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

615
032980/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,191300,298037922,761,761,761,761,16719
20241118,191200,298037922,761,761,761,761,0
20241118,191100,298037922,761,761,761,761,0
20241118,191000,298037922,761,761,761,761,0
20241118,190900,298037922,761,761,761,761,0
20241118,190800,298037922,761,761,761,761,0
20241118,190700,298037922,761,761,761,761,0
20241118,190600,298037922,761,761,761,761,0
20241118,190500,298037922,761,761,761,761,0
20241118,190400,298037922,761,761,761,761,0
20241118,190300,298037922,761,761,761,761,0
20241118,190200,298037922,761,761,761,761,0
20241118,190100,298037922,761,761,761,761,0
20241118,190000,298037922,761,761,761,761,0
20241118,185900,298037922,761,761,761,761,0
20241118,185800,298037922,761,761,761,761,0
20241118,185700,298037922,761,761,761,761,0
20241118,185600,298037922,761,761,761,761,0
20241118,185500,298037922,761,761,761,761,0
20241118,185400,298037922,761,761,761,761,0
20241118,185300,298037922,761,761,761,761,0
20241118,185200,298037922,761,761,761,761,0
20241118,185100,298037922,761,761,761,761,0
20241118,185000,298037922,761,761,761,761,0
20241118,184900,298037922,761,761,761,761,0
20241118,184800,298037922,761,761,761,761,0
20241118,184700,298037922,761,761,761,761,0
20241118,184600,298037922,761,761,761,761,0
20241118,184500,298037922,761,761,761,761,0
20241118,184400,298037922,761,761,761,761,0
20241118,184300,298037922,761,761,761,761,16719
20241118,184200,298037922,761,761,761,761,0
20241118,184100,298037922,761,761,761,761,0
20241118,184000,298037922,761,761,761,761,0
20241118,183900,298037922,761,761,761,761,0
20241118,183800,298037922,761,761,761,761,0
20241118,183700,298037922,761,761,761,761,0
20241118,183600,298037922,761,761,761,761,0
20241118,183500,298037922,761,761,761,761,0
20241118,183400,298037922,761,761,761,761,0
20241118,183300,298037922,761,761,761,761,0
20241118,183200,298037922,761,761,761,761,0
20241118,183100,298037922,761,761,761,761,0
20241118,183000,298037922,761,761,761,761,0
20241118,182900,298037922,761,761,761,761,0
20241118,182800,298037922,761,761,761,761,0
20241118,182700,298037922,761,761,761,761,0
20241118,182600,298037922,761,761,761,761,0
20241118,182500,298037922,761,761,761,761,0
20241118,182400,298037922,761,761,761,761,0
20241118,182300,298037922,761,761,761,761,0
20241118,182200,298037922,761,761,761,761,0
20241118,182100,298037922,761,761,761,761,0
20241118,182000,298037922,761,761,761,761,0
20241118,181900,298037922,761,761,761,761,0
20241118,181800,298037922,761,761,761,761,0
20241118,181700,298037922,761,761,761,761,0
20241118,181600,298037922,761,761,761,761,0
20241118,181500,298037922,761,761,761,761,0
20241118,181400,298037922,761,761,761,761,0
20241118,181300,298037922,761,761,761,761,16719
20241118,181200,298037922,761,761,761,761,0
20241118,181100,298037922,761,761,761,761,0
20241118,181000,298037922,761,761,761,761,0
20241118,180900,298037922,761,761,761,761,0
20241118,180800,298037922,761,761,761,761,0
20241118,180700,298037922,761,761,761,761,0
20241118,180600,298037922,761,761,761,761,0
20241118,180500,298037922,761,761,761,761,0
20241118,180400,298037922,761,761,761,761,0
20241118,180300,298037922,761,761,761,761,0
20241118,180200,298037922,761,761,761,761,0
20241118,180100,298037922,761,761,761,761,0
20241118,180000,298037922,761,761,761,761,0
20241118,175900,298037922,761,761,761,761,0
20241118,175800,298037922,761,761,761,761,0
20241118,175700,298037922,761,761,761,761,0
20241118,175600,298037922,761,761,761,761,0
20241118,175500,298037922,761,761,761,761,0
20241118,175400,298037922,761,761,761,761,0
20241118,175300,298037922,761,761,761,761,0
20241118,175200,298037922,761,761,761,761,0
20241118,175100,298037922,761,761,761,761,0
20241118,175000,298037922,761,761,761,761,0
20241118,174900,298037922,761,761,761,761,0
20241118,174800,298037922,761,761,761,761,0
20241118,174700,298037922,761,761,761,761,0
20241118,174600,298037922,761,761,761,761,0
20241118,174500,298037922,761,761,761,761,0
20241118,174400,298037922,761,761,761,761,0
20241118,174300,298037922,761,761,761,761,16719
20241118,174200,298037922,761,761,761,761,0
20241118,174100,298037922,761,761,761,761,0
20241118,174000,298037922,761,761,761,761,0
20241118,173900,298037922,761,761,761,761,0
20241118,173800,298037922,761,761,761,761,0
20241118,173700,298037922,761,761,761,761,0
20241118,173600,298037922,761,761,761,761,0
20241118,173500,298037922,761,761,761,761,0
20241118,173400,298037922,761,761,761,761,0
20241118,173300,298037922,761,761,761,761,0
20241118,173200,298037922,761,761,761,761,0
20241118,173100,298037922,761,761,761,761,0
20241118,173000,298037922,761,761,761,761,0
20241118,172900,298037922,761,761,761,761,0
20241118,172800,298037922,761,761,761,761,0
20241118,172700,298037922,761,761,761,761,0
20241118,172600,298037922,761,761,761,761,0
20241118,172500,298037922,761,761,761,761,0
20241118,172400,298037922,761,761,761,761,0
20241118,172300,298037922,761,761,761,761,0
20241118,172200,298037922,761,761,761,761,0
20241118,172100,298037922,761,761,761,761,0
20241118,172000,298037922,761,761,761,761,0
20241118,171900,298037922,761,761,761,761,0
20241118,171800,298037922,761,761,761,761,0
20241118,171700,298037922,761,761,761,761,0
20241118,171600,298037922,761,761,761,761,0
20241118,171500,298037922,761,761,761,761,0
20241118,171400,298037922,761,761,761,761,0
20241118,171300,298037922,761,761,761,761,16719
20241118,171200,298037922,761,761,761,761,0
20241118,171100,298037922,761,761,761,761,0
20241118,171000,298037922,761,761,761,761,0
20241118,170900,298037922,761,761,761,761,0
20241118,170800,298037922,761,761,761,761,0
20241118,170700,298037922,761,761,761,761,0
20241118,170600,298037922,761,761,761,761,0
20241118,170500,298037922,761,761,761,761,0
20241118,170400,298037922,761,761,761,761,0
20241118,170300,298037922,761,761,761,761,0
20241118,170200,298037922,761,761,761,761,0
20241118,170100,298037922,761,761,761,761,0
20241118,170000,298037922,761,761,761,761,0
20241118,165900,298037922,761,761,761,761,0
20241118,165800,298037922,761,761,761,761,0
20241118,165700,298037922,761,761,761,761,0
20241118,165600,298037922,761,761,761,761,0
20241118,165500,298037922,761,761,761,761,0
20241118,165400,298037922,761,761,761,761,0
20241118,165300,298037922,761,761,761,761,0
20241118,165200,298037922,761,761,761,761,0
20241118,165100,298037922,761,761,761,761,0
20241118,165000,298037922,761,761,761,761,0
20241118,164900,298037922,761,761,761,761,0
20241118,164800,298037922,761,761,761,761,0
20241118,164700,298037922,761,761,761,761,0
20241118,164600,298037922,761,761,761,761,0
20241118,164500,298037922,761,761,761,761,0
20241118,164400,298037922,761,761,761,761,0
20241118,164300,298037922,761,761,761,761,16719
20241118,164200,298037922,761,761,761,761,0
20241118,164100,298037922,761,761,761,761,0
20241118,164000,298037922,761,761,761,761,0
20241118,163900,298037922,761,761,761,761,0
20241118,163800,298037922,761,761,761,761,0
20241118,163700,298037922,761,761,761,761,0
20241118,163600,298037922,761,761,761,761,0
20241118,163500,298037922,761,761,761,761,0
20241118,163400,298037922,761,761,761,761,0
20241118,163300,298037922,761,761,761,761,0
20241118,163200,298037922,761,761,761,761,0
20241118,163100,298037922,761,761,761,761,0
20241118,163000,298037922,761,761,761,761,0
20241118,162900,298037922,761,761,761,761,0
20241118,162800,298037922,761,761,761,761,0
20241118,162700,298037922,761,761,761,761,0
20241118,162600,298037922,761,761,761,761,0
20241118,162500,298037922,761,761,761,761,0
20241118,162400,298037922,761,761,761,761,0
20241118,162300,298037922,761,761,761,761,0
20241118,162200,298037922,761,761,761,761,0
20241118,162100,298037922,761,761,761,761,0
20241118,162000,298037922,761,761,761,761,0
20241118,161900,298037922,761,761,761,761,0
20241118,161800,298037922,761,761,761,761,0
20241118,161700,298037922,761,761,761,761,0
20241118,161600,298037922,761,761,761,761,0
20241118,161500,298037922,761,761,761,761,0
20241118,161400,298037922,761,761,761,761,0
20241118,161300,298037922,761,761,761,761,16719
20241118,161200,298037922,761,761,761,761,0
20241118,161100,298037922,761,761,761,761,0
20241118,161000,298037922,761,761,761,761,0
20241118,160900,298037922,761,761,761,761,0
20241118,160800,298037922,761,761,761,761,0
20241118,160700,298037922,761,761,761,761,0
20241118,160600,298037922,761,761,761,761,0
20241118,160500,298037922,761,761,761,761,0
20241118,160400,298037922,761,761,761,761,0
20241118,160300,298037922,761,761,761,761,0
20241118,160200,298037922,761,761,761,761,0
20241118,160100,298037922,761,761,761,761,0
20241118,160000,298037922,761,761,761,761,0
20241118,155900,298037922,761,761,761,761,0
20241118,155800,298037922,761,761,761,761,0
20241118,155700,298037922,761,761,761,761,0
20241118,155600,298037922,761,761,761,761,0
20241118,155500,298037922,761,761,761,761,0
20241118,155400,298037922,761,761,761,761,0
20241118,155300,298037922,761,761,761,761,0
20241118,155200,298037922,761,761,761,761,0
20241118,155100,298037922,761,761,761,761,0
20241118,155000,298037922,761,761,761,761,0
20241118,154900,298037922,761,761,761,761,0
20241118,154800,298037922,761,761,761,761,0
20241118,154700,298037922,761,761,761,761,0
20241118,154600,298037922,761,761,761,761,0
20241118,154500,298037922,761,761,761,761,0
20241118,154400,298037922,761,761,761,761,0
20241118,154300,298037922,761,761,761,761,16719
20241118,154200,298037922,761,761,761,761,0
20241118,154100,298037922,761,761,761,761,0
20241118,154000,298037922,761,761,761,761,0
20241118,153900,298037922,761,761,761,761,0
20241118,153800,298037922,761,761,761,761,0
20241118,153700,298037922,761,761,761,761,0
20241118,153600,298037922,761,761,761,761,0
20241118,153500,298037922,761,761,761,761,0
20241118,153400,298037922,761,761,761,761,0
20241118,153300,298037922,761,761,761,761,0
20241118,153200,298037922,761,761,761,761,0
20241118,153100,298037922,761,761,761,761,0
20241118,153000,298037922,761,761,761,761,16719
20241118,152900,285314763,761,761,761,761,0
20241118,152800,285314763,761,761,761,761,0
20241118,152700,285314763,761,761,761,761,0
20241118,152600,285314763,761,761,761,761,0
20241118,152500,285314763,761,761,761,761,0
20241118,152400,285314763,761,761,761,761,0
20241118,152300,285314763,761,761,761,761,0
20241118,152200,285314763,761,761,761,761,0
20241118,152100,285314763,761,761,761,761,0
20241118,152000,285314763,761,761,761,761,0
20241118,151900,285314763,761,761,761,761,0
20241118,151800,285314763,761,761,761,761,83
20241118,151700,285251600,761,761,761,761,0
20241118,151600,285251600,761,759,761,733,1392
20241118,151500,284213726,762,762,762,762,409
20241118,151400,283902068,762,765,765,762,1138
20241118,151300,283034585,766,762,766,762,1667
20241118,151200,281764223,762,758,762,758,893
20241118,151100,281086725,757,757,757,757,275
20241118,151000,280878550,757,757,758,757,2744
20241118,150900,278800936,757,748,771,739,5186
20241118,150800,274858111,748,745,748,745,3321
20241118,150700,272379038,745,745,745,745,39
20241118,150600,272349983,746,737,746,737,17403
20241118,150500,259403774,742,740,742,740,2812
20241118,150400,257318848,740,735,740,735,17774
20241118,150300,244180964,736,736,736,736,0
20241118,150200,244180964,736,735,736,735,6
20241118,150100,244176551,730,732,732,730,207
20241118,150000,244025241,733,733,733,733,83
20241118,145900,243964402,730,730,730,730,0
20241118,145800,243964402,730,730,730,730,273
20241118,145700,243765112,736,736,736,736,0
20241118,145600,243765112,736,736,736,736,0
20241118,145500,243765112,736,736,736,736,0
20241118,145400,243765112,736,735,736,735,55
20241118,145300,243724686,731,731,731,731,19
20241118,145200,243710797,736,736,736,736,0
20241118,145100,243710797,736,736,736,736,0
20241118,145000,243710797,736,736,736,736,0
20241118,144900,243710797,736,736,736,736,0
20241118,144800,243710797,736,736,736,736,0
20241118,144700,243710797,736,736,736,736,0
20241118,144600,243710797,736,736,736,736,0
20241118,144500,243710797,736,736,736,736,0
20241118,144400,243710797,736,736,736,736,78
20241118,144300,243653389,738,738,738,738,0
20241118,144200,243653389,738,738,738,738,0
20241118,144100,243653389,738,738,738,738,0
20241118,144000,243653389,738,738,738,738,0
20241118,143900,243653389,738,738,738,738,0
20241118,143800,243653389,738,738,738,738,0
20241118,143700,243653389,738,738,738,738,0
20241118,143600,243653389,738,738,738,738,0
20241118,143500,243653389,738,737,738,737,285
20241118,143400,243443069,737,737,737,737,0
20241118,143300,243443069,737,737,737,737,0
20241118,143200,243443069,737,737,737,737,0
20241118,143100,243443069,737,737,737,737,0
20241118,143000,243443069,737,737,737,737,0
20241118,142900,243443069,737,737,737,737,78
20241118,142800,243385583,727,729,729,727,192
20241118,142700,243245774,738,738,738,738,0
20241118,142600,243245774,738,738,738,738,0
20241118,142500,243245774,738,738,738,738,0
20241118,142400,243245774,738,738,738,738,0
20241118,142300,243245774,738,738,738,738,0
20241118,142200,243245774,738,737,738,737,857
20241118,142100,242614071,737,737,737,737,0
20241118,142000,242614071,737,731,737,731,6193
20241118,141900,238054455,731,731,731,731,97
20241118,141800,237983548,730,730,730,730,277
20241118,141700,237781338,730,728,730,728,2054
20241118,141600,236284602,728,722,728,721,8054
20241118,141500,230469849,722,722,722,722,1
20241118,141400,230469127,723,725,725,723,800
20241118,141300,229890611,732,732,732,732,0
20241118,141200,229890611,732,732,732,732,0
20241118,141100,229890611,732,732,732,732,0
20241118,141000,229890611,732,732,732,732,0
20241118,140900,229890611,732,732,732,732,1
20241118,140800,229889879,723,724,724,723,500
20241118,140700,229528016,721,732,732,721,12301
20241118,140600,220595326,737,737,737,737,0
20241118,140500,220595326,737,737,737,737,0
20241118,140400,220595326,737,737,737,737,0
20241118,140300,220595326,737,737,737,737,0
20241118,140200,220595326,737,737,737,737,0
20241118,140100,220595326,737,737,737,737,10
20241118,140000,220587956,737,737,737,737,0
20241118,135900,220587956,737,737,737,737,0
20241118,135800,220587956,737,737,737,737,0
20241118,135700,220587956,737,737,737,737,0
20241118,135600,220587956,737,737,737,737,0
20241118,135500,220587956,737,737,737,737,286
20241118,135400,220377174,737,737,737,737,0
20241118,135300,220377174,737,737,737,737,0
20241118,135200,220377174,737,737,737,737,0
20241118,135100,220377174,737,737,737,737,100
20241118,135000,220303474,736,736,736,736,34
20241118,134900,220278450,739,739,739,739,0
20241118,134800,220278450,739,739,739,739,10
20241118,134700,220271060,739,739,739,739,10
20241118,134600,220263670,736,739,739,736,99
20241118,134500,220190512,739,737,739,737,6887
20241118,134400,215112374,736,736,736,736,0
20241118,134300,215112374,736,736,736,736,10
20241118,134200,215105014,737,737,737,737,0
20241118,134100,215105014,737,737,737,737,0
20241118,134000,215105014,737,737,737,737,0
20241118,133900,215105014,737,737,737,737,0
20241118,133800,215105014,737,737,737,737,0
20241118,133700,215105014,737,737,737,737,0
20241118,133600,215105014,737,737,737,737,1
20241118,133500,215104277,739,739,739,739,0
20241118,133400,215104277,739,739,739,739,0
20241118,133300,215104277,739,739,739,739,0
20241118,133200,215104277,739,739,739,739,0
20241118,133100,215104277,739,739,739,739,0
20241118,133000,215104277,739,739,739,739,1218
20241118,132900,214204175,739,739,739,739,0
20241118,132800,214204175,739,735,739,735,5026
20241118,132700,210500572,728,728,728,728,0
20241118,132600,210500572,728,728,728,728,0
20241118,132500,210500572,728,728,728,728,0
20241118,132400,210500572,728,728,728,728,0
20241118,132300,210500572,728,728,728,728,0
20241118,132200,210500572,728,731,731,726,11
20241118,132100,210492569,735,735,735,735,0
20241118,132000,210492569,735,735,735,735,1046
20241118,131900,209723759,735,735,735,735,98
20241118,131800,209651729,736,736,736,736,0
20241118,131700,209651729,736,736,736,736,0
20241118,131600,209651729,736,736,736,736,0
20241118,131500,209651729,736,734,736,734,1679
20241118,131400,208417697,733,733,733,733,0
20241118,131300,208417697,733,733,733,733,10
20241118,131200,208410367,734,734,734,734,0
20241118,131100,208410367,734,734,734,734,0
20241118,131000,208410367,734,734,734,734,5
20241118,130900,208406697,729,729,729,729,0
20241118,130800,208406697,729,730,730,729,3989
20241118,130700,205498616,732,732,732,732,850
20241118,130600,204876416,736,736,736,736,0
20241118,130500,204876416,736,736,736,736,0
20241118,130400,204876416,736,736,736,736,0
20241118,130300,204876416,736,736,736,736,0
20241118,130200,204876416,736,736,736,736,5
20241118,130100,204872736,729,729,729,729,385
20241118,130000,204592071,737,737,737,737,0
20241118,125900,204592071,737,738,738,737,21250
20241118,125800,188930596,738,738,738,738,40
20241118,125700,188901076,737,737,737,737,442
20241118,125600,188575322,737,737,737,737,1979
20241118,125500,187116799,737,740,740,737,2548
20241118,125400,185236907,739,739,739,739,500
20241118,125300,184867407,746,744,746,744,261
20241118,125200,184672824,742,733,742,733,25953
20241118,125100,165532349,733,731,733,731,1756
20241118,125000,164245306,730,730,730,730,0
20241118,124900,164245306,730,730,730,730,0
20241118,124800,164245306,730,730,730,730,0
20241118,124700,164245306,730,730,730,730,200
20241118,124600,164099306,730,730,730,730,0
20241118,124500,164099306,730,730,730,730,1
20241118,124400,164098576,728,728,728,728,100
20241118,124300,164025776,728,728,728,728,0
20241118,124200,164025776,728,728,728,728,200
20241118,124100,163880176,728,728,728,728,0
20241118,124000,163880176,728,728,728,728,0
20241118,123900,163880176,728,728,728,728,0
20241118,123800,163880176,728,726,728,726,4224
20241118,123700,160805357,728,728,728,728,0
20241118,123600,160805357,728,722,728,722,1244
20241118,123500,159901742,722,721,722,721,286
20241118,123400,159695284,721,721,721,721,2
20241118,123300,159693842,718,718,718,718,0
20241118,123200,159693842,718,718,718,718,0
20241118,123100,159693842,718,718,718,718,0
20241118,123000,159693842,718,718,718,718,0
20241118,122900,159693842,718,718,718,718,1
20241118,122800,159693124,718,718,718,718,0
20241118,122700,159693124,718,719,719,718,2081
20241118,122600,158196906,725,725,725,725,0
20241118,122500,158196906,725,724,725,724,99
20241118,122400,158125148,719,719,719,719,0
20241118,122300,158125148,719,719,719,719,0
20241118,122200,158125148,719,719,719,719,0
20241118,122100,158125148,719,719,719,719,1985
20241118,122000,156697933,719,720,720,719,1362
20241118,121900,155718605,719,719,719,719,0
20241118,121800,155718605,719,723,724,719,213
20241118,121700,155564912,719,720,720,719,1214
20241118,121600,154690946,725,725,725,725,0
20241118,121500,154690946,725,725,725,725,0
20241118,121400,154690946,725,725,725,725,0
20241118,121300,154690946,725,725,725,725,0
20241118,121200,154690946,725,725,725,725,0
20241118,121100,154690946,725,725,725,725,9
20241118,121000,154684421,725,725,725,725,0
20241118,120900,154684421,725,725,725,725,0
20241118,120800,154684421,725,725,725,725,0
20241118,120700,154684421,725,725,725,725,145
20241118,120600,154579296,725,724,725,724,10
20241118,120500,154572051,724,724,724,724,5
20241118,120400,154568431,718,718,718,718,0
20241118,120300,154568431,718,718,718,718,0
20241118,120200,154568431,718,718,718,718,0
20241118,120100,154568431,718,718,718,718,0
20241118,120000,154568431,718,718,718,718,0
20241118,115900,154568431,718,718,718,718,1050
20241118,115800,153814531,726,726,726,726,99
20241118,115700,153742657,726,726,726,726,0
20241118,115600,153742657,726,726,726,726,0
20241118,115500,153742657,726,724,726,724,1325
20241118,115400,152783004,724,724,724,724,1
20241118,115300,152782280,718,718,718,718,0
20241118,115200,152782280,718,723,723,718,9608
20241118,115100,145862571,723,724,724,723,682
20241118,115000,145369482,730,730,730,730,34
20241118,114900,145344662,731,731,731,731,0
20241118,114800,145344662,731,731,731,731,0
20241118,114700,145344662,731,731,731,731,0
20241118,114600,145344662,731,731,731,731,94
20241118,114500,145275948,726,730,732,725,8152
20241118,114400,139331776,725,729,732,724,2882
20241118,114300,137236192,724,724,724,724,71
20241118,114200,137184788,724,726,726,724,268
20241118,114100,136990745,733,733,733,733,0
20241118,114000,136990745,733,733,733,733,0
20241118,113900,136990745,733,733,733,733,0
20241118,113800,136990745,733,733,733,733,0
20241118,113700,136990745,733,733,733,733,0
20241118,113600,136990745,733,733,733,733,1
20241118,113500,136990012,731,731,731,731,0
20241118,113400,136990012,731,731,731,731,337
20241118,113300,136743665,731,731,731,731,15
20241118,113200,136732700,731,731,731,731,0
20241118,113100,136732700,731,726,731,726,100
20241118,113000,136659605,726,726,726,726,0
20241118,112900,136659605,726,726,726,726,200
20241118,112800,136514405,726,731,731,726,797
20241118,112700,135932897,737,737,737,737,10000
20241118,112600,128562897,737,737,737,737,0
20241118,112500,128562897,737,737,737,737,0
20241118,112400,128562897,737,737,737,737,0
20241118,112300,128562897,737,737,737,737,1
20241118,112200,128562160,737,737,737,737,0
20241118,112100,128562160,737,737,737,737,0
20241118,112000,128562160,737,737,737,737,0
20241118,111900,128562160,737,737,737,737,0
20241118,111800,128562160,737,737,737,737,1
20241118,111700,128561423,740,740,740,740,0
20241118,111600,128561423,740,740,740,740,0
20241118,111500,128561423,740,740,740,740,0
20241118,111400,128561423,740,740,740,740,0
20241118,111300,128561423,740,740,740,740,23
20241118,111200,128544403,740,738,740,738,2703
20241118,111100,126544699,738,738,738,738,351
20241118,111000,126285661,738,738,738,738,496
20241118,110900,125919613,738,738,738,738,100
20241118,110800,125845813,738,738,738,738,100
20241118,110700,125772013,739,737,739,737,351
20241118,110600,125512980,738,737,738,737,1000
20241118,110500,124775037,737,737,737,737,1
20241118,110400,124774300,738,738,738,738,1095
20241118,110300,123966190,737,737,737,737,1039
20241118,110200,123200447,738,738,738,738,100
20241118,110100,123126647,738,738,738,738,0
20241118,110000,123126647,738,738,738,738,50
20241118,105900,123089747,739,724,739,723,1361
20241118,105800,122102125,731,725,731,725,596
20241118,105700,121667954,725,725,725,725,56
20241118,105600,121627354,725,725,725,725,0
20241118,105500,121627354,725,725,725,725,357
20241118,105400,121368529,725,725,725,725,468
20241118,105300,121029229,725,725,725,725,2291
20241118,105200,119368254,725,724,725,724,1773
20241118,105100,118083579,724,724,724,723,513
20241118,105000,117712168,724,724,724,724,38
20241118,104900,117684656,723,721,723,721,1827
20241118,104800,116363739,724,724,724,724,65
20241118,104700,116316679,724,723,724,723,352
20241118,104600,116061864,721,719,721,719,1875
20241118,104500,114710271,719,719,719,719,513
20241118,104400,114341424,717,716,717,716,1666
20241118,104300,113148396,713,714,716,713,399
20241118,104200,112863290,714,714,714,714,0
20241118,104100,112863290,714,714,714,714,401
20241118,104000,112576976,714,714,714,714,300
20241118,103900,112362776,715,714,715,714,352
20241118,103800,112111161,715,715,715,715,51
20241118,103700,112074696,716,707,716,706,4289
20241118,103600,109041532,707,707,707,707,0
20241118,103500,109041532,707,710,716,707,676
20241118,103400,108560063,710,710,710,710,0
20241118,103300,108560063,710,710,710,710,0
20241118,103200,108560063,710,710,710,710,1695
20241118,103100,107356613,710,710,710,710,894
20241118,103000,106721873,709,709,709,709,230
20241118,102900,106558803,709,709,709,709,0
20241118,102800,106558803,709,709,709,709,457
20241118,102700,106234790,709,707,709,707,1947
20241118,102600,104856451,707,707,707,707,145
20241118,102500,104753936,707,707,707,707,0
20241118,102400,104753936,707,707,707,707,15
20241118,102300,104743331,707,707,707,707,591
20241118,102200,104325494,707,707,707,707,4
20241118,102100,104322666,707,707,707,707,1
20241118,102000,104321959,708,708,708,708,0
20241118,101900,104321959,708,707,708,707,100
20241118,101800,104251160,706,706,706,706,1432
20241118,101700,103240168,705,706,706,705,6
20241118,101600,103235937,705,705,705,705,88
20241118,101500,103173897,705,705,705,705,0
20241118,101400,103173897,705,705,705,705,100
20241118,101300,103103397,705,705,705,705,100
20241118,101200,103032897,705,705,705,705,1276
20241118,101100,102133317,705,705,705,705,488
20241118,101000,101789277,705,705,705,705,0
20241118,100900,101789277,705,705,705,705,2
20241118,100800,101787867,705,705,705,705,388
20241118,100700,101514327,705,705,705,705,0
20241118,100600,101514327,705,705,705,705,0
20241118,100500,101514327,705,705,705,705,389
20241118,100400,101240082,705,705,705,705,0
20241118,100300,101240082,705,705,705,705,1000
20241118,100200,100535082,705,705,705,705,485
20241118,100100,100193157,706,706,706,706,0
20241118,100000,100193157,706,706,706,706,0
20241118,095900,100193157,706,706,706,706,389
20241118,095800,99918523,700,701,701,700,700
20241118,095700,99428223,700,701,701,700,4000
20241118,095600,96627722,706,705,706,705,389
20241118,095500,96353288,706,706,706,706,0
20241118,095400,96353288,706,706,706,706,0
20241118,095300,96353288,706,705,706,705,389
20241118,095200,96078725,705,705,705,705,0
20241118,095100,96078725,705,705,705,705,0
20241118,095000,96078725,705,704,705,704,389
20241118,094900,95804531,705,705,705,705,0
20241118,094800,95804531,705,699,705,699,192
20241118,094700,95670311,706,706,706,700,495
20241118,094600,95321441,700,702,702,700,2144
20241118,094500,93819566,708,708,708,708,0
20241118,094400,93819566,708,705,708,705,489
20241118,094300,93474090,701,701,701,701,0
20241118,094200,93474090,701,701,701,701,50
20241118,094100,93439040,707,707,708,707,300
20241118,094000,93226760,706,706,707,706,1210
20241118,093900,92371510,707,707,707,707,1
20241118,093800,92370803,700,707,707,700,636
20241118,093700,91922077,707,701,707,701,309
20241118,093600,91704168,706,706,706,706,0
20241118,093500,91704168,706,702,707,702,1006
20241118,093400,90995188,702,702,702,702,248
20241118,093300,90821092,702,702,702,702,0
20241118,093200,90821092,702,702,702,702,23
20241118,093100,90804946,695,695,695,695,0
20241118,093000,90804946,695,697,697,694,2005
20241118,092900,89412350,703,703,703,703,0
20241118,092800,89412350,703,703,703,703,1
20241118,092700,89411647,697,706,706,697,4733
20241118,092600,86111565,706,706,706,706,52
20241118,092500,86074853,706,706,706,706,0
20241118,092400,86074853,706,713,714,695,6460
20241118,092300,81524046,713,709,713,709,434
20241118,092200,81216032,709,700,709,700,34782
20241118,092100,56837393,700,700,700,700,3350
20241118,092000,54492393,700,700,700,700,2
20241118,091900,54490993,700,700,700,700,0
20241118,091800,54490993,700,697,700,694,2198
20241118,091700,52959920,698,698,698,698,0
20241118,091600,52959920,698,698,698,698,280
20241118,091500,52764480,690,690,690,690,3727
20241118,091400,50192850,690,695,695,690,1062
20241118,091300,49459313,699,691,699,690,21
20241118,091200,49444802,700,700,700,700,0
20241118,091100,49444802,700,699,700,699,2950
20241118,091000,47382704,699,699,699,699,790
20241118,090900,46830494,700,700,700,700,1112
20241118,090800,46052094,700,701,701,700,5221
20241118,090700,42394994,701,702,702,677,5996
20241118,090600,38194822,702,705,705,701,5731
20241118,090500,34167840,717,721,721,700,3313
20241118,090400,31793541,722,727,727,722,4459
20241118,090300,28557845,730,737,737,730,3182
20241118,090200,26221357,735,744,744,735,18505
20241118,090100,12530357,744,740,744,740,4299
20241118,090000,9338800,740,740,740,740,12620
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 191300 298037922 761 761 761 761 16719
3 20241118 191200 298037922 761 761 761 761 0
4 20241118 191100 298037922 761 761 761 761 0
5 20241118 191000 298037922 761 761 761 761 0
6 20241118 190900 298037922 761 761 761 761 0
7 20241118 190800 298037922 761 761 761 761 0
8 20241118 190700 298037922 761 761 761 761 0
9 20241118 190600 298037922 761 761 761 761 0
10 20241118 190500 298037922 761 761 761 761 0
11 20241118 190400 298037922 761 761 761 761 0
12 20241118 190300 298037922 761 761 761 761 0
13 20241118 190200 298037922 761 761 761 761 0
14 20241118 190100 298037922 761 761 761 761 0
15 20241118 190000 298037922 761 761 761 761 0
16 20241118 185900 298037922 761 761 761 761 0
17 20241118 185800 298037922 761 761 761 761 0
18 20241118 185700 298037922 761 761 761 761 0
19 20241118 185600 298037922 761 761 761 761 0
20 20241118 185500 298037922 761 761 761 761 0
21 20241118 185400 298037922 761 761 761 761 0
22 20241118 185300 298037922 761 761 761 761 0
23 20241118 185200 298037922 761 761 761 761 0
24 20241118 185100 298037922 761 761 761 761 0
25 20241118 185000 298037922 761 761 761 761 0
26 20241118 184900 298037922 761 761 761 761 0
27 20241118 184800 298037922 761 761 761 761 0
28 20241118 184700 298037922 761 761 761 761 0
29 20241118 184600 298037922 761 761 761 761 0
30 20241118 184500 298037922 761 761 761 761 0
31 20241118 184400 298037922 761 761 761 761 0
32 20241118 184300 298037922 761 761 761 761 16719
33 20241118 184200 298037922 761 761 761 761 0
34 20241118 184100 298037922 761 761 761 761 0
35 20241118 184000 298037922 761 761 761 761 0
36 20241118 183900 298037922 761 761 761 761 0
37 20241118 183800 298037922 761 761 761 761 0
38 20241118 183700 298037922 761 761 761 761 0
39 20241118 183600 298037922 761 761 761 761 0
40 20241118 183500 298037922 761 761 761 761 0
41 20241118 183400 298037922 761 761 761 761 0
42 20241118 183300 298037922 761 761 761 761 0
43 20241118 183200 298037922 761 761 761 761 0
44 20241118 183100 298037922 761 761 761 761 0
45 20241118 183000 298037922 761 761 761 761 0
46 20241118 182900 298037922 761 761 761 761 0
47 20241118 182800 298037922 761 761 761 761 0
48 20241118 182700 298037922 761 761 761 761 0
49 20241118 182600 298037922 761 761 761 761 0
50 20241118 182500 298037922 761 761 761 761 0
51 20241118 182400 298037922 761 761 761 761 0
52 20241118 182300 298037922 761 761 761 761 0
53 20241118 182200 298037922 761 761 761 761 0
54 20241118 182100 298037922 761 761 761 761 0
55 20241118 182000 298037922 761 761 761 761 0
56 20241118 181900 298037922 761 761 761 761 0
57 20241118 181800 298037922 761 761 761 761 0
58 20241118 181700 298037922 761 761 761 761 0
59 20241118 181600 298037922 761 761 761 761 0
60 20241118 181500 298037922 761 761 761 761 0
61 20241118 181400 298037922 761 761 761 761 0
62 20241118 181300 298037922 761 761 761 761 16719
63 20241118 181200 298037922 761 761 761 761 0
64 20241118 181100 298037922 761 761 761 761 0
65 20241118 181000 298037922 761 761 761 761 0
66 20241118 180900 298037922 761 761 761 761 0
67 20241118 180800 298037922 761 761 761 761 0
68 20241118 180700 298037922 761 761 761 761 0
69 20241118 180600 298037922 761 761 761 761 0
70 20241118 180500 298037922 761 761 761 761 0
71 20241118 180400 298037922 761 761 761 761 0
72 20241118 180300 298037922 761 761 761 761 0
73 20241118 180200 298037922 761 761 761 761 0
74 20241118 180100 298037922 761 761 761 761 0
75 20241118 180000 298037922 761 761 761 761 0
76 20241118 175900 298037922 761 761 761 761 0
77 20241118 175800 298037922 761 761 761 761 0
78 20241118 175700 298037922 761 761 761 761 0
79 20241118 175600 298037922 761 761 761 761 0
80 20241118 175500 298037922 761 761 761 761 0
81 20241118 175400 298037922 761 761 761 761 0
82 20241118 175300 298037922 761 761 761 761 0
83 20241118 175200 298037922 761 761 761 761 0
84 20241118 175100 298037922 761 761 761 761 0
85 20241118 175000 298037922 761 761 761 761 0
86 20241118 174900 298037922 761 761 761 761 0
87 20241118 174800 298037922 761 761 761 761 0
88 20241118 174700 298037922 761 761 761 761 0
89 20241118 174600 298037922 761 761 761 761 0
90 20241118 174500 298037922 761 761 761 761 0
91 20241118 174400 298037922 761 761 761 761 0
92 20241118 174300 298037922 761 761 761 761 16719
93 20241118 174200 298037922 761 761 761 761 0
94 20241118 174100 298037922 761 761 761 761 0
95 20241118 174000 298037922 761 761 761 761 0
96 20241118 173900 298037922 761 761 761 761 0
97 20241118 173800 298037922 761 761 761 761 0
98 20241118 173700 298037922 761 761 761 761 0
99 20241118 173600 298037922 761 761 761 761 0
100 20241118 173500 298037922 761 761 761 761 0
101 20241118 173400 298037922 761 761 761 761 0
102 20241118 173300 298037922 761 761 761 761 0
103 20241118 173200 298037922 761 761 761 761 0
104 20241118 173100 298037922 761 761 761 761 0
105 20241118 173000 298037922 761 761 761 761 0
106 20241118 172900 298037922 761 761 761 761 0
107 20241118 172800 298037922 761 761 761 761 0
108 20241118 172700 298037922 761 761 761 761 0
109 20241118 172600 298037922 761 761 761 761 0
110 20241118 172500 298037922 761 761 761 761 0
111 20241118 172400 298037922 761 761 761 761 0
112 20241118 172300 298037922 761 761 761 761 0
113 20241118 172200 298037922 761 761 761 761 0
114 20241118 172100 298037922 761 761 761 761 0
115 20241118 172000 298037922 761 761 761 761 0
116 20241118 171900 298037922 761 761 761 761 0
117 20241118 171800 298037922 761 761 761 761 0
118 20241118 171700 298037922 761 761 761 761 0
119 20241118 171600 298037922 761 761 761 761 0
120 20241118 171500 298037922 761 761 761 761 0
121 20241118 171400 298037922 761 761 761 761 0
122 20241118 171300 298037922 761 761 761 761 16719
123 20241118 171200 298037922 761 761 761 761 0
124 20241118 171100 298037922 761 761 761 761 0
125 20241118 171000 298037922 761 761 761 761 0
126 20241118 170900 298037922 761 761 761 761 0
127 20241118 170800 298037922 761 761 761 761 0
128 20241118 170700 298037922 761 761 761 761 0
129 20241118 170600 298037922 761 761 761 761 0
130 20241118 170500 298037922 761 761 761 761 0
131 20241118 170400 298037922 761 761 761 761 0
132 20241118 170300 298037922 761 761 761 761 0
133 20241118 170200 298037922 761 761 761 761 0
134 20241118 170100 298037922 761 761 761 761 0
135 20241118 170000 298037922 761 761 761 761 0
136 20241118 165900 298037922 761 761 761 761 0
137 20241118 165800 298037922 761 761 761 761 0
138 20241118 165700 298037922 761 761 761 761 0
139 20241118 165600 298037922 761 761 761 761 0
140 20241118 165500 298037922 761 761 761 761 0
141 20241118 165400 298037922 761 761 761 761 0
142 20241118 165300 298037922 761 761 761 761 0
143 20241118 165200 298037922 761 761 761 761 0
144 20241118 165100 298037922 761 761 761 761 0
145 20241118 165000 298037922 761 761 761 761 0
146 20241118 164900 298037922 761 761 761 761 0
147 20241118 164800 298037922 761 761 761 761 0
148 20241118 164700 298037922 761 761 761 761 0
149 20241118 164600 298037922 761 761 761 761 0
150 20241118 164500 298037922 761 761 761 761 0
151 20241118 164400 298037922 761 761 761 761 0
152 20241118 164300 298037922 761 761 761 761 16719
153 20241118 164200 298037922 761 761 761 761 0
154 20241118 164100 298037922 761 761 761 761 0
155 20241118 164000 298037922 761 761 761 761 0
156 20241118 163900 298037922 761 761 761 761 0
157 20241118 163800 298037922 761 761 761 761 0
158 20241118 163700 298037922 761 761 761 761 0
159 20241118 163600 298037922 761 761 761 761 0
160 20241118 163500 298037922 761 761 761 761 0
161 20241118 163400 298037922 761 761 761 761 0
162 20241118 163300 298037922 761 761 761 761 0
163 20241118 163200 298037922 761 761 761 761 0
164 20241118 163100 298037922 761 761 761 761 0
165 20241118 163000 298037922 761 761 761 761 0
166 20241118 162900 298037922 761 761 761 761 0
167 20241118 162800 298037922 761 761 761 761 0
168 20241118 162700 298037922 761 761 761 761 0
169 20241118 162600 298037922 761 761 761 761 0
170 20241118 162500 298037922 761 761 761 761 0
171 20241118 162400 298037922 761 761 761 761 0
172 20241118 162300 298037922 761 761 761 761 0
173 20241118 162200 298037922 761 761 761 761 0
174 20241118 162100 298037922 761 761 761 761 0
175 20241118 162000 298037922 761 761 761 761 0
176 20241118 161900 298037922 761 761 761 761 0
177 20241118 161800 298037922 761 761 761 761 0
178 20241118 161700 298037922 761 761 761 761 0
179 20241118 161600 298037922 761 761 761 761 0
180 20241118 161500 298037922 761 761 761 761 0
181 20241118 161400 298037922 761 761 761 761 0
182 20241118 161300 298037922 761 761 761 761 16719
183 20241118 161200 298037922 761 761 761 761 0
184 20241118 161100 298037922 761 761 761 761 0
185 20241118 161000 298037922 761 761 761 761 0
186 20241118 160900 298037922 761 761 761 761 0
187 20241118 160800 298037922 761 761 761 761 0
188 20241118 160700 298037922 761 761 761 761 0
189 20241118 160600 298037922 761 761 761 761 0
190 20241118 160500 298037922 761 761 761 761 0
191 20241118 160400 298037922 761 761 761 761 0
192 20241118 160300 298037922 761 761 761 761 0
193 20241118 160200 298037922 761 761 761 761 0
194 20241118 160100 298037922 761 761 761 761 0
195 20241118 160000 298037922 761 761 761 761 0
196 20241118 155900 298037922 761 761 761 761 0
197 20241118 155800 298037922 761 761 761 761 0
198 20241118 155700 298037922 761 761 761 761 0
199 20241118 155600 298037922 761 761 761 761 0
200 20241118 155500 298037922 761 761 761 761 0
201 20241118 155400 298037922 761 761 761 761 0
202 20241118 155300 298037922 761 761 761 761 0
203 20241118 155200 298037922 761 761 761 761 0
204 20241118 155100 298037922 761 761 761 761 0
205 20241118 155000 298037922 761 761 761 761 0
206 20241118 154900 298037922 761 761 761 761 0
207 20241118 154800 298037922 761 761 761 761 0
208 20241118 154700 298037922 761 761 761 761 0
209 20241118 154600 298037922 761 761 761 761 0
210 20241118 154500 298037922 761 761 761 761 0
211 20241118 154400 298037922 761 761 761 761 0
212 20241118 154300 298037922 761 761 761 761 16719
213 20241118 154200 298037922 761 761 761 761 0
214 20241118 154100 298037922 761 761 761 761 0
215 20241118 154000 298037922 761 761 761 761 0
216 20241118 153900 298037922 761 761 761 761 0
217 20241118 153800 298037922 761 761 761 761 0
218 20241118 153700 298037922 761 761 761 761 0
219 20241118 153600 298037922 761 761 761 761 0
220 20241118 153500 298037922 761 761 761 761 0
221 20241118 153400 298037922 761 761 761 761 0
222 20241118 153300 298037922 761 761 761 761 0
223 20241118 153200 298037922 761 761 761 761 0
224 20241118 153100 298037922 761 761 761 761 0
225 20241118 153000 298037922 761 761 761 761 16719
226 20241118 152900 285314763 761 761 761 761 0
227 20241118 152800 285314763 761 761 761 761 0
228 20241118 152700 285314763 761 761 761 761 0
229 20241118 152600 285314763 761 761 761 761 0
230 20241118 152500 285314763 761 761 761 761 0
231 20241118 152400 285314763 761 761 761 761 0
232 20241118 152300 285314763 761 761 761 761 0
233 20241118 152200 285314763 761 761 761 761 0
234 20241118 152100 285314763 761 761 761 761 0
235 20241118 152000 285314763 761 761 761 761 0
236 20241118 151900 285314763 761 761 761 761 0
237 20241118 151800 285314763 761 761 761 761 83
238 20241118 151700 285251600 761 761 761 761 0
239 20241118 151600 285251600 761 759 761 733 1392
240 20241118 151500 284213726 762 762 762 762 409
241 20241118 151400 283902068 762 765 765 762 1138
242 20241118 151300 283034585 766 762 766 762 1667
243 20241118 151200 281764223 762 758 762 758 893
244 20241118 151100 281086725 757 757 757 757 275
245 20241118 151000 280878550 757 757 758 757 2744
246 20241118 150900 278800936 757 748 771 739 5186
247 20241118 150800 274858111 748 745 748 745 3321
248 20241118 150700 272379038 745 745 745 745 39
249 20241118 150600 272349983 746 737 746 737 17403
250 20241118 150500 259403774 742 740 742 740 2812
251 20241118 150400 257318848 740 735 740 735 17774
252 20241118 150300 244180964 736 736 736 736 0
253 20241118 150200 244180964 736 735 736 735 6
254 20241118 150100 244176551 730 732 732 730 207
255 20241118 150000 244025241 733 733 733 733 83
256 20241118 145900 243964402 730 730 730 730 0
257 20241118 145800 243964402 730 730 730 730 273
258 20241118 145700 243765112 736 736 736 736 0
259 20241118 145600 243765112 736 736 736 736 0
260 20241118 145500 243765112 736 736 736 736 0
261 20241118 145400 243765112 736 735 736 735 55
262 20241118 145300 243724686 731 731 731 731 19
263 20241118 145200 243710797 736 736 736 736 0
264 20241118 145100 243710797 736 736 736 736 0
265 20241118 145000 243710797 736 736 736 736 0
266 20241118 144900 243710797 736 736 736 736 0
267 20241118 144800 243710797 736 736 736 736 0
268 20241118 144700 243710797 736 736 736 736 0
269 20241118 144600 243710797 736 736 736 736 0
270 20241118 144500 243710797 736 736 736 736 0
271 20241118 144400 243710797 736 736 736 736 78
272 20241118 144300 243653389 738 738 738 738 0
273 20241118 144200 243653389 738 738 738 738 0
274 20241118 144100 243653389 738 738 738 738 0
275 20241118 144000 243653389 738 738 738 738 0
276 20241118 143900 243653389 738 738 738 738 0
277 20241118 143800 243653389 738 738 738 738 0
278 20241118 143700 243653389 738 738 738 738 0
279 20241118 143600 243653389 738 738 738 738 0
280 20241118 143500 243653389 738 737 738 737 285
281 20241118 143400 243443069 737 737 737 737 0
282 20241118 143300 243443069 737 737 737 737 0
283 20241118 143200 243443069 737 737 737 737 0
284 20241118 143100 243443069 737 737 737 737 0
285 20241118 143000 243443069 737 737 737 737 0
286 20241118 142900 243443069 737 737 737 737 78
287 20241118 142800 243385583 727 729 729 727 192
288 20241118 142700 243245774 738 738 738 738 0
289 20241118 142600 243245774 738 738 738 738 0
290 20241118 142500 243245774 738 738 738 738 0
291 20241118 142400 243245774 738 738 738 738 0
292 20241118 142300 243245774 738 738 738 738 0
293 20241118 142200 243245774 738 737 738 737 857
294 20241118 142100 242614071 737 737 737 737 0
295 20241118 142000 242614071 737 731 737 731 6193
296 20241118 141900 238054455 731 731 731 731 97
297 20241118 141800 237983548 730 730 730 730 277
298 20241118 141700 237781338 730 728 730 728 2054
299 20241118 141600 236284602 728 722 728 721 8054
300 20241118 141500 230469849 722 722 722 722 1
301 20241118 141400 230469127 723 725 725 723 800
302 20241118 141300 229890611 732 732 732 732 0
303 20241118 141200 229890611 732 732 732 732 0
304 20241118 141100 229890611 732 732 732 732 0
305 20241118 141000 229890611 732 732 732 732 0
306 20241118 140900 229890611 732 732 732 732 1
307 20241118 140800 229889879 723 724 724 723 500
308 20241118 140700 229528016 721 732 732 721 12301
309 20241118 140600 220595326 737 737 737 737 0
310 20241118 140500 220595326 737 737 737 737 0
311 20241118 140400 220595326 737 737 737 737 0
312 20241118 140300 220595326 737 737 737 737 0
313 20241118 140200 220595326 737 737 737 737 0
314 20241118 140100 220595326 737 737 737 737 10
315 20241118 140000 220587956 737 737 737 737 0
316 20241118 135900 220587956 737 737 737 737 0
317 20241118 135800 220587956 737 737 737 737 0
318 20241118 135700 220587956 737 737 737 737 0
319 20241118 135600 220587956 737 737 737 737 0
320 20241118 135500 220587956 737 737 737 737 286
321 20241118 135400 220377174 737 737 737 737 0
322 20241118 135300 220377174 737 737 737 737 0
323 20241118 135200 220377174 737 737 737 737 0
324 20241118 135100 220377174 737 737 737 737 100
325 20241118 135000 220303474 736 736 736 736 34
326 20241118 134900 220278450 739 739 739 739 0
327 20241118 134800 220278450 739 739 739 739 10
328 20241118 134700 220271060 739 739 739 739 10
329 20241118 134600 220263670 736 739 739 736 99
330 20241118 134500 220190512 739 737 739 737 6887
331 20241118 134400 215112374 736 736 736 736 0
332 20241118 134300 215112374 736 736 736 736 10
333 20241118 134200 215105014 737 737 737 737 0
334 20241118 134100 215105014 737 737 737 737 0
335 20241118 134000 215105014 737 737 737 737 0
336 20241118 133900 215105014 737 737 737 737 0
337 20241118 133800 215105014 737 737 737 737 0
338 20241118 133700 215105014 737 737 737 737 0
339 20241118 133600 215105014 737 737 737 737 1
340 20241118 133500 215104277 739 739 739 739 0
341 20241118 133400 215104277 739 739 739 739 0
342 20241118 133300 215104277 739 739 739 739 0
343 20241118 133200 215104277 739 739 739 739 0
344 20241118 133100 215104277 739 739 739 739 0
345 20241118 133000 215104277 739 739 739 739 1218
346 20241118 132900 214204175 739 739 739 739 0
347 20241118 132800 214204175 739 735 739 735 5026
348 20241118 132700 210500572 728 728 728 728 0
349 20241118 132600 210500572 728 728 728 728 0
350 20241118 132500 210500572 728 728 728 728 0
351 20241118 132400 210500572 728 728 728 728 0
352 20241118 132300 210500572 728 728 728 728 0
353 20241118 132200 210500572 728 731 731 726 11
354 20241118 132100 210492569 735 735 735 735 0
355 20241118 132000 210492569 735 735 735 735 1046
356 20241118 131900 209723759 735 735 735 735 98
357 20241118 131800 209651729 736 736 736 736 0
358 20241118 131700 209651729 736 736 736 736 0
359 20241118 131600 209651729 736 736 736 736 0
360 20241118 131500 209651729 736 734 736 734 1679
361 20241118 131400 208417697 733 733 733 733 0
362 20241118 131300 208417697 733 733 733 733 10
363 20241118 131200 208410367 734 734 734 734 0
364 20241118 131100 208410367 734 734 734 734 0
365 20241118 131000 208410367 734 734 734 734 5
366 20241118 130900 208406697 729 729 729 729 0
367 20241118 130800 208406697 729 730 730 729 3989
368 20241118 130700 205498616 732 732 732 732 850
369 20241118 130600 204876416 736 736 736 736 0
370 20241118 130500 204876416 736 736 736 736 0
371 20241118 130400 204876416 736 736 736 736 0
372 20241118 130300 204876416 736 736 736 736 0
373 20241118 130200 204876416 736 736 736 736 5
374 20241118 130100 204872736 729 729 729 729 385
375 20241118 130000 204592071 737 737 737 737 0
376 20241118 125900 204592071 737 738 738 737 21250
377 20241118 125800 188930596 738 738 738 738 40
378 20241118 125700 188901076 737 737 737 737 442
379 20241118 125600 188575322 737 737 737 737 1979
380 20241118 125500 187116799 737 740 740 737 2548
381 20241118 125400 185236907 739 739 739 739 500
382 20241118 125300 184867407 746 744 746 744 261
383 20241118 125200 184672824 742 733 742 733 25953
384 20241118 125100 165532349 733 731 733 731 1756
385 20241118 125000 164245306 730 730 730 730 0
386 20241118 124900 164245306 730 730 730 730 0
387 20241118 124800 164245306 730 730 730 730 0
388 20241118 124700 164245306 730 730 730 730 200
389 20241118 124600 164099306 730 730 730 730 0
390 20241118 124500 164099306 730 730 730 730 1
391 20241118 124400 164098576 728 728 728 728 100
392 20241118 124300 164025776 728 728 728 728 0
393 20241118 124200 164025776 728 728 728 728 200
394 20241118 124100 163880176 728 728 728 728 0
395 20241118 124000 163880176 728 728 728 728 0
396 20241118 123900 163880176 728 728 728 728 0
397 20241118 123800 163880176 728 726 728 726 4224
398 20241118 123700 160805357 728 728 728 728 0
399 20241118 123600 160805357 728 722 728 722 1244
400 20241118 123500 159901742 722 721 722 721 286
401 20241118 123400 159695284 721 721 721 721 2
402 20241118 123300 159693842 718 718 718 718 0
403 20241118 123200 159693842 718 718 718 718 0
404 20241118 123100 159693842 718 718 718 718 0
405 20241118 123000 159693842 718 718 718 718 0
406 20241118 122900 159693842 718 718 718 718 1
407 20241118 122800 159693124 718 718 718 718 0
408 20241118 122700 159693124 718 719 719 718 2081
409 20241118 122600 158196906 725 725 725 725 0
410 20241118 122500 158196906 725 724 725 724 99
411 20241118 122400 158125148 719 719 719 719 0
412 20241118 122300 158125148 719 719 719 719 0
413 20241118 122200 158125148 719 719 719 719 0
414 20241118 122100 158125148 719 719 719 719 1985
415 20241118 122000 156697933 719 720 720 719 1362
416 20241118 121900 155718605 719 719 719 719 0
417 20241118 121800 155718605 719 723 724 719 213
418 20241118 121700 155564912 719 720 720 719 1214
419 20241118 121600 154690946 725 725 725 725 0
420 20241118 121500 154690946 725 725 725 725 0
421 20241118 121400 154690946 725 725 725 725 0
422 20241118 121300 154690946 725 725 725 725 0
423 20241118 121200 154690946 725 725 725 725 0
424 20241118 121100 154690946 725 725 725 725 9
425 20241118 121000 154684421 725 725 725 725 0
426 20241118 120900 154684421 725 725 725 725 0
427 20241118 120800 154684421 725 725 725 725 0
428 20241118 120700 154684421 725 725 725 725 145
429 20241118 120600 154579296 725 724 725 724 10
430 20241118 120500 154572051 724 724 724 724 5
431 20241118 120400 154568431 718 718 718 718 0
432 20241118 120300 154568431 718 718 718 718 0
433 20241118 120200 154568431 718 718 718 718 0
434 20241118 120100 154568431 718 718 718 718 0
435 20241118 120000 154568431 718 718 718 718 0
436 20241118 115900 154568431 718 718 718 718 1050
437 20241118 115800 153814531 726 726 726 726 99
438 20241118 115700 153742657 726 726 726 726 0
439 20241118 115600 153742657 726 726 726 726 0
440 20241118 115500 153742657 726 724 726 724 1325
441 20241118 115400 152783004 724 724 724 724 1
442 20241118 115300 152782280 718 718 718 718 0
443 20241118 115200 152782280 718 723 723 718 9608
444 20241118 115100 145862571 723 724 724 723 682
445 20241118 115000 145369482 730 730 730 730 34
446 20241118 114900 145344662 731 731 731 731 0
447 20241118 114800 145344662 731 731 731 731 0
448 20241118 114700 145344662 731 731 731 731 0
449 20241118 114600 145344662 731 731 731 731 94
450 20241118 114500 145275948 726 730 732 725 8152
451 20241118 114400 139331776 725 729 732 724 2882
452 20241118 114300 137236192 724 724 724 724 71
453 20241118 114200 137184788 724 726 726 724 268
454 20241118 114100 136990745 733 733 733 733 0
455 20241118 114000 136990745 733 733 733 733 0
456 20241118 113900 136990745 733 733 733 733 0
457 20241118 113800 136990745 733 733 733 733 0
458 20241118 113700 136990745 733 733 733 733 0
459 20241118 113600 136990745 733 733 733 733 1
460 20241118 113500 136990012 731 731 731 731 0
461 20241118 113400 136990012 731 731 731 731 337
462 20241118 113300 136743665 731 731 731 731 15
463 20241118 113200 136732700 731 731 731 731 0
464 20241118 113100 136732700 731 726 731 726 100
465 20241118 113000 136659605 726 726 726 726 0
466 20241118 112900 136659605 726 726 726 726 200
467 20241118 112800 136514405 726 731 731 726 797
468 20241118 112700 135932897 737 737 737 737 10000
469 20241118 112600 128562897 737 737 737 737 0
470 20241118 112500 128562897 737 737 737 737 0
471 20241118 112400 128562897 737 737 737 737 0
472 20241118 112300 128562897 737 737 737 737 1
473 20241118 112200 128562160 737 737 737 737 0
474 20241118 112100 128562160 737 737 737 737 0
475 20241118 112000 128562160 737 737 737 737 0
476 20241118 111900 128562160 737 737 737 737 0
477 20241118 111800 128562160 737 737 737 737 1
478 20241118 111700 128561423 740 740 740 740 0
479 20241118 111600 128561423 740 740 740 740 0
480 20241118 111500 128561423 740 740 740 740 0
481 20241118 111400 128561423 740 740 740 740 0
482 20241118 111300 128561423 740 740 740 740 23
483 20241118 111200 128544403 740 738 740 738 2703
484 20241118 111100 126544699 738 738 738 738 351
485 20241118 111000 126285661 738 738 738 738 496
486 20241118 110900 125919613 738 738 738 738 100
487 20241118 110800 125845813 738 738 738 738 100
488 20241118 110700 125772013 739 737 739 737 351
489 20241118 110600 125512980 738 737 738 737 1000
490 20241118 110500 124775037 737 737 737 737 1
491 20241118 110400 124774300 738 738 738 738 1095
492 20241118 110300 123966190 737 737 737 737 1039
493 20241118 110200 123200447 738 738 738 738 100
494 20241118 110100 123126647 738 738 738 738 0
495 20241118 110000 123126647 738 738 738 738 50
496 20241118 105900 123089747 739 724 739 723 1361
497 20241118 105800 122102125 731 725 731 725 596
498 20241118 105700 121667954 725 725 725 725 56
499 20241118 105600 121627354 725 725 725 725 0
500 20241118 105500 121627354 725 725 725 725 357
501 20241118 105400 121368529 725 725 725 725 468
502 20241118 105300 121029229 725 725 725 725 2291
503 20241118 105200 119368254 725 724 725 724 1773
504 20241118 105100 118083579 724 724 724 723 513
505 20241118 105000 117712168 724 724 724 724 38
506 20241118 104900 117684656 723 721 723 721 1827
507 20241118 104800 116363739 724 724 724 724 65
508 20241118 104700 116316679 724 723 724 723 352
509 20241118 104600 116061864 721 719 721 719 1875
510 20241118 104500 114710271 719 719 719 719 513
511 20241118 104400 114341424 717 716 717 716 1666
512 20241118 104300 113148396 713 714 716 713 399
513 20241118 104200 112863290 714 714 714 714 0
514 20241118 104100 112863290 714 714 714 714 401
515 20241118 104000 112576976 714 714 714 714 300
516 20241118 103900 112362776 715 714 715 714 352
517 20241118 103800 112111161 715 715 715 715 51
518 20241118 103700 112074696 716 707 716 706 4289
519 20241118 103600 109041532 707 707 707 707 0
520 20241118 103500 109041532 707 710 716 707 676
521 20241118 103400 108560063 710 710 710 710 0
522 20241118 103300 108560063 710 710 710 710 0
523 20241118 103200 108560063 710 710 710 710 1695
524 20241118 103100 107356613 710 710 710 710 894
525 20241118 103000 106721873 709 709 709 709 230
526 20241118 102900 106558803 709 709 709 709 0
527 20241118 102800 106558803 709 709 709 709 457
528 20241118 102700 106234790 709 707 709 707 1947
529 20241118 102600 104856451 707 707 707 707 145
530 20241118 102500 104753936 707 707 707 707 0
531 20241118 102400 104753936 707 707 707 707 15
532 20241118 102300 104743331 707 707 707 707 591
533 20241118 102200 104325494 707 707 707 707 4
534 20241118 102100 104322666 707 707 707 707 1
535 20241118 102000 104321959 708 708 708 708 0
536 20241118 101900 104321959 708 707 708 707 100
537 20241118 101800 104251160 706 706 706 706 1432
538 20241118 101700 103240168 705 706 706 705 6
539 20241118 101600 103235937 705 705 705 705 88
540 20241118 101500 103173897 705 705 705 705 0
541 20241118 101400 103173897 705 705 705 705 100
542 20241118 101300 103103397 705 705 705 705 100
543 20241118 101200 103032897 705 705 705 705 1276
544 20241118 101100 102133317 705 705 705 705 488
545 20241118 101000 101789277 705 705 705 705 0
546 20241118 100900 101789277 705 705 705 705 2
547 20241118 100800 101787867 705 705 705 705 388
548 20241118 100700 101514327 705 705 705 705 0
549 20241118 100600 101514327 705 705 705 705 0
550 20241118 100500 101514327 705 705 705 705 389
551 20241118 100400 101240082 705 705 705 705 0
552 20241118 100300 101240082 705 705 705 705 1000
553 20241118 100200 100535082 705 705 705 705 485
554 20241118 100100 100193157 706 706 706 706 0
555 20241118 100000 100193157 706 706 706 706 0
556 20241118 095900 100193157 706 706 706 706 389
557 20241118 095800 99918523 700 701 701 700 700
558 20241118 095700 99428223 700 701 701 700 4000
559 20241118 095600 96627722 706 705 706 705 389
560 20241118 095500 96353288 706 706 706 706 0
561 20241118 095400 96353288 706 706 706 706 0
562 20241118 095300 96353288 706 705 706 705 389
563 20241118 095200 96078725 705 705 705 705 0
564 20241118 095100 96078725 705 705 705 705 0
565 20241118 095000 96078725 705 704 705 704 389
566 20241118 094900 95804531 705 705 705 705 0
567 20241118 094800 95804531 705 699 705 699 192
568 20241118 094700 95670311 706 706 706 700 495
569 20241118 094600 95321441 700 702 702 700 2144
570 20241118 094500 93819566 708 708 708 708 0
571 20241118 094400 93819566 708 705 708 705 489
572 20241118 094300 93474090 701 701 701 701 0
573 20241118 094200 93474090 701 701 701 701 50
574 20241118 094100 93439040 707 707 708 707 300
575 20241118 094000 93226760 706 706 707 706 1210
576 20241118 093900 92371510 707 707 707 707 1
577 20241118 093800 92370803 700 707 707 700 636
578 20241118 093700 91922077 707 701 707 701 309
579 20241118 093600 91704168 706 706 706 706 0
580 20241118 093500 91704168 706 702 707 702 1006
581 20241118 093400 90995188 702 702 702 702 248
582 20241118 093300 90821092 702 702 702 702 0
583 20241118 093200 90821092 702 702 702 702 23
584 20241118 093100 90804946 695 695 695 695 0
585 20241118 093000 90804946 695 697 697 694 2005
586 20241118 092900 89412350 703 703 703 703 0
587 20241118 092800 89412350 703 703 703 703 1
588 20241118 092700 89411647 697 706 706 697 4733
589 20241118 092600 86111565 706 706 706 706 52
590 20241118 092500 86074853 706 706 706 706 0
591 20241118 092400 86074853 706 713 714 695 6460
592 20241118 092300 81524046 713 709 713 709 434
593 20241118 092200 81216032 709 700 709 700 34782
594 20241118 092100 56837393 700 700 700 700 3350
595 20241118 092000 54492393 700 700 700 700 2
596 20241118 091900 54490993 700 700 700 700 0
597 20241118 091800 54490993 700 697 700 694 2198
598 20241118 091700 52959920 698 698 698 698 0
599 20241118 091600 52959920 698 698 698 698 280
600 20241118 091500 52764480 690 690 690 690 3727
601 20241118 091400 50192850 690 695 695 690 1062
602 20241118 091300 49459313 699 691 699 690 21
603 20241118 091200 49444802 700 700 700 700 0
604 20241118 091100 49444802 700 699 700 699 2950
605 20241118 091000 47382704 699 699 699 699 790
606 20241118 090900 46830494 700 700 700 700 1112
607 20241118 090800 46052094 700 701 701 700 5221
608 20241118 090700 42394994 701 702 702 677 5996
609 20241118 090600 38194822 702 705 705 701 5731
610 20241118 090500 34167840 717 721 721 700 3313
611 20241118 090400 31793541 722 727 727 722 4459
612 20241118 090300 28557845 730 737 737 730 3182
613 20241118 090200 26221357 735 744 744 735 18505
614 20241118 090100 12530357 744 740 744 740 4299
615 20241118 090000 9338800 740 740 740 740 12620