,1027,1027,0
20241118,124400,137027448,1027,1027,1027,1027,0
20241118,124300,137027448,1027,1027,1027,1027,0
20241118,124200,137027448,1027,1027,1027,1027,0
20241118,124100,137027448,1027,1027,1027,1027,0
20241118,124000,137027448,1027,1027,1027,1027,1
20241118,123900,137026421,1027,1027,1027,1027,1002
20241118,123800,135997367,1022,1022,1022,1022,0
20241118,123700,135997367,1022,1022,1022,1022,370
20241118,123600,135619227,1022,1022,1022,1022,1
20241118,123500,135618205,1023,1023,1023,1023,249
20241118,123400,135363478,1023,1023,1023,1023,21
20241118,123300,135341995,1025,1023,1025,1023,542
20241118,123200,134787509,1023,1023,1023,1023,0
20241118,123100,134787509,1023,1023,1023,1023,0
20241118,123000,134787509,1023,1023,1023,1023,264
20241118,122900,134517437,1023,1023,1023,1023,206
20241118,122800,134306699,1023,1023,1023,1023,292
20241118,122700,134007983,1024,1024,1024,1024,2
20241118,122600,134005935,1023,1023,1023,1023,0
20241118,122500,134005935,1023,1023,1023,1023,0
20241118,122400,134005935,1023,1023,1023,1023,2403
20241118,122300,131547666,1023,1024,1024,1023,80
20241118,122200,131465825,1024,1024,1024,1023,240
20241118,122100,131220104,1024,1024,1024,1024,819
20241118,122000,130381448,1024,1024,1024,1024,348
20241118,121900,130025096,1024,1024,1024,1024,0
20241118,121800,130025096,1024,1024,1024,1024,0
20241118,121700,130025096,1024,1024,1024,1024,0
20241118,121600,130025096,1024,1027,1027,1024,7
20241118,121500,130017910,1024,1024,1024,1024,572
20241118,121400,129432182,1024,1024,1024,1024,301
20241118,121300,129123958,1024,1024,1024,1024,0
20241118,121200,129123958,1024,1024,1024,1024,2
20241118,121100,129121910,1024,1024,1024,1024,1126
20241118,121000,127968886,1024,1024,1024,1024,0
20241118,120900,127968886,1024,1024,1024,1024,0
20241118,120800,127968886,1024,1024,1024,1024,61
20241118,120700,127906422,1024,1025,1025,1024,560
20241118,120600,127332916,1025,1027,1028,1025,1462
20241118,120500,125832662,1028,1028,1028,1028,300
20241118,120400,125524262,1028,1028,1028,1028,5
20241118,120300,125519122,1028,1028,1028,1028,5784
20241118,120200,119573170,1028,1028,1028,1028,3067
20241118,120100,116420294,1027,1027,1027,1027,3041
20241118,120000,113297187,1027,1027,1027,1027,1
20241118,115900,113296160,1026,1026,1026,1026,7711
20241118,115800,105384674,1025,1025,1025,1025,11
20241118,115700,105373399,1025,1025,1025,1025,0
20241118,115600,105373399,1025,1025,1025,1025,200
20241118,115500,105168399,1025,1025,1025,1025,0
20241118,115400,105168399,1025,1025,1025,1025,0
20241118,115300,105168399,1025,1025,1025,1025,0
20241118,115200,105168399,1025,1025,1025,1025,0
20241118,115100,105168399,1025,1025,1025,1025,0
20241118,115000,105168399,1025,1025,1025,1025,1
20241118,114900,105167374,1025,1025,1025,1025,0
20241118,114800,105167374,1025,1025,1025,1025,274
20241118,114700,104886524,1025,1025,1025,1025,250
20241118,114600,104630274,1024,1024,1024,1024,0
20241118,114500,104630274,1024,1024,1024,1024,1500
20241118,114400,103094274,1025,1025,1025,1025,0
20241118,114300,103094274,1025,1025,1025,1025,1
20241118,114200,103093249,1025,1024,1025,1024,51
20241118,114100,103041021,1024,1024,1024,1024,0
20241118,114000,103041021,1024,1024,1024,1024,13
20241118,113900,103027709,1025,1025,1025,1025,1
20241118,113800,103026684,1025,1025,1025,1025,0
20241118,113700,103026684,1025,1025,1025,1025,0
20241118,113600,103026684,1025,1025,1025,1025,0
20241118,113500,103026684,1025,1025,1025,1025,0
20241118,113400,103026684,1025,1025,1025,1025,0
20241118,113300,103026684,1025,1025,1025,1025,0
20241118,113200,103026684,1025,1025,1025,1025,1
20241118,113100,103025659,1025,1025,1025,1025,11
20241118,113000,103014384,1024,1024,1024,1024,0
20241118,112900,103014384,1024,1024,1024,1024,0
20241118,112800,103014384,1024,1024,1024,1024,0
20241118,112700,103014384,1024,1024,1024,1024,0
20241118,112600,103014384,1024,1024,1024,1024,0
20241118,112500,103014384,1024,1024,1024,1024,0
20241118,112400,103014384,1024,1024,1024,1024,2
20241118,112300,103012336,1025,1025,1025,1025,0
20241118,112200,103012336,1025,1025,1025,1025,0
20241118,112100,103012336,1025,1025,1025,1025,0
20241118,112000,103012336,1025,1025,1025,1025,3
20241118,111900,103009261,1024,1024,1024,1024,0
20241118,111800,103009261,1024,1024,1024,1024,8
20241118,111700,103001069,1025,1025,1025,1025,0
20241118,111600,103001069,1025,1025,1025,1025,200
20241118,111500,102796069,1026,1026,1026,1026,1
20241118,111400,102795043,1025,1025,1025,1025,0
20241118,111300,102795043,1025,1025,1025,1025,0
20241118,111200,102795043,1025,1025,1025,1025,0
20241118,111100,102795043,1025,1025,1025,1025,691
20241118,111000,102086768,1025,1025,1025,1025,510
20241118,110900,101564018,1025,1025,1025,1025,1000
20241118,110800,100539018,1026,1026,1026,1026,0
20241118,110700,100539018,1026,1025,1026,1025,302
20241118,110600,100229467,1025,1025,1025,1025,7
20241118,110500,100222292,1025,1025,1025,1025,0
20241118,110400,100222292,1025,1025,1025,1025,100
20241118,110300,100119792,1025,1025,1025,1025,10
20241118,110200,100109542,1025,1025,1025,1025,150
20241118,110100,99955792,1022,1022,1022,1022,2
20241118,110000,99953748,1022,1022,1022,1022,0
20241118,105900,99953748,1022,1022,1022,1022,0
20241118,105800,99953748,1022,1023,1023,1022,906
20241118,105700,99027815,1027,1027,1027,1027,0
20241118,105600,99027815,1027,1027,1027,1027,0
20241118,105500,99027815,1027,1027,1027,1027,0
20241118,105400,99027815,1027,1027,1027,1027,1
20241118,105300,99026788,1021,1021,1021,1021,0
20241118,105200,99026788,1021,1021,1021,1021,0
20241118,105100,99026788,1021,1021,1021,1021,0
20241118,105000,99026788,1021,1021,1021,1021,2
20241118,104900,99024746,1022,1022,1022,1022,0
20241118,104800,99024746,1022,1022,1022,1022,0
20241118,104700,99024746,1022,1022,1022,1022,0
20241118,104600,99024746,1022,1022,1022,1022,5
20241118,104500,99019636,1022,1023,1023,1022,3984
20241118,104400,94945833,1024,1026,1026,1024,925
20241118,104300,93997799,1027,1027,1027,1027,3
20241118,104200,93994718,1027,1027,1027,1027,30
20241118,104100,93963908,1027,1027,1027,1027,10
20241118,104000,93953638,1027,1027,1027,1027,5
20241118,103900,93948503,1027,1027,1027,1027,0
20241118,103800,93948503,1027,1027,1027,1027,15
20241118,103700,93933098,1026,1026,1026,1026,20
20241118,103600,93912578,1027,1027,1027,1027,51
20241118,103500,93860201,1027,1027,1027,1027,1843
20241118,103400,91967440,1028,1027,1028,1027,102
20241118,103300,91862585,1028,1028,1028,1028,40
20241118,103200,91821465,1027,1027,1027,1027,0
20241118,103100,91821465,1027,1027,1028,1027,212
20241118,103000,91603738,1027,1027,1027,1027,0
20241118,102900,91603738,1027,1027,1027,1027,200
20241118,102800,91398338,1027,1028,1028,1027,1579
20241118,102700,89775127,1028,1027,1028,1027,2671
20241118,102600,87031166,1027,1027,1027,1027,4
20241118,102500,87027058,1028,1028,1028,1028,0
20241118,102400,87027058,1028,1028,1028,1028,100
20241118,102300,86924258,1028,1028,1028,1028,11
20241118,102200,86912950,1028,1028,1028,1028,1
20241118,102100,86911922,1022,1022,1022,1022,0
20241118,102000,86911922,1022,1023,1023,1022,300
20241118,101900,86605263,1022,1022,1022,1022,0
20241118,101800,86605263,1022,1022,1022,1022,0
20241118,101700,86605263,1022,1022,1022,1022,2
20241118,101600,86603219,1022,1022,1022,1022,1
20241118,101500,86602197,1028,1028,1028,1028,0
20241118,101400,86602197,1028,1028,1028,1028,1
20241118,101300,86601169,1021,1022,1022,1021,204
20241118,101200,86392684,1022,1022,1022,1022,500
20241118,101100,85881684,1021,1021,1021,1021,0
20241118,101000,85881684,1021,1021,1021,1021,0
20241118,100900,85881684,1021,1021,1021,1021,0
20241118,100800,85881684,1021,1028,1028,1021,2097
20241118,100700,83738739,1027,1027,1027,1027,0
20241118,100600,83738739,1027,1027,1027,1027,0
20241118,100500,83738739,1027,1027,1027,1027,1
20241118,100400,83737712,1027,1027,1027,1027,0
20241118,100300,83737712,1027,1027,1027,1027,500
20241118,100200,83224212,1028,1027,1028,1027,3430
20241118,100100,79700956,1027,1027,1027,1027,300
20241118,100000,79392856,1025,1025,1025,1025,190
20241118,095900,79198106,1021,1022,1022,1021,1200
20241118,095800,77971715,1027,1026,1027,1026,37
20241118,095700,77933752,1026,1026,1026,1026,2
20241118,095600,77931700,1022,1026,1026,1022,3
20241118,095500,77928626,1026,1026,1026,1026,10
20241118,095400,77918366,1026,1021,1026,1021,36
20241118,095300,77881600,1020,1020,1020,1020,0
20241118,095200,77881600,1020,1020,1020,1020,0
20241118,095100,77881600,1020,1020,1021,1020,2286
20241118,095000,75548246,1020,1025,1025,1020,5334
20241118,094900,70105860,1026,1026,1026,1026,27
20241118,094800,70078158,1026,1026,1026,1026,1
20241118,094700,70077132,1026,1025,1026,1025,960
20241118,094600,69092998,1025,1025,1025,1025,0
20241118,094500,69092998,1025,1025,1025,1025,172
20241118,094400,68916698,1025,1025,1025,1025,2
20241118,094300,68914648,1022,1022,1022,1022,442
20241118,094200,68462924,1026,1026,1026,1026,10
20241118,094100,68452664,1026,1021,1026,1021,108
20241118,094000,68341901,1020,1026,1026,1020,869
20241118,093900,67453787,1026,1026,1026,1020,7722
20241118,093800,59565022,1026,1026,1026,1026,2
20241118,093700,59562970,1026,1026,1026,1026,10
20241118,093600,59552710,1022,1024,1024,1022,2000
20241118,093500,57508708,1023,1023,1023,1023,0
20241118,093400,57508708,1023,1023,1023,1023,1876
20241118,093300,55589560,1024,1026,1026,1024,4753
20241118,093200,50717502,1027,1028,1028,1027,435
20241118,093100,50270756,1027,1027,1027,1027,0
20241118,093000,50270756,1027,1028,1028,1027,1214
20241118,092900,49023778,1028,1028,1028,1028,50
20241118,092800,48972378,1028,1028,1028,1028,21
20241118,092700,48950790,1028,1028,1028,1027,99
20241118,092600,48849046,1028,1029,1029,1027,4489
20241118,092500,44234430,1030,1032,1034,1030,412
20241118,092400,43809446,1029,1029,1029,1029,123
20241118,092300,43682879,1028,1029,1029,1028,99
20241118,092200,43581009,1028,1028,1028,1028,0
20241118,092100,43581009,1028,1029,1032,1028,1083
20241118,092000,42467567,1032,1032,1032,1032,100
20241118,091900,42364367,1027,1027,1027,1027,1002
20241118,091800,41335313,1026,1027,1027,1026,141
20241118,091700,41190639,1026,1029,1029,1026,575
20241118,091600,40600017,1025,1025,1025,1025,0
20241118,091500,40600017,1025,1025,1025,1025,8
20241118,091400,40591817,1025,1026,1026,1025,52
20241118,091300,40538516,1028,1028,1028,1028,1000
20241118,091200,39510516,1028,1022,1028,1022,137
20241118,091100,39370396,1020,1020,1020,1020,0
20241118,091000,39370396,1020,1022,1022,1020,9445
20241118,090900,29727520,1023,1022,1023,1022,170
20241118,090800,29553614,1022,1022,1022,1021,1884
20241118,090700,27628257,1022,1022,1022,1022,472
20241118,090600,27145873,1021,1032,1032,1021,2945
20241118,090500,24134597,1033,1029,1033,1029,24
20241118,090400,24109845,1029,1023,1029,1023,1001
20241118,090300,23085816,1034,1034,1034,1022,1009
20241118,090200,22053956,1035,1030,1039,1022,6762
20241118,090100,15130539,1021,1031,1031,1021,6890
20241118,090000,8076673,1031,1038,1038,1030,7795
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 190700 205640440 1042 1042 1042 1042 3885
3 20241118 190600 205640440 1042 1042 1042 1042 0
4 20241118 190500 205640440 1042 1042 1042 1042 0
5 20241118 190400 205640440 1042 1042 1042 1042 0
6 20241118 190300 205640440 1042 1042 1042 1042 0
7 20241118 190200 205640440 1042 1042 1042 1042 0
8 20241118 190100 205640440 1042 1042 1042 1042 0
9 20241118 190000 205640440 1042 1042 1042 1042 0
10 20241118 185900 205640440 1042 1042 1042 1042 0
11 20241118 185800 205640440 1042 1042 1042 1042 0
12 20241118 185700 205640440 1042 1042 1042 1042 0
13 20241118 185600 205640440 1042 1042 1042 1042 0
14 20241118 185500 205640440 1042 1042 1042 1042 0
15 20241118 185400 205640440 1042 1042 1042 1042 0
16 20241118 185300 205640440 1042 1042 1042 1042 0
17 20241118 185200 205640440 1042 1042 1042 1042 0
18 20241118 185100 205640440 1042 1042 1042 1042 0
19 20241118 185000 205640440 1042 1042 1042 1042 0
20 20241118 184900 205640440 1042 1042 1042 1042 0
21 20241118 184800 205640440 1042 1042 1042 1042 0
22 20241118 184700 205640440 1042 1042 1042 1042 0
23 20241118 184600 205640440 1042 1042 1042 1042 0
24 20241118 184500 205640440 1042 1042 1042 1042 0
25 20241118 184400 205640440 1042 1042 1042 1042 0
26 20241118 184300 205640440 1042 1042 1042 1042 0
27 20241118 184200 205640440 1042 1042 1042 1042 0
28 20241118 184100 205640440 1042 1042 1042 1042 0
29 20241118 184000 205640440 1042 1042 1042 1042 0
30 20241118 183900 205640440 1042 1042 1042 1042 0
31 20241118 183800 205640440 1042 1042 1042 1042 0
32 20241118 183700 205640440 1042 1042 1042 1042 3885
33 20241118 183600 205640440 1042 1042 1042 1042 0
34 20241118 183500 205640440 1042 1042 1042 1042 0
35 20241118 183400 205640440 1042 1042 1042 1042 0
36 20241118 183300 205640440 1042 1042 1042 1042 0
37 20241118 183200 205640440 1042 1042 1042 1042 0
38 20241118 183100 205640440 1042 1042 1042 1042 0
39 20241118 183000 205640440 1042 1042 1042 1042 0
40 20241118 182900 205640440 1042 1042 1042 1042 0
41 20241118 182800 205640440 1042 1042 1042 1042 0
42 20241118 182700 205640440 1042 1042 1042 1042 0
43 20241118 182600 205640440 1042 1042 1042 1042 0
44 20241118 182500 205640440 1042 1042 1042 1042 0
45 20241118 182400 205640440 1042 1042 1042 1042 0
46 20241118 182300 205640440 1042 1042 1042 1042 0
47 20241118 182200 205640440 1042 1042 1042 1042 0
48 20241118 182100 205640440 1042 1042 1042 1042 0
49 20241118 182000 205640440 1042 1042 1042 1042 0
50 20241118 181900 205640440 1042 1042 1042 1042 0
51 20241118 181800 205640440 1042 1042 1042 1042 0
52 20241118 181700 205640440 1042 1042 1042 1042 0
53 20241118 181600 205640440 1042 1042 1042 1042 0
54 20241118 181500 205640440 1042 1042 1042 1042 0
55 20241118 181400 205640440 1042 1042 1042 1042 0
56 20241118 181300 205640440 1042 1042 1042 1042 0
57 20241118 181200 205640440 1042 1042 1042 1042 0
58 20241118 181100 205640440 1042 1042 1042 1042 0
59 20241118 181000 205640440 1042 1042 1042 1042 0
60 20241118 180900 205640440 1042 1042 1042 1042 0
61 20241118 180800 205640440 1042 1042 1042 1042 0
62 20241118 180700 205640440 1042 1042 1042 1042 3885
63 20241118 180600 205640440 1042 1042 1042 1042 0
64 20241118 180500 205640440 1042 1042 1042 1042 0
65 20241118 180400 205640440 1042 1042 1042 1042 0
66 20241118 180300 205640440 1042 1042 1042 1042 0
67 20241118 180200 205640440 1042 1042 1042 1042 0
68 20241118 180100 205640440 1042 1042 1042 1042 0
69 20241118 180000 205640440 1042 1042 1042 1042 0
70 20241118 175900 205640440 1042 1042 1042 1042 0
71 20241118 175800 205640440 1042 1042 1042 1042 0
72 20241118 175700 205640440 1042 1042 1042 1042 0
73 20241118 175600 205640440 1042 1042 1042 1042 0
74 20241118 175500 205640440 1042 1042 1042 1042 0
75 20241118 175400 205640440 1042 1042 1042 1042 0
76 20241118 175300 205640440 1042 1042 1042 1042 0
77 20241118 175200 205640440 1042 1042 1042 1042 0
78 20241118 175100 205640440 1042 1042 1042 1042 0
79 20241118 175000 205640440 1042 1042 1042 1042 0
80 20241118 174900 205640440 1042 1042 1042 1042 0
81 20241118 174800 205640440 1042 1042 1042 1042 0
82 20241118 174700 205640440 1042 1042 1042 1042 0
83 20241118 174600 205640440 1042 1042 1042 1042 0
84 20241118 174500 205640440 1042 1042 1042 1042 0
85 20241118 174400 205640440 1042 1042 1042 1042 0
86 20241118 174300 205640440 1042 1042 1042 1042 0
87 20241118 174200 205640440 1042 1042 1042 1042 0
88 20241118 174100 205640440 1042 1042 1042 1042 0
89 20241118 174000 205640440 1042 1042 1042 1042 0
90 20241118 173900 205640440 1042 1042 1042 1042 0
91 20241118 173800 205640440 1042 1042 1042 1042 0
92 20241118 173700 205640440 1042 1042 1042 1042 3885
93 20241118 173600 205640440 1042 1042 1042 1042 0
94 20241118 173500 205640440 1042 1042 1042 1042 0
95 20241118 173400 205640440 1042 1042 1042 1042 0
96 20241118 173300 205640440 1042 1042 1042 1042 0
97 20241118 173200 205640440 1042 1042 1042 1042 0
98 20241118 173100 205640440 1042 1042 1042 1042 0
99 20241118 173000 205640440 1042 1042 1042 1042 0
100 20241118 172900 205640440 1042 1042 1042 1042 0
101 20241118 172800 205640440 1042 1042 1042 1042 0
102 20241118 172700 205640440 1042 1042 1042 1042 0
103 20241118 172600 205640440 1042 1042 1042 1042 0
104 20241118 172500 205640440 1042 1042 1042 1042 0
105 20241118 172400 205640440 1042 1042 1042 1042 0
106 20241118 172300 205640440 1042 1042 1042 1042 0
107 20241118 172200 205640440 1042 1042 1042 1042 0
108 20241118 172100 205640440 1042 1042 1042 1042 0
109 20241118 172000 205640440 1042 1042 1042 1042 0
110 20241118 171900 205640440 1042 1042 1042 1042 0
111 20241118 171800 205640440 1042 1042 1042 1042 0
112 20241118 171700 205640440 1042 1042 1042 1042 0
113 20241118 171600 205640440 1042 1042 1042 1042 0
114 20241118 171500 205640440 1042 1042 1042 1042 0
115 20241118 171400 205640440 1042 1042 1042 1042 0
116 20241118 171300 205640440 1042 1042 1042 1042 0
117 20241118 171200 205640440 1042 1042 1042 1042 0
118 20241118 171100 205640440 1042 1042 1042 1042 0
119 20241118 171000 205640440 1042 1042 1042 1042 0
120 20241118 170900 205640440 1042 1042 1042 1042 0
121 20241118 170800 205640440 1042 1042 1042 1042 0
122 20241118 170700 205640440 1042 1042 1042 1042 3885
123 20241118 170600 205640440 1042 1042 1042 1042 0
124 20241118 170500 205640440 1042 1042 1042 1042 0
125 20241118 170400 205640440 1042 1042 1042 1042 0
126 20241118 170300 205640440 1042 1042 1042 1042 0
127 20241118 170200 205640440 1042 1042 1042 1042 0
128 20241118 170100 205640440 1042 1042 1042 1042 0
129 20241118 170000 205640440 1042 1042 1042 1042 0
130 20241118 165900 205640440 1042 1042 1042 1042 0
131 20241118 165800 205640440 1042 1042 1042 1042 0
132 20241118 165700 205640440 1042 1042 1042 1042 0
133 20241118 165600 205640440 1042 1042 1042 1042 0
134 20241118 165500 205640440 1042 1042 1042 1042 0
135 20241118 165400 205640440 1042 1042 1042 1042 0
136 20241118 165300 205640440 1042 1042 1042 1042 0
137 20241118 165200 205640440 1042 1042 1042 1042 0
138 20241118 165100 205640440 1042 1042 1042 1042 0
139 20241118 165000 205640440 1042 1042 1042 1042 0
140 20241118 164900 205640440 1042 1042 1042 1042 0
141 20241118 164800 205640440 1042 1042 1042 1042 0
142 20241118 164700 205640440 1042 1042 1042 1042 0
143 20241118 164600 205640440 1042 1042 1042 1042 0
144 20241118 164500 205640440 1042 1042 1042 1042 0
145 20241118 164400 205640440 1042 1042 1042 1042 0
146 20241118 164300 205640440 1042 1042 1042 1042 0
147 20241118 164200 205640440 1042 1042 1042 1042 0
148 20241118 164100 205640440 1042 1042 1042 1042 0
149 20241118 164000 205640440 1042 1042 1042 1042 0
150 20241118 163900 205640440 1042 1042 1042 1042 0
151 20241118 163800 205640440 1042 1042 1042 1042 0
152 20241118 163700 205640440 1042 1042 1042 1042 3885
153 20241118 163600 205640440 1042 1042 1042 1042 0
154 20241118 163500 205640440 1042 1042 1042 1042 0
155 20241118 163400 205640440 1042 1042 1042 1042 0
156 20241118 163300 205640440 1042 1042 1042 1042 0
157 20241118 163200 205640440 1042 1042 1042 1042 0
158 20241118 163100 205640440 1042 1042 1042 1042 0
159 20241118 163000 205640440 1042 1042 1042 1042 0
160 20241118 162900 205640440 1042 1042 1042 1042 0
161 20241118 162800 205640440 1042 1042 1042 1042 0
162 20241118 162700 205640440 1042 1042 1042 1042 0
163 20241118 162600 205640440 1042 1042 1042 1042 0
164 20241118 162500 205640440 1042 1042 1042 1042 0
165 20241118 162400 205640440 1042 1042 1042 1042 0
166 20241118 162300 205640440 1042 1042 1042 1042 0
167 20241118 162200 205640440 1042 1042 1042 1042 0
168 20241118 162100 205640440 1042 1042 1042 1042 0
169 20241118 162000 205640440 1042 1042 1042 1042 0
170 20241118 161900 205640440 1042 1042 1042 1042 0
171 20241118 161800 205640440 1042 1042 1042 1042 0
172 20241118 161700 205640440 1042 1042 1042 1042 0
173 20241118 161600 205640440 1042 1042 1042 1042 0
174 20241118 161500 205640440 1042 1042 1042 1042 0
175 20241118 161400 205640440 1042 1042 1042 1042 0
176 20241118 161300 205640440 1042 1042 1042 1042 0
177 20241118 161200 205640440 1042 1042 1042 1042 0
178 20241118 161100 205640440 1042 1042 1042 1042 0
179 20241118 161000 205640440 1042 1042 1042 1042 0
180 20241118 160900 205640440 1042 1042 1042 1042 0
181 20241118 160800 205640440 1042 1042 1042 1042 0
182 20241118 160700 205640440 1042 1042 1042 1042 3885
183 20241118 160600 205640440 1042 1042 1042 1042 0
184 20241118 160500 205640440 1042 1042 1042 1042 0
185 20241118 160400 205640440 1042 1042 1042 1042 0
186 20241118 160300 205640440 1042 1042 1042 1042 0
187 20241118 160200 205640440 1042 1042 1042 1042 0
188 20241118 160100 205640440 1042 1042 1042 1042 0
189 20241118 160000 205640440 1042 1042 1042 1042 0
190 20241118 155900 205640440 1042 1042 1042 1042 0
191 20241118 155800 205640440 1042 1042 1042 1042 0
192 20241118 155700 205640440 1042 1042 1042 1042 0
193 20241118 155600 205640440 1042 1042 1042 1042 0
194 20241118 155500 205640440 1042 1042 1042 1042 0
195 20241118 155400 205640440 1042 1042 1042 1042 0
196 20241118 155300 205640440 1042 1042 1042 1042 0
197 20241118 155200 205640440 1042 1042 1042 1042 0
198 20241118 155100 205640440 1042 1042 1042 1042 0
199 20241118 155000 205640440 1042 1042 1042 1042 0
200 20241118 154900 205640440 1042 1042 1042 1042 0
201 20241118 154800 205640440 1042 1042 1042 1042 0
202 20241118 154700 205640440 1042 1042 1042 1042 0
203 20241118 154600 205640440 1042 1042 1042 1042 0
204 20241118 154500 205640440 1042 1042 1042 1042 0
205 20241118 154400 205640440 1042 1042 1042 1042 0
206 20241118 154300 205640440 1042 1042 1042 1042 0
207 20241118 154200 205640440 1042 1042 1042 1042 0
208 20241118 154100 205640440 1042 1042 1042 1042 0
209 20241118 154000 205640440 1042 1042 1042 1042 0
210 20241118 153900 205640440 1042 1042 1042 1042 0
211 20241118 153800 205640440 1042 1042 1042 1042 0
212 20241118 153700 205640440 1042 1042 1042 1042 3885
213 20241118 153600 205640440 1042 1042 1042 1042 0
214 20241118 153500 205640440 1042 1042 1042 1042 0
215 20241118 153400 205640440 1042 1042 1042 1042 0
216 20241118 153300 205640440 1042 1042 1042 1042 0
217 20241118 153200 205640440 1042 1042 1042 1042 0
218 20241118 153100 205640440 1042 1042 1042 1042 0
219 20241118 153000 205640440 1042 1042 1042 1042 3885
220 20241118 152900 201592270 1042 1042 1042 1042 0
221 20241118 152800 201592270 1042 1042 1042 1042 0
222 20241118 152700 201592270 1042 1042 1042 1042 0
223 20241118 152600 201592270 1042 1042 1042 1042 0
224 20241118 152500 201592270 1042 1042 1042 1042 0
225 20241118 152400 201592270 1042 1042 1042 1042 0
226 20241118 152300 201592270 1042 1042 1042 1042 0
227 20241118 152200 201592270 1042 1042 1042 1042 0
228 20241118 152100 201592270 1042 1042 1042 1042 0
229 20241118 152000 201592270 1042 1042 1042 1042 0
230 20241118 151900 201592270 1042 1044 1044 1042 682
231 20241118 151800 200881133 1045 1045 1045 1045 99
232 20241118 151700 200777678 1045 1044 1045 1042 751
233 20241118 151600 199993854 1044 1044 1044 1044 1192
234 20241118 151500 198749406 1045 1045 1045 1045 10
235 20241118 151400 198738956 1044 1044 1044 1044 219
236 20241118 151300 198510320 1044 1042 1045 1042 689
237 20241118 151200 197791821 1042 1042 1042 1042 10
238 20241118 151100 197781401 1043 1042 1043 1042 55
239 20241118 151000 197724090 1038 1039 1039 1038 1012
240 20241118 150900 196673294 1042 1038 1042 1038 793
241 20241118 150800 195849418 1039 1039 1039 1039 1300
242 20241118 150700 194498718 1039 1039 1039 1039 1770
243 20241118 150600 192659688 1038 1042 1042 1038 2087
244 20241118 150500 190490018 1042 1042 1042 1042 1
245 20241118 150400 190488976 1042 1042 1042 1042 2
246 20241118 150300 190486892 1042 1042 1042 1042 3
247 20241118 150200 190483766 1043 1043 1043 1043 0
248 20241118 150100 190483766 1043 1038 1043 1038 201
249 20241118 150000 190275123 1038 1038 1038 1038 0
250 20241118 145900 190275123 1038 1038 1038 1038 1094
251 20241118 145800 189139551 1039 1040 1040 1039 736
252 20241118 145700 188374795 1041 1041 1041 1041 1002
253 20241118 145600 187331713 1041 1041 1041 1041 0
254 20241118 145500 187331713 1041 1041 1041 1041 43
255 20241118 145400 187286950 1041 1043 1043 1041 960
256 20241118 145300 186286096 1044 1044 1044 1044 0
257 20241118 145200 186286096 1044 1043 1044 1043 696
258 20241118 145100 185559824 1043 1042 1043 1042 226
259 20241118 145000 185324331 1043 1043 1043 1043 1
260 20241118 144900 185323288 1043 1043 1043 1043 2
261 20241118 144800 185321202 1042 1042 1042 1042 1
262 20241118 144700 185320160 1042 1042 1042 1042 1
263 20241118 144600 185319118 1043 1043 1043 1043 50
264 20241118 144500 185266968 1043 1043 1043 1043 200
265 20241118 144400 185058368 1043 1043 1043 1043 0
266 20241118 144300 185058368 1043 1043 1043 1043 250
267 20241118 144200 184797618 1043 1043 1043 1043 1
268 20241118 144100 184796575 1039 1039 1039 1039 0
269 20241118 144000 184796575 1039 1039 1039 1039 130
270 20241118 143900 184661505 1043 1043 1043 1043 0
271 20241118 143800 184661505 1043 1037 1043 1037 722
272 20241118 143700 183909785 1038 1038 1038 1038 850
273 20241118 143600 183027485 1038 1038 1038 1038 0
274 20241118 143500 183027485 1038 1037 1038 1037 3562
275 20241118 143400 179332529 1037 1037 1037 1037 1
276 20241118 143300 179331492 1036 1036 1036 1036 0
277 20241118 143200 179331492 1036 1036 1036 1036 1066
278 20241118 143100 178227116 1036 1036 1036 1036 0
279 20241118 143000 178227116 1036 1033 1036 1032 499
280 20241118 142900 177711779 1036 1036 1036 1036 590
281 20241118 142800 177100539 1036 1036 1036 1036 0
282 20241118 142700 177100539 1036 1036 1036 1036 0
283 20241118 142600 177100539 1036 1036 1036 1036 13
284 20241118 142500 177087071 1036 1036 1036 1036 100
285 20241118 142400 176983471 1036 1036 1036 1036 1
286 20241118 142300 176982435 1030 1030 1030 1030 0
287 20241118 142200 176982435 1030 1030 1030 1030 0
288 20241118 142100 176982435 1030 1032 1032 1030 2277
289 20241118 142000 174634036 1031 1039 1039 1031 582
290 20241118 141900 174032353 1039 1039 1039 1039 0
291 20241118 141800 174032353 1039 1039 1039 1035 3
292 20241118 141700 174029240 1031 1037 1037 1031 484
293 20241118 141600 173528770 1038 1038 1038 1038 235
294 20241118 141500 173284840 1039 1039 1039 1039 0
295 20241118 141400 173284840 1039 1039 1039 1039 1
296 20241118 141300 173283801 1039 1039 1039 1039 11
297 20241118 141200 173272372 1039 1039 1039 1039 0
298 20241118 141100 173272372 1039 1039 1039 1039 15
299 20241118 141000 173256787 1043 1043 1043 1043 0
300 20241118 140900 173256787 1043 1043 1043 1043 1
301 20241118 140800 173255744 1040 1040 1040 1040 1
302 20241118 140700 173254704 1046 1046 1046 1046 0
303 20241118 140600 173254704 1046 1041 1046 1038 1057
304 20241118 140500 172150367 1041 1041 1041 1041 10
305 20241118 140400 172139957 1043 1043 1043 1043 463
306 20241118 140300 171657048 1044 1044 1044 1044 700
307 20241118 140200 170926248 1045 1045 1045 1045 117
308 20241118 140100 170803983 1044 1044 1044 1044 502
309 20241118 140000 170279895 1044 1044 1044 1044 74
310 20241118 135900 170202639 1042 1046 1046 1042 715
311 20241118 135800 169457549 1046 1046 1046 1046 0
312 20241118 135700 169457549 1046 1043 1046 1043 49
313 20241118 135600 169406439 1043 1043 1043 1043 0
314 20241118 135500 169406439 1043 1044 1044 1043 483
315 20241118 135400 168902193 1047 1047 1047 1047 0
316 20241118 135300 168902193 1047 1047 1047 1047 1000
317 20241118 135200 167855193 1047 1047 1047 1047 0
318 20241118 135100 167855193 1047 1047 1047 1047 23
319 20241118 135000 167831112 1049 1048 1049 1048 3
320 20241118 134900 167827966 1049 1049 1049 1047 7
321 20241118 134800 167820626 1043 1043 1043 1043 200
322 20241118 134700 167612026 1043 1045 1045 1042 2019
323 20241118 134600 165505991 1049 1050 1050 1049 1104
324 20241118 134500 164347386 1050 1045 1050 1045 1006
325 20241118 134400 163292636 1045 1045 1045 1045 654
326 20241118 134300 162609206 1045 1043 1045 1043 585
327 20241118 134200 161998393 1043 1043 1043 1043 311
328 20241118 134100 161674020 1043 1043 1043 1043 0
329 20241118 134000 161674020 1043 1043 1043 1043 500
330 20241118 133900 161152520 1043 1043 1043 1043 480
331 20241118 133800 160651880 1042 1038 1042 1038 1301
332 20241118 133700 159297438 1042 1038 1042 1038 398
333 20241118 133600 158884310 1038 1043 1043 1038 750
334 20241118 133500 158103310 1043 1042 1043 1041 1083
335 20241118 133400 156975557 1043 1041 1043 1041 1134
336 20241118 133300 155794688 1041 1041 1041 1041 456
337 20241118 133200 155319992 1040 1040 1040 1040 765
338 20241118 133100 154524392 1040 1040 1040 1040 315
339 20241118 133000 154196792 1040 1040 1040 1040 1
340 20241118 132900 154195752 1040 1040 1040 1040 0
341 20241118 132800 154195752 1040 1040 1040 1040 0
342 20241118 132700 154195752 1040 1040 1040 1040 1
343 20241118 132600 154194712 1041 1041 1041 1041 0
344 20241118 132500 154194712 1041 1041 1041 1041 0
345 20241118 132400 154194712 1041 1041 1041 1041 30
346 20241118 132300 154163482 1042 1040 1042 1040 775
347 20241118 132200 153356487 1036 1036 1036 1036 0
348 20241118 132100 153356487 1036 1036 1036 1036 20
349 20241118 132000 153335767 1036 1035 1036 1035 863
350 20241118 131900 152441702 1036 1036 1036 1036 2672
351 20241118 131800 149673510 1035 1035 1035 1035 1
352 20241118 131700 149672475 1035 1035 1035 1035 0
353 20241118 131600 149672475 1035 1035 1035 1035 100
354 20241118 131500 149568975 1036 1035 1036 1035 43
355 20241118 131400 149524451 1031 1031 1031 1031 0
356 20241118 131300 149524451 1031 1031 1031 1031 0
357 20241118 131200 149524451 1031 1036 1036 1031 381
358 20241118 131100 149129740 1036 1035 1036 1035 9
359 20241118 131000 149120424 1035 1039 1039 1035 58
360 20241118 130900 149060315 1039 1038 1039 1036 656
361 20241118 130800 148379686 1037 1035 1037 1035 703
362 20241118 130700 147651275 1035 1035 1035 1035 51
363 20241118 130600 147598490 1035 1033 1035 1033 2508
364 20241118 130500 145004909 1033 1031 1033 1031 1875
365 20241118 130400 143068206 1032 1032 1032 1032 0
366 20241118 130300 143068206 1032 1032 1032 1032 0
367 20241118 130200 143068206 1032 1032 1032 1032 0
368 20241118 130100 143068206 1032 1028 1032 1028 5356
369 20241118 130000 137561834 1024 1024 1024 1024 0
370 20241118 125900 137561834 1024 1024 1024 1024 0
371 20241118 125800 137561834 1024 1024 1024 1024 0
372 20241118 125700 137561834 1024 1024 1024 1024 0
373 20241118 125600 137561834 1024 1024 1024 1024 0
374 20241118 125500 137561834 1024 1024 1024 1024 0
375 20241118 125400 137561834 1024 1024 1024 1024 45
376 20241118 125300 137515754 1024 1024 1024 1024 255
377 20241118 125200 137254634 1028 1028 1028 1028 0
378 20241118 125100 137254634 1028 1028 1028 1028 0
379 20241118 125000 137254634 1028 1028 1028 1028 0
380 20241118 124900 137254634 1028 1028 1028 1028 0
381 20241118 124800 137254634 1028 1027 1028 1027 221
382 20241118 124700 137027448 1027 1027 1027 1027 0
383 20241118 124600 137027448 1027 1027 1027 1027 0
384 20241118 124500 137027448 1027 1027 1027 1027 0
385 20241118 124400 137027448 1027 1027 1027 1027 0
386 20241118 124300 137027448 1027 1027 1027 1027 0
387 20241118 124200 137027448 1027 1027 1027 1027 0
388 20241118 124100 137027448 1027 1027 1027 1027 0
389 20241118 124000 137027448 1027 1027 1027 1027 1
390 20241118 123900 137026421 1027 1027 1027 1027 1002
391 20241118 123800 135997367 1022 1022 1022 1022 0
392 20241118 123700 135997367 1022 1022 1022 1022 370
393 20241118 123600 135619227 1022 1022 1022 1022 1
394 20241118 123500 135618205 1023 1023 1023 1023 249
395 20241118 123400 135363478 1023 1023 1023 1023 21
396 20241118 123300 135341995 1025 1023 1025 1023 542
397 20241118 123200 134787509 1023 1023 1023 1023 0
398 20241118 123100 134787509 1023 1023 1023 1023 0
399 20241118 123000 134787509 1023 1023 1023 1023 264
400 20241118 122900 134517437 1023 1023 1023 1023 206
401 20241118 122800 134306699 1023 1023 1023 1023 292
402 20241118 122700 134007983 1024 1024 1024 1024 2
403 20241118 122600 134005935 1023 1023 1023 1023 0
404 20241118 122500 134005935 1023 1023 1023 1023 0
405 20241118 122400 134005935 1023 1023 1023 1023 2403
406 20241118 122300 131547666 1023 1024 1024 1023 80
407 20241118 122200 131465825 1024 1024 1024 1023 240
408 20241118 122100 131220104 1024 1024 1024 1024 819
409 20241118 122000 130381448 1024 1024 1024 1024 348
410 20241118 121900 130025096 1024 1024 1024 1024 0
411 20241118 121800 130025096 1024 1024 1024 1024 0
412 20241118 121700 130025096 1024 1024 1024 1024 0
413 20241118 121600 130025096 1024 1027 1027 1024 7
414 20241118 121500 130017910 1024 1024 1024 1024 572
415 20241118 121400 129432182 1024 1024 1024 1024 301
416 20241118 121300 129123958 1024 1024 1024 1024 0
417 20241118 121200 129123958 1024 1024 1024 1024 2
418 20241118 121100 129121910 1024 1024 1024 1024 1126
419 20241118 121000 127968886 1024 1024 1024 1024 0
420 20241118 120900 127968886 1024 1024 1024 1024 0
421 20241118 120800 127968886 1024 1024 1024 1024 61
422 20241118 120700 127906422 1024 1025 1025 1024 560
423 20241118 120600 127332916 1025 1027 1028 1025 1462
424 20241118 120500 125832662 1028 1028 1028 1028 300
425 20241118 120400 125524262 1028 1028 1028 1028 5
426 20241118 120300 125519122 1028 1028 1028 1028 5784
427 20241118 120200 119573170 1028 1028 1028 1028 3067
428 20241118 120100 116420294 1027 1027 1027 1027 3041
429 20241118 120000 113297187 1027 1027 1027 1027 1
430 20241118 115900 113296160 1026 1026 1026 1026 7711
431 20241118 115800 105384674 1025 1025 1025 1025 11
432 20241118 115700 105373399 1025 1025 1025 1025 0
433 20241118 115600 105373399 1025 1025 1025 1025 200
434 20241118 115500 105168399 1025 1025 1025 1025 0
435 20241118 115400 105168399 1025 1025 1025 1025 0
436 20241118 115300 105168399 1025 1025 1025 1025 0
437 20241118 115200 105168399 1025 1025 1025 1025 0
438 20241118 115100 105168399 1025 1025 1025 1025 0
439 20241118 115000 105168399 1025 1025 1025 1025 1
440 20241118 114900 105167374 1025 1025 1025 1025 0
441 20241118 114800 105167374 1025 1025 1025 1025 274
442 20241118 114700 104886524 1025 1025 1025 1025 250
443 20241118 114600 104630274 1024 1024 1024 1024 0
444 20241118 114500 104630274 1024 1024 1024 1024 1500
445 20241118 114400 103094274 1025 1025 1025 1025 0
446 20241118 114300 103094274 1025 1025 1025 1025 1
447 20241118 114200 103093249 1025 1024 1025 1024 51
448 20241118 114100 103041021 1024 1024 1024 1024 0
449 20241118 114000 103041021 1024 1024 1024 1024 13
450 20241118 113900 103027709 1025 1025 1025 1025 1
451 20241118 113800 103026684 1025 1025 1025 1025 0
452 20241118 113700 103026684 1025 1025 1025 1025 0
453 20241118 113600 103026684 1025 1025 1025 1025 0
454 20241118 113500 103026684 1025 1025 1025 1025 0
455 20241118 113400 103026684 1025 1025 1025 1025 0
456 20241118 113300 103026684 1025 1025 1025 1025 0
457 20241118 113200 103026684 1025 1025 1025 1025 1
458 20241118 113100 103025659 1025 1025 1025 1025 11
459 20241118 113000 103014384 1024 1024 1024 1024 0
460 20241118 112900 103014384 1024 1024 1024 1024 0
461 20241118 112800 103014384 1024 1024 1024 1024 0
462 20241118 112700 103014384 1024 1024 1024 1024 0
463 20241118 112600 103014384 1024 1024 1024 1024 0
464 20241118 112500 103014384 1024 1024 1024 1024 0
465 20241118 112400 103014384 1024 1024 1024 1024 2
466 20241118 112300 103012336 1025 1025 1025 1025 0
467 20241118 112200 103012336 1025 1025 1025 1025 0
468 20241118 112100 103012336 1025 1025 1025 1025 0
469 20241118 112000 103012336 1025 1025 1025 1025 3
470 20241118 111900 103009261 1024 1024 1024 1024 0
471 20241118 111800 103009261 1024 1024 1024 1024 8
472 20241118 111700 103001069 1025 1025 1025 1025 0
473 20241118 111600 103001069 1025 1025 1025 1025 200
474 20241118 111500 102796069 1026 1026 1026 1026 1
475 20241118 111400 102795043 1025 1025 1025 1025 0
476 20241118 111300 102795043 1025 1025 1025 1025 0
477 20241118 111200 102795043 1025 1025 1025 1025 0
478 20241118 111100 102795043 1025 1025 1025 1025 691
479 20241118 111000 102086768 1025 1025 1025 1025 510
480 20241118 110900 101564018 1025 1025 1025 1025 1000
481 20241118 110800 100539018 1026 1026 1026 1026 0
482 20241118 110700 100539018 1026 1025 1026 1025 302
483 20241118 110600 100229467 1025 1025 1025 1025 7
484 20241118 110500 100222292 1025 1025 1025 1025 0
485 20241118 110400 100222292 1025 1025 1025 1025 100
486 20241118 110300 100119792 1025 1025 1025 1025 10
487 20241118 110200 100109542 1025 1025 1025 1025 150
488 20241118 110100 99955792 1022 1022 1022 1022 2
489 20241118 110000 99953748 1022 1022 1022 1022 0
490 20241118 105900 99953748 1022 1022 1022 1022 0
491 20241118 105800 99953748 1022 1023 1023 1022 906
492 20241118 105700 99027815 1027 1027 1027 1027 0
493 20241118 105600 99027815 1027 1027 1027 1027 0
494 20241118 105500 99027815 1027 1027 1027 1027 0
495 20241118 105400 99027815 1027 1027 1027 1027 1
496 20241118 105300 99026788 1021 1021 1021 1021 0
497 20241118 105200 99026788 1021 1021 1021 1021 0
498 20241118 105100 99026788 1021 1021 1021 1021 0
499 20241118 105000 99026788 1021 1021 1021 1021 2
500 20241118 104900 99024746 1022 1022 1022 1022 0
501 20241118 104800 99024746 1022 1022 1022 1022 0
502 20241118 104700 99024746 1022 1022 1022 1022 0
503 20241118 104600 99024746 1022 1022 1022 1022 5
504 20241118 104500 99019636 1022 1023 1023 1022 3984
505 20241118 104400 94945833 1024 1026 1026 1024 925
506 20241118 104300 93997799 1027 1027 1027 1027 3
507 20241118 104200 93994718 1027 1027 1027 1027 30
508 20241118 104100 93963908 1027 1027 1027 1027 10
509 20241118 104000 93953638 1027 1027 1027 1027 5
510 20241118 103900 93948503 1027 1027 1027 1027 0
511 20241118 103800 93948503 1027 1027 1027 1027 15
512 20241118 103700 93933098 1026 1026 1026 1026 20
513 20241118 103600 93912578 1027 1027 1027 1027 51
514 20241118 103500 93860201 1027 1027 1027 1027 1843
515 20241118 103400 91967440 1028 1027 1028 1027 102
516 20241118 103300 91862585 1028 1028 1028 1028 40
517 20241118 103200 91821465 1027 1027 1027 1027 0
518 20241118 103100 91821465 1027 1027 1028 1027 212
519 20241118 103000 91603738 1027 1027 1027 1027 0
520 20241118 102900 91603738 1027 1027 1027 1027 200
521 20241118 102800 91398338 1027 1028 1028 1027 1579
522 20241118 102700 89775127 1028 1027 1028 1027 2671
523 20241118 102600 87031166 1027 1027 1027 1027 4
524 20241118 102500 87027058 1028 1028 1028 1028 0
525 20241118 102400 87027058 1028 1028 1028 1028 100
526 20241118 102300 86924258 1028 1028 1028 1028 11
527 20241118 102200 86912950 1028 1028 1028 1028 1
528 20241118 102100 86911922 1022 1022 1022 1022 0
529 20241118 102000 86911922 1022 1023 1023 1022 300
530 20241118 101900 86605263 1022 1022 1022 1022 0
531 20241118 101800 86605263 1022 1022 1022 1022 0
532 20241118 101700 86605263 1022 1022 1022 1022 2
533 20241118 101600 86603219 1022 1022 1022 1022 1
534 20241118 101500 86602197 1028 1028 1028 1028 0
535 20241118 101400 86602197 1028 1028 1028 1028 1
536 20241118 101300 86601169 1021 1022 1022 1021 204
537 20241118 101200 86392684 1022 1022 1022 1022 500
538 20241118 101100 85881684 1021 1021 1021 1021 0
539 20241118 101000 85881684 1021 1021 1021 1021 0
540 20241118 100900 85881684 1021 1021 1021 1021 0
541 20241118 100800 85881684 1021 1028 1028 1021 2097
542 20241118 100700 83738739 1027 1027 1027 1027 0
543 20241118 100600 83738739 1027 1027 1027 1027 0
544 20241118 100500 83738739 1027 1027 1027 1027 1
545 20241118 100400 83737712 1027 1027 1027 1027 0
546 20241118 100300 83737712 1027 1027 1027 1027 500
547 20241118 100200 83224212 1028 1027 1028 1027 3430
548 20241118 100100 79700956 1027 1027 1027 1027 300
549 20241118 100000 79392856 1025 1025 1025 1025 190
550 20241118 095900 79198106 1021 1022 1022 1021 1200
551 20241118 095800 77971715 1027 1026 1027 1026 37
552 20241118 095700 77933752 1026 1026 1026 1026 2
553 20241118 095600 77931700 1022 1026 1026 1022 3
554 20241118 095500 77928626 1026 1026 1026 1026 10
555 20241118 095400 77918366 1026 1021 1026 1021 36
556 20241118 095300 77881600 1020 1020 1020 1020 0
557 20241118 095200 77881600 1020 1020 1020 1020 0
558 20241118 095100 77881600 1020 1020 1021 1020 2286
559 20241118 095000 75548246 1020 1025 1025 1020 5334
560 20241118 094900 70105860 1026 1026 1026 1026 27
561 20241118 094800 70078158 1026 1026 1026 1026 1
562 20241118 094700 70077132 1026 1025 1026 1025 960
563 20241118 094600 69092998 1025 1025 1025 1025 0
564 20241118 094500 69092998 1025 1025 1025 1025 172
565 20241118 094400 68916698 1025 1025 1025 1025 2
566 20241118 094300 68914648 1022 1022 1022 1022 442
567 20241118 094200 68462924 1026 1026 1026 1026 10
568 20241118 094100 68452664 1026 1021 1026 1021 108
569 20241118 094000 68341901 1020 1026 1026 1020 869
570 20241118 093900 67453787 1026 1026 1026 1020 7722
571 20241118 093800 59565022 1026 1026 1026 1026 2
572 20241118 093700 59562970 1026 1026 1026 1026 10
573 20241118 093600 59552710 1022 1024 1024 1022 2000
574 20241118 093500 57508708 1023 1023 1023 1023 0
575 20241118 093400 57508708 1023 1023 1023 1023 1876
576 20241118 093300 55589560 1024 1026 1026 1024 4753
577 20241118 093200 50717502 1027 1028 1028 1027 435
578 20241118 093100 50270756 1027 1027 1027 1027 0
579 20241118 093000 50270756 1027 1028 1028 1027 1214
580 20241118 092900 49023778 1028 1028 1028 1028 50
581 20241118 092800 48972378 1028 1028 1028 1028 21
582 20241118 092700 48950790 1028 1028 1028 1027 99
583 20241118 092600 48849046 1028 1029 1029 1027 4489
584 20241118 092500 44234430 1030 1032 1034 1030 412
585 20241118 092400 43809446 1029 1029 1029 1029 123
586 20241118 092300 43682879 1028 1029 1029 1028 99
587 20241118 092200 43581009 1028 1028 1028 1028 0
588 20241118 092100 43581009 1028 1029 1032 1028 1083
589 20241118 092000 42467567 1032 1032 1032 1032 100
590 20241118 091900 42364367 1027 1027 1027 1027 1002
591 20241118 091800 41335313 1026 1027 1027 1026 141
592 20241118 091700 41190639 1026 1029 1029 1026 575
593 20241118 091600 40600017 1025 1025 1025 1025 0
594 20241118 091500 40600017 1025 1025 1025 1025 8
595 20241118 091400 40591817 1025 1026 1026 1025 52
596 20241118 091300 40538516 1028 1028 1028 1028 1000
597 20241118 091200 39510516 1028 1022 1028 1022 137
598 20241118 091100 39370396 1020 1020 1020 1020 0
599 20241118 091000 39370396 1020 1022 1022 1020 9445
600 20241118 090900 29727520 1023 1022 1023 1022 170
601 20241118 090800 29553614 1022 1022 1022 1021 1884
602 20241118 090700 27628257 1022 1022 1022 1022 472
603 20241118 090600 27145873 1021 1032 1032 1021 2945
604 20241118 090500 24134597 1033 1029 1033 1029 24
605 20241118 090400 24109845 1029 1023 1029 1023 1001
606 20241118 090300 23085816 1034 1034 1034 1022 1009
607 20241118 090200 22053956 1035 1030 1039 1022 6762
608 20241118 090100 15130539 1021 1031 1031 1021 6890
609 20241118 090000 8076673 1031 1038 1038 1030 7795