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

617
034830/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,191500,146972640,1004,1004,1004,1004,9014
20241118,191400,146972640,1004,1004,1004,1004,0
20241118,191300,146972640,1004,1004,1004,1004,0
20241118,191200,146972640,1004,1004,1004,1004,0
20241118,191100,146972640,1004,1004,1004,1004,0
20241118,191000,146972640,1004,1004,1004,1004,0
20241118,190900,146972640,1004,1004,1004,1004,0
20241118,190800,146972640,1004,1004,1004,1004,0
20241118,190700,146972640,1004,1004,1004,1004,0
20241118,190600,146972640,1004,1004,1004,1004,0
20241118,190500,146972640,1004,1004,1004,1004,0
20241118,190400,146972640,1004,1004,1004,1004,0
20241118,190300,146972640,1004,1004,1004,1004,0
20241118,190200,146972640,1004,1004,1004,1004,0
20241118,190100,146972640,1004,1004,1004,1004,0
20241118,190000,146972640,1004,1004,1004,1004,0
20241118,185900,146972640,1004,1004,1004,1004,0
20241118,185800,146972640,1004,1004,1004,1004,0
20241118,185700,146972640,1004,1004,1004,1004,0
20241118,185600,146972640,1004,1004,1004,1004,0
20241118,185500,146972640,1004,1004,1004,1004,0
20241118,185400,146972640,1004,1004,1004,1004,0
20241118,185300,146972640,1004,1004,1004,1004,0
20241118,185200,146972640,1004,1004,1004,1004,0
20241118,185100,146972640,1004,1004,1004,1004,0
20241118,185000,146972640,1004,1004,1004,1004,0
20241118,184900,146972640,1004,1004,1004,1004,0
20241118,184800,146972640,1004,1004,1004,1004,0
20241118,184700,146972640,1004,1004,1004,1004,0
20241118,184600,146972640,1004,1004,1004,1004,0
20241118,184500,146972640,1004,1004,1004,1004,9014
20241118,184400,146972640,1004,1004,1004,1004,0
20241118,184300,146972640,1004,1004,1004,1004,0
20241118,184200,146972640,1004,1004,1004,1004,0
20241118,184100,146972640,1004,1004,1004,1004,0
20241118,184000,146972640,1004,1004,1004,1004,0
20241118,183900,146972640,1004,1004,1004,1004,0
20241118,183800,146972640,1004,1004,1004,1004,0
20241118,183700,146972640,1004,1004,1004,1004,0
20241118,183600,146972640,1004,1004,1004,1004,0
20241118,183500,146972640,1004,1004,1004,1004,0
20241118,183400,146972640,1004,1004,1004,1004,0
20241118,183300,146972640,1004,1004,1004,1004,0
20241118,183200,146972640,1004,1004,1004,1004,0
20241118,183100,146972640,1004,1004,1004,1004,0
20241118,183000,146972640,1004,1004,1004,1004,0
20241118,182900,146972640,1004,1004,1004,1004,0
20241118,182800,146972640,1004,1004,1004,1004,0
20241118,182700,146972640,1004,1004,1004,1004,0
20241118,182600,146972640,1004,1004,1004,1004,0
20241118,182500,146972640,1004,1004,1004,1004,0
20241118,182400,146972640,1004,1004,1004,1004,0
20241118,182300,146972640,1004,1004,1004,1004,0
20241118,182200,146972640,1004,1004,1004,1004,0
20241118,182100,146972640,1004,1004,1004,1004,0
20241118,182000,146972640,1004,1004,1004,1004,0
20241118,181900,146972640,1004,1004,1004,1004,0
20241118,181800,146972640,1004,1004,1004,1004,0
20241118,181700,146972640,1004,1004,1004,1004,0
20241118,181600,146972640,1004,1004,1004,1004,0
20241118,181500,146972640,1004,1004,1004,1004,9014
20241118,181400,146972640,1004,1004,1004,1004,0
20241118,181300,146972640,1004,1004,1004,1004,0
20241118,181200,146972640,1004,1004,1004,1004,0
20241118,181100,146972640,1004,1004,1004,1004,0
20241118,181000,146972640,1004,1004,1004,1004,0
20241118,180900,146972640,1004,1004,1004,1004,0
20241118,180800,146972640,1004,1004,1004,1004,0
20241118,180700,146972640,1004,1004,1004,1004,0
20241118,180600,146972640,1004,1004,1004,1004,0
20241118,180500,146972640,1004,1004,1004,1004,0
20241118,180400,146972640,1004,1004,1004,1004,0
20241118,180300,146972640,1004,1004,1004,1004,0
20241118,180200,146972640,1004,1004,1004,1004,0
20241118,180100,146972640,1004,1004,1004,1004,0
20241118,180000,146972640,1004,1004,1004,1004,0
20241118,175900,146972640,1004,1004,1004,1004,0
20241118,175800,146972640,1004,1004,1004,1004,0
20241118,175700,146972640,1004,1004,1004,1004,0
20241118,175600,146972640,1004,1004,1004,1004,0
20241118,175500,146972640,1004,1004,1004,1004,0
20241118,175400,146972640,1004,1004,1004,1004,0
20241118,175300,146972640,1004,1004,1004,1004,0
20241118,175200,146972640,1004,1004,1004,1004,0
20241118,175100,146972640,1004,1004,1004,1004,0
20241118,175000,146972640,1004,1004,1004,1004,0
20241118,174900,146972640,1004,1004,1004,1004,0
20241118,174800,146972640,1004,1004,1004,1004,0
20241118,174700,146972640,1004,1004,1004,1004,0
20241118,174600,146972640,1004,1004,1004,1004,0
20241118,174500,146972640,1004,1004,1004,1004,9014
20241118,174400,146972640,1004,1004,1004,1004,0
20241118,174300,146972640,1004,1004,1004,1004,0
20241118,174200,146972640,1004,1004,1004,1004,0
20241118,174100,146972640,1004,1004,1004,1004,0
20241118,174000,146972640,1004,1004,1004,1004,0
20241118,173900,146972640,1004,1004,1004,1004,0
20241118,173800,146972640,1004,1004,1004,1004,0
20241118,173700,146972640,1004,1004,1004,1004,0
20241118,173600,146972640,1004,1004,1004,1004,0
20241118,173500,146972640,1004,1004,1004,1004,0
20241118,173400,146972640,1004,1004,1004,1004,0
20241118,173300,146972640,1004,1004,1004,1004,0
20241118,173200,146972640,1004,1004,1004,1004,0
20241118,173100,146972640,1004,1004,1004,1004,0
20241118,173000,146972640,1004,1004,1004,1004,0
20241118,172900,146972640,1004,1004,1004,1004,0
20241118,172800,146972640,1004,1004,1004,1004,0
20241118,172700,146972640,1004,1004,1004,1004,0
20241118,172600,146972640,1004,1004,1004,1004,0
20241118,172500,146972640,1004,1004,1004,1004,0
20241118,172400,146972640,1004,1004,1004,1004,0
20241118,172300,146972640,1004,1004,1004,1004,0
20241118,172200,146972640,1004,1004,1004,1004,0
20241118,172100,146972640,1004,1004,1004,1004,0
20241118,172000,146972640,1004,1004,1004,1004,0
20241118,171900,146972640,1004,1004,1004,1004,0
20241118,171800,146972640,1004,1004,1004,1004,0
20241118,171700,146972640,1004,1004,1004,1004,0
20241118,171600,146972640,1004,1004,1004,1004,0
20241118,171500,146972640,1004,1004,1004,1004,9014
20241118,171400,146972640,1004,1004,1004,1004,0
20241118,171300,146972640,1004,1004,1004,1004,0
20241118,171200,146972640,1004,1004,1004,1004,0
20241118,171100,146972640,1004,1004,1004,1004,0
20241118,171000,146972640,1004,1004,1004,1004,0
20241118,170900,146972640,1004,1004,1004,1004,0
20241118,170800,146972640,1004,1004,1004,1004,0
20241118,170700,146972640,1004,1004,1004,1004,0
20241118,170600,146972640,1004,1004,1004,1004,0
20241118,170500,146972640,1004,1004,1004,1004,0
20241118,170400,146972640,1004,1004,1004,1004,0
20241118,170300,146972640,1004,1004,1004,1004,0
20241118,170200,146972640,1004,1004,1004,1004,0
20241118,170100,146972640,1004,1004,1004,1004,0
20241118,170000,146972640,1004,1004,1004,1004,0
20241118,165900,146972640,1004,1004,1004,1004,0
20241118,165800,146972640,1004,1004,1004,1004,0
20241118,165700,146972640,1004,1004,1004,1004,0
20241118,165600,146972640,1004,1004,1004,1004,0
20241118,165500,146972640,1004,1004,1004,1004,0
20241118,165400,146972640,1004,1004,1004,1004,0
20241118,165300,146972640,1004,1004,1004,1004,0
20241118,165200,146972640,1004,1004,1004,1004,0
20241118,165100,146972640,1004,1004,1004,1004,0
20241118,165000,146972640,1004,1004,1004,1004,0
20241118,164900,146972640,1004,1004,1004,1004,0
20241118,164800,146972640,1004,1004,1004,1004,0
20241118,164700,146972640,1004,1004,1004,1004,0
20241118,164600,146972640,1004,1004,1004,1004,0
20241118,164500,146972640,1004,1004,1004,1004,9014
20241118,164400,146972640,1004,1004,1004,1004,0
20241118,164300,146972640,1004,1004,1004,1004,0
20241118,164200,146972640,1004,1004,1004,1004,0
20241118,164100,146972640,1004,1004,1004,1004,0
20241118,164000,146972640,1004,1004,1004,1004,0
20241118,163900,146972640,1004,1004,1004,1004,0
20241118,163800,146972640,1004,1004,1004,1004,0
20241118,163700,146972640,1004,1004,1004,1004,0
20241118,163600,146972640,1004,1004,1004,1004,0
20241118,163500,146972640,1004,1004,1004,1004,0
20241118,163400,146972640,1004,1004,1004,1004,0
20241118,163300,146972640,1004,1004,1004,1004,0
20241118,163200,146972640,1004,1004,1004,1004,0
20241118,163100,146972640,1004,1004,1004,1004,0
20241118,163000,146972640,1004,1004,1004,1004,0
20241118,162900,146972640,1004,1004,1004,1004,0
20241118,162800,146972640,1004,1004,1004,1004,0
20241118,162700,146972640,1004,1004,1004,1004,0
20241118,162600,146972640,1004,1004,1004,1004,0
20241118,162500,146972640,1004,1004,1004,1004,0
20241118,162400,146972640,1004,1004,1004,1004,0
20241118,162300,146972640,1004,1004,1004,1004,0
20241118,162200,146972640,1004,1004,1004,1004,0
20241118,162100,146972640,1004,1004,1004,1004,0
20241118,162000,146972640,1004,1004,1004,1004,0
20241118,161900,146972640,1004,1004,1004,1004,0
20241118,161800,146972640,1004,1004,1004,1004,0
20241118,161700,146972640,1004,1004,1004,1004,0
20241118,161600,146972640,1004,1004,1004,1004,0
20241118,161500,146972640,1004,1004,1004,1004,9014
20241118,161400,146972640,1004,1004,1004,1004,0
20241118,161300,146972640,1004,1004,1004,1004,0
20241118,161200,146972640,1004,1004,1004,1004,0
20241118,161100,146972640,1004,1004,1004,1004,0
20241118,161000,146972640,1004,1004,1004,1004,0
20241118,160900,146972640,1004,1004,1004,1004,0
20241118,160800,146972640,1004,1004,1004,1004,0
20241118,160700,146972640,1004,1004,1004,1004,0
20241118,160600,146972640,1004,1004,1004,1004,0
20241118,160500,146972640,1004,1004,1004,1004,0
20241118,160400,146972640,1004,1004,1004,1004,0
20241118,160300,146972640,1004,1004,1004,1004,0
20241118,160200,146972640,1004,1004,1004,1004,0
20241118,160100,146972640,1004,1004,1004,1004,0
20241118,160000,146972640,1004,1004,1004,1004,0
20241118,155900,146972640,1004,1004,1004,1004,0
20241118,155800,146972640,1004,1004,1004,1004,0
20241118,155700,146972640,1004,1004,1004,1004,0
20241118,155600,146972640,1004,1004,1004,1004,0
20241118,155500,146972640,1004,1004,1004,1004,0
20241118,155400,146972640,1004,1004,1004,1004,0
20241118,155300,146972640,1004,1004,1004,1004,0
20241118,155200,146972640,1004,1004,1004,1004,0
20241118,155100,146972640,1004,1004,1004,1004,0
20241118,155000,146972640,1004,1004,1004,1004,0
20241118,154900,146972640,1004,1004,1004,1004,0
20241118,154800,146972640,1004,1004,1004,1004,0
20241118,154700,146972640,1004,1004,1004,1004,0
20241118,154600,146972640,1004,1004,1004,1004,0
20241118,154500,146972640,1004,1004,1004,1004,9014
20241118,154400,146972640,1004,1004,1004,1004,0
20241118,154300,146972640,1004,1004,1004,1004,0
20241118,154200,146972640,1004,1004,1004,1004,0
20241118,154100,146972640,1004,1004,1004,1004,0
20241118,154000,146972640,1004,1004,1004,1004,0
20241118,153900,146972640,1004,1004,1004,1004,0
20241118,153800,146972640,1004,1004,1004,1004,0
20241118,153700,146972640,1004,1004,1004,1004,0
20241118,153600,146972640,1004,1004,1004,1004,0
20241118,153500,146972640,1004,1004,1004,1004,0
20241118,153400,146972640,1004,1004,1004,1004,0
20241118,153300,146972640,1004,1004,1004,1004,0
20241118,153200,146972640,1004,1004,1004,1004,0
20241118,153100,146972640,1004,1004,1004,1004,0
20241118,153000,146972640,1004,1004,1004,1004,9014
20241118,152900,137922584,1005,1005,1005,1005,0
20241118,152800,137922584,1005,1005,1005,1005,0
20241118,152700,137922584,1005,1005,1005,1005,0
20241118,152600,137922584,1005,1005,1005,1005,0
20241118,152500,137922584,1005,1005,1005,1005,0
20241118,152400,137922584,1005,1005,1005,1005,0
20241118,152300,137922584,1005,1005,1005,1005,0
20241118,152200,137922584,1005,1005,1005,1005,0
20241118,152100,137922584,1005,1005,1005,1005,0
20241118,152000,137922584,1005,1005,1005,1005,0
20241118,151900,137922584,1005,1005,1005,1005,0
20241118,151800,137922584,1005,1004,1005,1004,1240
20241118,151700,136677622,1005,1005,1005,1005,46
20241118,151600,136631392,1005,1005,1005,1005,55
20241118,151500,136576117,1005,1005,1005,1005,40
20241118,151400,136535917,1005,1005,1005,1005,0
20241118,151300,136535917,1005,1004,1005,1004,798
20241118,151200,135734710,1004,1005,1005,1004,84
20241118,151100,135650304,1004,1005,1005,1004,144
20241118,151000,135505713,1004,1005,1005,1004,211
20241118,150900,135293784,1005,1005,1005,1005,16
20241118,150800,135277704,1004,1005,1005,1004,3346
20241118,150700,131916276,1006,1006,1006,1006,35
20241118,150600,131881066,1006,1006,1006,1006,0
20241118,150500,131881066,1006,1005,1006,1005,387
20241118,150400,131492076,1006,1006,1006,1006,111
20241118,150300,131380410,1006,1006,1006,1006,47
20241118,150200,131333128,1005,1006,1006,1005,65
20241118,150100,131267788,1006,1006,1006,1006,2
20241118,150000,131265776,1006,1006,1006,1006,16
20241118,145900,131249680,1005,1006,1006,1005,352
20241118,145800,130895882,1006,1006,1007,1006,4056
20241118,145700,126815531,1007,1007,1007,1007,0
20241118,145600,126815531,1007,1007,1007,1007,47
20241118,145500,126768202,1007,1007,1007,1007,16
20241118,145400,126752090,1006,1006,1006,1006,0
20241118,145300,126752090,1006,1007,1007,1006,254
20241118,145200,126496512,1007,1007,1007,1007,0
20241118,145100,126496512,1007,1007,1007,1007,16
20241118,145000,126480400,1007,1007,1007,1007,19
20241118,144900,126461267,1007,1007,1007,1007,62
20241118,144800,126398833,1006,1006,1006,1006,82
20241118,144700,126316341,1006,1006,1007,1006,272
20241118,144600,126042654,1007,1007,1007,1007,60
20241118,144500,125982234,1006,1006,1006,1006,802
20241118,144400,125175422,1007,1007,1007,1007,17
20241118,144300,125158303,1007,1007,1007,1007,47
20241118,144200,125110974,1007,1007,1007,1007,55
20241118,144100,125055589,1007,1007,1007,1007,19
20241118,144000,125036456,1007,1007,1007,1007,15
20241118,143900,125021351,1007,1007,1007,1007,0
20241118,143800,125021351,1007,1007,1007,1007,16
20241118,143700,125005239,1007,1007,1007,1007,1
20241118,143600,125004232,1007,1007,1007,1007,84
20241118,143500,124919644,1007,1007,1007,1007,75
20241118,143400,124844119,1006,1006,1006,1006,15
20241118,143300,124829029,1006,1006,1007,1006,91
20241118,143200,124737467,1007,1007,1007,1007,1
20241118,143100,124736460,1007,1007,1007,1007,54
20241118,143000,124682082,1007,1007,1007,1007,200
20241118,142900,124480682,1007,1007,1007,1007,62
20241118,142800,124418248,1006,1006,1006,1006,300
20241118,142700,124116448,1007,1007,1007,1007,0
20241118,142600,124116448,1007,1006,1007,1006,10487
20241118,142500,113566511,1006,1007,1007,1006,196
20241118,142400,113369187,1007,1007,1007,1007,85
20241118,142300,113283592,1006,1006,1006,1006,0
20241118,142200,113283592,1006,1007,1007,1006,281
20241118,142100,113000845,1007,1007,1007,1007,1
20241118,142000,112999838,1007,1007,1007,1007,16
20241118,141900,112983726,1007,1006,1007,1006,1644
20241118,141800,111329823,1007,1007,1007,1007,15
20241118,141700,111314718,1007,1007,1007,1007,0
20241118,141600,111314718,1007,1007,1007,1007,47
20241118,141500,111267389,1007,1007,1007,1007,16
20241118,141400,111251277,1006,1007,1007,1006,168
20241118,141300,111082121,1007,1007,1007,1007,15
20241118,141200,111067016,1007,1007,1007,1007,1
20241118,141100,111066009,1007,1007,1007,1007,16
20241118,141000,111049897,1007,1007,1007,1007,0
20241118,140900,111049897,1007,1007,1007,1007,62
20241118,140800,110987463,1007,1007,1007,1007,239
20241118,140700,110746790,1007,1007,1007,1007,0
20241118,140600,110746790,1007,1007,1007,1007,33
20241118,140500,110713559,1007,1007,1007,1007,0
20241118,140400,110713559,1007,1007,1007,1007,15
20241118,140300,110698454,1006,1006,1006,1006,0
20241118,140200,110698454,1006,1006,1006,1006,2738
20241118,140100,107944026,1006,1006,1006,1006,0
20241118,140000,107944026,1006,1006,1006,1006,20
20241118,135900,107923906,1006,1006,1006,1006,0
20241118,135800,107923906,1006,1006,1006,1006,16
20241118,135700,107907810,1006,1006,1006,1006,38
20241118,135600,107869582,1006,1006,1006,1005,17
20241118,135500,107852491,1006,1006,1006,1005,75
20241118,135400,107777054,1006,1006,1006,1006,0
20241118,135300,107777054,1006,1006,1006,1006,16
20241118,135200,107760958,1006,1006,1006,1006,0
20241118,135100,107760958,1006,1006,1006,1006,54
20241118,135000,107706634,1006,1006,1006,1006,50
20241118,134900,107656334,1006,1006,1006,1006,16
20241118,134800,107640238,1006,1006,1006,1006,256
20241118,134700,107382702,1006,1006,1006,1006,0
20241118,134600,107382702,1006,1006,1006,1006,16
20241118,134500,107366606,1006,1006,1006,1006,39
20241118,134400,107327372,1006,1006,1006,1006,15
20241118,134300,107312282,1005,1005,1006,1005,38
20241118,134200,107274091,1006,1006,1006,1006,62
20241118,134100,107211719,1005,1005,1005,1005,3
20241118,134000,107208704,1005,1006,1006,1005,69
20241118,133900,107139305,1005,1005,1005,1005,0
20241118,133800,107139305,1005,1005,1005,1005,0
20241118,133700,107139305,1005,1005,1005,1005,22
20241118,133600,107117195,1005,1005,1005,1005,20
20241118,133500,107097095,1006,1006,1006,1006,72
20241118,133400,107024663,1005,1005,1005,1005,1
20241118,133300,107023658,1006,1005,1006,1005,68
20241118,133200,106955317,1005,1005,1005,1005,77
20241118,133100,106877932,1005,1005,1005,1005,71
20241118,133000,106806577,1005,1005,1005,1005,0
20241118,132900,106806577,1005,1005,1005,1005,55
20241118,132800,106751302,1005,1005,1005,1005,57
20241118,132700,106694017,1005,1005,1005,1005,0
20241118,132600,106694017,1005,1005,1005,1005,45
20241118,132500,106648792,1005,1005,1005,1005,50
20241118,132400,106598542,1005,1005,1005,1005,22
20241118,132300,106576432,1005,1005,1005,1005,39
20241118,132200,106537237,1005,1005,1005,1005,55
20241118,132100,106481962,1005,1005,1005,1005,48
20241118,132000,106433722,1005,1005,1005,1005,16
20241118,131900,106417642,1005,1005,1005,1005,0
20241118,131800,106417642,1005,1005,1005,1005,16
20241118,131700,106401562,1005,1005,1005,1005,54
20241118,131600,106347292,1005,1005,1005,1005,6
20241118,131500,106341262,1005,1005,1005,1005,22
20241118,131400,106319152,1005,1005,1005,1005,49
20241118,131300,106269907,1005,1005,1005,1005,52
20241118,131200,106217647,1005,1005,1005,1005,45
20241118,131100,106172422,1005,1005,1005,1005,18
20241118,131000,106154332,1005,1005,1005,1005,9
20241118,130900,106145287,1005,1005,1005,1005,15
20241118,130800,106130212,1005,1005,1005,1005,0
20241118,130700,106130212,1005,1005,1005,1005,58
20241118,130600,106071922,1005,1005,1005,1005,55
20241118,130500,106016647,1005,1005,1005,1005,23
20241118,130400,105993532,1005,1005,1005,1005,23
20241118,130300,105970417,1005,1005,1005,1005,0
20241118,130200,105970417,1005,1005,1005,1005,116
20241118,130100,105853837,1005,1005,1005,1005,49
20241118,130000,105804592,1005,1005,1005,1005,54
20241118,125900,105750322,1005,1005,1005,1005,365
20241118,125800,105383497,1005,1005,1005,1005,0
20241118,125700,105383497,1005,1005,1005,1005,21
20241118,125600,105362392,1005,1005,1005,1005,0
20241118,125500,105362392,1005,1005,1005,1005,54
20241118,125400,105308122,1005,1005,1005,1005,56
20241118,125300,105251842,1004,1005,1005,1004,17
20241118,125200,105234758,1005,1005,1005,1005,5
20241118,125100,105229733,1005,1005,1005,1005,15
20241118,125000,105214658,1005,1005,1005,1005,1
20241118,124900,105213653,1004,1004,1005,1004,79
20241118,124800,105134290,1005,1005,1005,1005,22
20241118,124700,105112180,1005,1005,1005,1005,247
20241118,124600,104863945,1005,1005,1005,1005,15
20241118,124500,104848870,1005,1005,1005,1005,168
20241118,124400,104680030,1005,1005,1005,1005,75
20241118,124300,104604655,1005,1005,1005,1005,0
20241118,124200,104604655,1005,1005,1005,1005,15
20241118,124100,104589580,1005,1005,1005,1005,0
20241118,124000,104589580,1005,1005,1005,1005,64
20241118,123900,104525260,1005,1005,1005,1005,2
20241118,123800,104523250,1005,1004,1005,1004,149
20241118,123700,104373515,1005,1005,1005,1005,1079
20241118,123600,103289120,1005,1005,1005,1005,0
20241118,123500,103289120,1005,1005,1005,1005,17
20241118,123400,103272035,1005,1005,1005,1005,0
20241118,123300,103272035,1005,1005,1005,1005,63
20241118,123200,103208720,1005,1005,1005,1005,38
20241118,123100,103170530,1005,1005,1005,1005,216
20241118,123000,102953450,1004,1004,1006,1004,26
20241118,122900,102927344,1005,1005,1005,1005,2861
20241118,122800,100052039,1005,1005,1005,1005,25
20241118,122700,100026914,1005,1005,1005,1005,91
20241118,122600,99935459,1005,1005,1005,1005,88
20241118,122500,99847019,1005,1005,1005,1005,10
20241118,122400,99836969,1005,1005,1005,1005,22
20241118,122300,99814859,1004,1005,1005,1004,43
20241118,122200,99771647,1005,1005,1005,1005,16
20241118,122100,99755567,1004,1005,1005,1004,70
20241118,122000,99685220,1005,1005,1005,1005,1046
20241118,121900,98633990,1005,1005,1005,1005,19
20241118,121800,98614895,1004,1004,1004,1004,7
20241118,121700,98607867,1005,1005,1005,1005,75
20241118,121600,98532492,1005,1005,1005,1005,0
20241118,121500,98532492,1005,1005,1005,1005,54
20241118,121400,98478222,1004,1004,1004,1004,2
20241118,121300,98476214,1005,1004,1005,1004,177
20241118,121200,98298429,1004,1004,1004,1004,507
20241118,121100,97789401,1004,1005,1005,1004,394
20241118,121000,97393790,1005,1005,1005,1004,129
20241118,120900,97264149,1005,1005,1005,1005,0
20241118,120800,97264149,1005,1005,1005,1005,366
20241118,120700,96896319,1005,1005,1005,1005,4
20241118,120600,96892299,1005,1005,1005,1005,62
20241118,120500,96829989,1005,1005,1005,1005,1
20241118,120400,96828984,1005,1005,1005,1005,56
20241118,120300,96772704,1004,1004,1004,1004,13
20241118,120200,96759652,1005,1005,1005,1005,15
20241118,120100,96744577,1005,1005,1005,1005,0
20241118,120000,96744577,1005,1005,1005,1005,40
20241118,115900,96704377,1005,1005,1005,1005,101
20241118,115800,96602872,1005,1005,1005,1005,20
20241118,115700,96582772,1005,1005,1005,1005,41
20241118,115600,96541567,1005,1005,1005,1005,0
20241118,115500,96541567,1005,1005,1005,1005,16
20241118,115400,96525487,1005,1004,1005,1004,20
20241118,115300,96505397,1005,1005,1005,1004,105
20241118,115200,96399876,1005,1005,1005,1004,205
20241118,115100,96193854,1005,1005,1005,1005,16
20241118,115000,96177774,1005,1005,1005,1005,0
20241118,114900,96177774,1005,1005,1005,1005,58
20241118,114800,96119484,1005,1005,1005,1005,17
20241118,114700,96102399,1006,1006,1006,1006,39
20241118,114600,96063165,1005,1005,1005,1005,3587
20241118,114500,92458230,1006,1006,1006,1006,1
20241118,114400,92457224,1006,1006,1006,1006,15
20241118,114300,92442134,1006,1006,1006,1006,0
20241118,114200,92442134,1006,1006,1007,1006,75
20241118,114100,92366645,1006,1006,1006,1006,0
20241118,114000,92366645,1006,1006,1006,1006,3
20241118,113900,92363627,1006,1006,1006,1006,59
20241118,113800,92304273,1006,1006,1006,1006,0
20241118,113700,92304273,1006,1006,1006,1006,16
20241118,113600,92288177,1006,1006,1006,1006,39
20241118,113500,92248943,1006,1007,1007,1006,55
20241118,113400,92193580,1007,1006,1007,1006,310
20241118,113300,91881510,1007,1007,1007,1006,63
20241118,113200,91818085,1005,1005,1005,1005,23
20241118,113100,91794970,1005,1005,1005,1005,26
20241118,113000,91768840,1006,1007,1007,1005,473
20241118,112900,91292661,1007,1006,1007,1006,83
20241118,112800,91209083,1006,1006,1006,1006,21
20241118,112700,91187957,1006,1006,1006,1006,49
20241118,112600,91138663,1006,1006,1006,1006,23
20241118,112500,91115525,1006,1006,1006,1006,134
20241118,112400,90980721,1007,1006,1007,1006,45
20241118,112300,90935422,1005,1007,1007,1005,48
20241118,112200,90887102,1006,1006,1006,1006,15
20241118,112100,90872012,1005,1005,1005,1005,5
20241118,112000,90866987,1007,1007,1007,1007,20
20241118,111900,90846847,1006,1006,1006,1006,101
20241118,111800,90745241,1006,1006,1006,1006,3
20241118,111700,90742223,1006,1006,1006,1006,107
20241118,111600,90634581,1006,1006,1006,1006,15
20241118,111500,90619491,1006,1006,1006,1006,26
20241118,111400,90593335,1006,1006,1006,1006,0
20241118,111300,90593335,1006,1006,1006,1006,257
20241118,111200,90334793,1006,1005,1006,1005,178
20241118,111100,90155856,1005,1005,1005,1005,2974
20241118,111000,87166986,1006,1007,1007,1006,291
20241118,110900,86874195,1007,1007,1007,1007,500
20241118,110800,86370695,1005,1006,1006,1005,557
20241118,110700,85810354,1006,1006,1006,1006,100
20241118,110600,85709754,1006,1006,1006,1006,15
20241118,110500,85694664,1006,1006,1006,1006,46
20241118,110400,85648388,1005,1006,1006,1005,90
20241118,110300,85557892,1006,1006,1006,1006,10
20241118,110200,85547832,1006,1006,1006,1006,56
20241118,110100,85491496,1006,1006,1006,1006,0
20241118,110000,85491496,1006,1005,1006,1005,8
20241118,105900,85483453,1005,1006,1006,1005,114
20241118,105800,85368797,1005,1006,1006,1005,544
20241118,105700,84822044,1006,1006,1006,1006,56
20241118,105600,84765708,1005,1005,1005,1005,3447
20241118,105500,81301473,1005,1005,1005,1004,38
20241118,105400,81263288,1004,1005,1005,1004,30
20241118,105300,81233148,1004,1005,1005,1004,1608
20241118,105200,79618701,1005,1005,1005,1005,0
20241118,105100,79618701,1005,1005,1005,1005,85
20241118,105000,79533276,1005,1005,1005,1005,57
20241118,104900,79475991,1005,1005,1005,1005,0
20241118,104800,79475991,1005,1004,1005,1004,16
20241118,104700,79459912,1005,1005,1005,1005,12
20241118,104600,79447852,1005,1004,1005,1004,2214
20241118,104500,77223782,1005,1005,1005,1005,679
20241118,104400,76541387,1005,1005,1005,1005,65
20241118,104300,76476062,1006,1005,1006,1005,1118
20241118,104200,75351472,1006,1006,1006,1006,99
20241118,104100,75251878,1006,1006,1006,1006,16
20241118,104000,75235782,1006,1007,1007,1006,84
20241118,103900,75151239,1006,1007,1007,1006,105
20241118,103800,75045587,1008,1008,1008,1008,57
20241118,103700,74988131,1008,1008,1008,1007,1032
20241118,103600,73947891,1007,1007,1007,1007,2
20241118,103500,73945877,1007,1007,1007,1007,19
20241118,103400,73926744,1007,1007,1007,1007,94
20241118,103300,73832086,1007,1007,1007,1007,175
20241118,103200,73655861,1007,1007,1007,1007,2
20241118,103100,73653847,1007,1007,1007,1007,98
20241118,103000,73555161,1008,1007,1008,1007,34
20241118,102900,73520902,1007,1007,1007,1007,17
20241118,102800,73503783,1007,1006,1007,1006,18
20241118,102700,73485659,1004,1006,1007,1004,611
20241118,102600,72870413,1007,1006,1007,1006,156
20241118,102500,72713461,1008,1006,1008,1006,9
20241118,102400,72704403,1008,1006,1008,1006,4112
20241118,102300,68562713,1006,1006,1006,1006,942
20241118,102200,67615061,1005,1005,1005,1005,0
20241118,102100,67615061,1005,1005,1005,1005,400
20241118,102000,67213061,1005,1005,1005,1005,104
20241118,101900,67108541,1005,1005,1005,1005,16
20241118,101800,67092461,1004,1004,1004,1004,1
20241118,101700,67091457,1005,1005,1005,1005,107
20241118,101600,66983922,1005,1005,1005,1005,1180
20241118,101500,65798022,1005,1005,1005,1005,16
20241118,101400,65781942,1005,1005,1005,1005,0
20241118,101300,65781942,1005,1004,1005,1004,51
20241118,101200,65730737,1003,1004,1004,1003,53
20241118,101100,65677538,1004,1005,1005,1004,105
20241118,101000,65572071,1005,1005,1005,1004,11774
20241118,100900,53739281,1004,1004,1004,1004,0
20241118,100800,53739281,1004,1004,1005,1004,162
20241118,100700,53576618,1005,1005,1005,1004,3020
20241118,100600,50541536,1004,1005,1005,1004,225
20241118,100500,50315551,1005,1005,1005,1005,0
20241118,100400,50315551,1005,1004,1005,1004,3283
20241118,100300,47016781,1004,1004,1004,1004,9
20241118,100200,47007745,1004,1004,1004,1004,5
20241118,100100,47002725,1004,1004,1004,1004,18
20241118,100000,46984653,1004,1004,1004,1004,47
20241118,095900,46937465,1003,1003,1003,1003,0
20241118,095800,46937465,1003,1003,1003,1003,7041
20241118,095700,39875342,1002,1001,1002,1001,168
20241118,095600,39707106,1002,1003,1003,1002,988
20241118,095500,38717120,1003,1003,1003,1003,81
20241118,095400,38635877,1003,1003,1003,1003,1
20241118,095300,38634874,1003,1003,1003,1003,1
20241118,095200,38633871,1003,1003,1003,1003,16
20241118,095100,38617823,1002,1002,1002,1002,0
20241118,095000,38617823,1002,1002,1003,1002,6145
20241118,094900,32460523,1002,1002,1002,1002,103
20241118,094800,32357317,1002,1002,1002,1002,26
20241118,094700,32331265,1001,1001,1001,1001,125
20241118,094600,32206140,1001,1002,1002,1001,36
20241118,094500,32170088,1002,1002,1002,1002,23
20241118,094400,32147042,1002,1002,1002,1001,263
20241118,094300,31883527,1002,1002,1002,1002,0
20241118,094200,31883527,1002,1002,1002,1002,364
20241118,094100,31518799,1002,1002,1002,1002,25
20241118,094000,31493749,1002,1001,1002,1000,632
20241118,093900,30861007,1001,1001,1001,1000,92
20241118,093800,30768919,1001,1001,1002,1001,188
20241118,093700,30580723,1002,1001,1002,1001,24
20241118,093600,30556680,1001,1002,1003,1001,224
20241118,093500,30332440,1003,1002,1003,1002,11
20241118,093400,30321410,1002,1002,1002,1002,23
20241118,093300,30298364,1003,1003,1003,1003,3
20241118,093200,30295355,1003,1002,1003,1002,52
20241118,093100,30243201,1002,1003,1003,1001,25
20241118,093000,30218144,1003,1001,1003,1001,47
20241118,092900,30171079,1003,1003,1003,1003,324
20241118,092800,29846107,1003,1003,1003,1003,0
20241118,092700,29846107,1003,1001,1003,1001,9336
20241118,092600,20500352,1001,1000,1001,1000,230
20241118,092500,20270322,1000,1000,1000,1000,0
20241118,092400,20270322,1000,1000,1000,1000,0
20241118,092300,20270322,1000,1002,1002,1000,9995
20241118,092200,10272108,1002,1002,1002,1002,1038
20241118,092100,9232032,1002,1001,1002,1001,12
20241118,092000,9220015,1001,1001,1001,1001,16
20241118,091900,9203999,1001,1001,1002,1001,71
20241118,091800,9132878,1001,1002,1002,1001,34
20241118,091700,9098837,1002,1002,1002,1002,13
20241118,091600,9085811,1000,1000,1000,1000,0
20241118,091500,9085811,1000,1001,1001,1000,100
20241118,091400,8985721,1000,1000,1000,1000,0
20241118,091300,8985721,1000,1000,1000,1000,0
20241118,091200,8985721,1000,1000,1000,1000,0
20241118,091100,8985721,1000,1000,1001,1000,1292
20241118,091000,7693618,998,998,998,998,0
20241118,090900,7693618,998,998,999,998,908
20241118,090800,6787033,998,1000,1000,998,50
20241118,090700,6737063,1000,1000,1000,998,44
20241118,090600,6693121,998,999,999,998,521
20241118,090500,6172676,997,998,998,997,824
20241118,090400,5351114,997,997,997,997,8
20241118,090300,5343138,1000,998,1000,997,64
20241118,090200,5279318,1000,998,1000,997,72
20241118,090100,5207472,1000,999,1000,997,1794
20241118,090000,3418737,1000,997,1000,997,3429
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 191500 146972640 1004 1004 1004 1004 9014
3 20241118 191400 146972640 1004 1004 1004 1004 0
4 20241118 191300 146972640 1004 1004 1004 1004 0
5 20241118 191200 146972640 1004 1004 1004 1004 0
6 20241118 191100 146972640 1004 1004 1004 1004 0
7 20241118 191000 146972640 1004 1004 1004 1004 0
8 20241118 190900 146972640 1004 1004 1004 1004 0
9 20241118 190800 146972640 1004 1004 1004 1004 0
10 20241118 190700 146972640 1004 1004 1004 1004 0
11 20241118 190600 146972640 1004 1004 1004 1004 0
12 20241118 190500 146972640 1004 1004 1004 1004 0
13 20241118 190400 146972640 1004 1004 1004 1004 0
14 20241118 190300 146972640 1004 1004 1004 1004 0
15 20241118 190200 146972640 1004 1004 1004 1004 0
16 20241118 190100 146972640 1004 1004 1004 1004 0
17 20241118 190000 146972640 1004 1004 1004 1004 0
18 20241118 185900 146972640 1004 1004 1004 1004 0
19 20241118 185800 146972640 1004 1004 1004 1004 0
20 20241118 185700 146972640 1004 1004 1004 1004 0
21 20241118 185600 146972640 1004 1004 1004 1004 0
22 20241118 185500 146972640 1004 1004 1004 1004 0
23 20241118 185400 146972640 1004 1004 1004 1004 0
24 20241118 185300 146972640 1004 1004 1004 1004 0
25 20241118 185200 146972640 1004 1004 1004 1004 0
26 20241118 185100 146972640 1004 1004 1004 1004 0
27 20241118 185000 146972640 1004 1004 1004 1004 0
28 20241118 184900 146972640 1004 1004 1004 1004 0
29 20241118 184800 146972640 1004 1004 1004 1004 0
30 20241118 184700 146972640 1004 1004 1004 1004 0
31 20241118 184600 146972640 1004 1004 1004 1004 0
32 20241118 184500 146972640 1004 1004 1004 1004 9014
33 20241118 184400 146972640 1004 1004 1004 1004 0
34 20241118 184300 146972640 1004 1004 1004 1004 0
35 20241118 184200 146972640 1004 1004 1004 1004 0
36 20241118 184100 146972640 1004 1004 1004 1004 0
37 20241118 184000 146972640 1004 1004 1004 1004 0
38 20241118 183900 146972640 1004 1004 1004 1004 0
39 20241118 183800 146972640 1004 1004 1004 1004 0
40 20241118 183700 146972640 1004 1004 1004 1004 0
41 20241118 183600 146972640 1004 1004 1004 1004 0
42 20241118 183500 146972640 1004 1004 1004 1004 0
43 20241118 183400 146972640 1004 1004 1004 1004 0
44 20241118 183300 146972640 1004 1004 1004 1004 0
45 20241118 183200 146972640 1004 1004 1004 1004 0
46 20241118 183100 146972640 1004 1004 1004 1004 0
47 20241118 183000 146972640 1004 1004 1004 1004 0
48 20241118 182900 146972640 1004 1004 1004 1004 0
49 20241118 182800 146972640 1004 1004 1004 1004 0
50 20241118 182700 146972640 1004 1004 1004 1004 0
51 20241118 182600 146972640 1004 1004 1004 1004 0
52 20241118 182500 146972640 1004 1004 1004 1004 0
53 20241118 182400 146972640 1004 1004 1004 1004 0
54 20241118 182300 146972640 1004 1004 1004 1004 0
55 20241118 182200 146972640 1004 1004 1004 1004 0
56 20241118 182100 146972640 1004 1004 1004 1004 0
57 20241118 182000 146972640 1004 1004 1004 1004 0
58 20241118 181900 146972640 1004 1004 1004 1004 0
59 20241118 181800 146972640 1004 1004 1004 1004 0
60 20241118 181700 146972640 1004 1004 1004 1004 0
61 20241118 181600 146972640 1004 1004 1004 1004 0
62 20241118 181500 146972640 1004 1004 1004 1004 9014
63 20241118 181400 146972640 1004 1004 1004 1004 0
64 20241118 181300 146972640 1004 1004 1004 1004 0
65 20241118 181200 146972640 1004 1004 1004 1004 0
66 20241118 181100 146972640 1004 1004 1004 1004 0
67 20241118 181000 146972640 1004 1004 1004 1004 0
68 20241118 180900 146972640 1004 1004 1004 1004 0
69 20241118 180800 146972640 1004 1004 1004 1004 0
70 20241118 180700 146972640 1004 1004 1004 1004 0
71 20241118 180600 146972640 1004 1004 1004 1004 0
72 20241118 180500 146972640 1004 1004 1004 1004 0
73 20241118 180400 146972640 1004 1004 1004 1004 0
74 20241118 180300 146972640 1004 1004 1004 1004 0
75 20241118 180200 146972640 1004 1004 1004 1004 0
76 20241118 180100 146972640 1004 1004 1004 1004 0
77 20241118 180000 146972640 1004 1004 1004 1004 0
78 20241118 175900 146972640 1004 1004 1004 1004 0
79 20241118 175800 146972640 1004 1004 1004 1004 0
80 20241118 175700 146972640 1004 1004 1004 1004 0
81 20241118 175600 146972640 1004 1004 1004 1004 0
82 20241118 175500 146972640 1004 1004 1004 1004 0
83 20241118 175400 146972640 1004 1004 1004 1004 0
84 20241118 175300 146972640 1004 1004 1004 1004 0
85 20241118 175200 146972640 1004 1004 1004 1004 0
86 20241118 175100 146972640 1004 1004 1004 1004 0
87 20241118 175000 146972640 1004 1004 1004 1004 0
88 20241118 174900 146972640 1004 1004 1004 1004 0
89 20241118 174800 146972640 1004 1004 1004 1004 0
90 20241118 174700 146972640 1004 1004 1004 1004 0
91 20241118 174600 146972640 1004 1004 1004 1004 0
92 20241118 174500 146972640 1004 1004 1004 1004 9014
93 20241118 174400 146972640 1004 1004 1004 1004 0
94 20241118 174300 146972640 1004 1004 1004 1004 0
95 20241118 174200 146972640 1004 1004 1004 1004 0
96 20241118 174100 146972640 1004 1004 1004 1004 0
97 20241118 174000 146972640 1004 1004 1004 1004 0
98 20241118 173900 146972640 1004 1004 1004 1004 0
99 20241118 173800 146972640 1004 1004 1004 1004 0
100 20241118 173700 146972640 1004 1004 1004 1004 0
101 20241118 173600 146972640 1004 1004 1004 1004 0
102 20241118 173500 146972640 1004 1004 1004 1004 0
103 20241118 173400 146972640 1004 1004 1004 1004 0
104 20241118 173300 146972640 1004 1004 1004 1004 0
105 20241118 173200 146972640 1004 1004 1004 1004 0
106 20241118 173100 146972640 1004 1004 1004 1004 0
107 20241118 173000 146972640 1004 1004 1004 1004 0
108 20241118 172900 146972640 1004 1004 1004 1004 0
109 20241118 172800 146972640 1004 1004 1004 1004 0
110 20241118 172700 146972640 1004 1004 1004 1004 0
111 20241118 172600 146972640 1004 1004 1004 1004 0
112 20241118 172500 146972640 1004 1004 1004 1004 0
113 20241118 172400 146972640 1004 1004 1004 1004 0
114 20241118 172300 146972640 1004 1004 1004 1004 0
115 20241118 172200 146972640 1004 1004 1004 1004 0
116 20241118 172100 146972640 1004 1004 1004 1004 0
117 20241118 172000 146972640 1004 1004 1004 1004 0
118 20241118 171900 146972640 1004 1004 1004 1004 0
119 20241118 171800 146972640 1004 1004 1004 1004 0
120 20241118 171700 146972640 1004 1004 1004 1004 0
121 20241118 171600 146972640 1004 1004 1004 1004 0
122 20241118 171500 146972640 1004 1004 1004 1004 9014
123 20241118 171400 146972640 1004 1004 1004 1004 0
124 20241118 171300 146972640 1004 1004 1004 1004 0
125 20241118 171200 146972640 1004 1004 1004 1004 0
126 20241118 171100 146972640 1004 1004 1004 1004 0
127 20241118 171000 146972640 1004 1004 1004 1004 0
128 20241118 170900 146972640 1004 1004 1004 1004 0
129 20241118 170800 146972640 1004 1004 1004 1004 0
130 20241118 170700 146972640 1004 1004 1004 1004 0
131 20241118 170600 146972640 1004 1004 1004 1004 0
132 20241118 170500 146972640 1004 1004 1004 1004 0
133 20241118 170400 146972640 1004 1004 1004 1004 0
134 20241118 170300 146972640 1004 1004 1004 1004 0
135 20241118 170200 146972640 1004 1004 1004 1004 0
136 20241118 170100 146972640 1004 1004 1004 1004 0
137 20241118 170000 146972640 1004 1004 1004 1004 0
138 20241118 165900 146972640 1004 1004 1004 1004 0
139 20241118 165800 146972640 1004 1004 1004 1004 0
140 20241118 165700 146972640 1004 1004 1004 1004 0
141 20241118 165600 146972640 1004 1004 1004 1004 0
142 20241118 165500 146972640 1004 1004 1004 1004 0
143 20241118 165400 146972640 1004 1004 1004 1004 0
144 20241118 165300 146972640 1004 1004 1004 1004 0
145 20241118 165200 146972640 1004 1004 1004 1004 0
146 20241118 165100 146972640 1004 1004 1004 1004 0
147 20241118 165000 146972640 1004 1004 1004 1004 0
148 20241118 164900 146972640 1004 1004 1004 1004 0
149 20241118 164800 146972640 1004 1004 1004 1004 0
150 20241118 164700 146972640 1004 1004 1004 1004 0
151 20241118 164600 146972640 1004 1004 1004 1004 0
152 20241118 164500 146972640 1004 1004 1004 1004 9014
153 20241118 164400 146972640 1004 1004 1004 1004 0
154 20241118 164300 146972640 1004 1004 1004 1004 0
155 20241118 164200 146972640 1004 1004 1004 1004 0
156 20241118 164100 146972640 1004 1004 1004 1004 0
157 20241118 164000 146972640 1004 1004 1004 1004 0
158 20241118 163900 146972640 1004 1004 1004 1004 0
159 20241118 163800 146972640 1004 1004 1004 1004 0
160 20241118 163700 146972640 1004 1004 1004 1004 0
161 20241118 163600 146972640 1004 1004 1004 1004 0
162 20241118 163500 146972640 1004 1004 1004 1004 0
163 20241118 163400 146972640 1004 1004 1004 1004 0
164 20241118 163300 146972640 1004 1004 1004 1004 0
165 20241118 163200 146972640 1004 1004 1004 1004 0
166 20241118 163100 146972640 1004 1004 1004 1004 0
167 20241118 163000 146972640 1004 1004 1004 1004 0
168 20241118 162900 146972640 1004 1004 1004 1004 0
169 20241118 162800 146972640 1004 1004 1004 1004 0
170 20241118 162700 146972640 1004 1004 1004 1004 0
171 20241118 162600 146972640 1004 1004 1004 1004 0
172 20241118 162500 146972640 1004 1004 1004 1004 0
173 20241118 162400 146972640 1004 1004 1004 1004 0
174 20241118 162300 146972640 1004 1004 1004 1004 0
175 20241118 162200 146972640 1004 1004 1004 1004 0
176 20241118 162100 146972640 1004 1004 1004 1004 0
177 20241118 162000 146972640 1004 1004 1004 1004 0
178 20241118 161900 146972640 1004 1004 1004 1004 0
179 20241118 161800 146972640 1004 1004 1004 1004 0
180 20241118 161700 146972640 1004 1004 1004 1004 0
181 20241118 161600 146972640 1004 1004 1004 1004 0
182 20241118 161500 146972640 1004 1004 1004 1004 9014
183 20241118 161400 146972640 1004 1004 1004 1004 0
184 20241118 161300 146972640 1004 1004 1004 1004 0
185 20241118 161200 146972640 1004 1004 1004 1004 0
186 20241118 161100 146972640 1004 1004 1004 1004 0
187 20241118 161000 146972640 1004 1004 1004 1004 0
188 20241118 160900 146972640 1004 1004 1004 1004 0
189 20241118 160800 146972640 1004 1004 1004 1004 0
190 20241118 160700 146972640 1004 1004 1004 1004 0
191 20241118 160600 146972640 1004 1004 1004 1004 0
192 20241118 160500 146972640 1004 1004 1004 1004 0
193 20241118 160400 146972640 1004 1004 1004 1004 0
194 20241118 160300 146972640 1004 1004 1004 1004 0
195 20241118 160200 146972640 1004 1004 1004 1004 0
196 20241118 160100 146972640 1004 1004 1004 1004 0
197 20241118 160000 146972640 1004 1004 1004 1004 0
198 20241118 155900 146972640 1004 1004 1004 1004 0
199 20241118 155800 146972640 1004 1004 1004 1004 0
200 20241118 155700 146972640 1004 1004 1004 1004 0
201 20241118 155600 146972640 1004 1004 1004 1004 0
202 20241118 155500 146972640 1004 1004 1004 1004 0
203 20241118 155400 146972640 1004 1004 1004 1004 0
204 20241118 155300 146972640 1004 1004 1004 1004 0
205 20241118 155200 146972640 1004 1004 1004 1004 0
206 20241118 155100 146972640 1004 1004 1004 1004 0
207 20241118 155000 146972640 1004 1004 1004 1004 0
208 20241118 154900 146972640 1004 1004 1004 1004 0
209 20241118 154800 146972640 1004 1004 1004 1004 0
210 20241118 154700 146972640 1004 1004 1004 1004 0
211 20241118 154600 146972640 1004 1004 1004 1004 0
212 20241118 154500 146972640 1004 1004 1004 1004 9014
213 20241118 154400 146972640 1004 1004 1004 1004 0
214 20241118 154300 146972640 1004 1004 1004 1004 0
215 20241118 154200 146972640 1004 1004 1004 1004 0
216 20241118 154100 146972640 1004 1004 1004 1004 0
217 20241118 154000 146972640 1004 1004 1004 1004 0
218 20241118 153900 146972640 1004 1004 1004 1004 0
219 20241118 153800 146972640 1004 1004 1004 1004 0
220 20241118 153700 146972640 1004 1004 1004 1004 0
221 20241118 153600 146972640 1004 1004 1004 1004 0
222 20241118 153500 146972640 1004 1004 1004 1004 0
223 20241118 153400 146972640 1004 1004 1004 1004 0
224 20241118 153300 146972640 1004 1004 1004 1004 0
225 20241118 153200 146972640 1004 1004 1004 1004 0
226 20241118 153100 146972640 1004 1004 1004 1004 0
227 20241118 153000 146972640 1004 1004 1004 1004 9014
228 20241118 152900 137922584 1005 1005 1005 1005 0
229 20241118 152800 137922584 1005 1005 1005 1005 0
230 20241118 152700 137922584 1005 1005 1005 1005 0
231 20241118 152600 137922584 1005 1005 1005 1005 0
232 20241118 152500 137922584 1005 1005 1005 1005 0
233 20241118 152400 137922584 1005 1005 1005 1005 0
234 20241118 152300 137922584 1005 1005 1005 1005 0
235 20241118 152200 137922584 1005 1005 1005 1005 0
236 20241118 152100 137922584 1005 1005 1005 1005 0
237 20241118 152000 137922584 1005 1005 1005 1005 0
238 20241118 151900 137922584 1005 1005 1005 1005 0
239 20241118 151800 137922584 1005 1004 1005 1004 1240
240 20241118 151700 136677622 1005 1005 1005 1005 46
241 20241118 151600 136631392 1005 1005 1005 1005 55
242 20241118 151500 136576117 1005 1005 1005 1005 40
243 20241118 151400 136535917 1005 1005 1005 1005 0
244 20241118 151300 136535917 1005 1004 1005 1004 798
245 20241118 151200 135734710 1004 1005 1005 1004 84
246 20241118 151100 135650304 1004 1005 1005 1004 144
247 20241118 151000 135505713 1004 1005 1005 1004 211
248 20241118 150900 135293784 1005 1005 1005 1005 16
249 20241118 150800 135277704 1004 1005 1005 1004 3346
250 20241118 150700 131916276 1006 1006 1006 1006 35
251 20241118 150600 131881066 1006 1006 1006 1006 0
252 20241118 150500 131881066 1006 1005 1006 1005 387
253 20241118 150400 131492076 1006 1006 1006 1006 111
254 20241118 150300 131380410 1006 1006 1006 1006 47
255 20241118 150200 131333128 1005 1006 1006 1005 65
256 20241118 150100 131267788 1006 1006 1006 1006 2
257 20241118 150000 131265776 1006 1006 1006 1006 16
258 20241118 145900 131249680 1005 1006 1006 1005 352
259 20241118 145800 130895882 1006 1006 1007 1006 4056
260 20241118 145700 126815531 1007 1007 1007 1007 0
261 20241118 145600 126815531 1007 1007 1007 1007 47
262 20241118 145500 126768202 1007 1007 1007 1007 16
263 20241118 145400 126752090 1006 1006 1006 1006 0
264 20241118 145300 126752090 1006 1007 1007 1006 254
265 20241118 145200 126496512 1007 1007 1007 1007 0
266 20241118 145100 126496512 1007 1007 1007 1007 16
267 20241118 145000 126480400 1007 1007 1007 1007 19
268 20241118 144900 126461267 1007 1007 1007 1007 62
269 20241118 144800 126398833 1006 1006 1006 1006 82
270 20241118 144700 126316341 1006 1006 1007 1006 272
271 20241118 144600 126042654 1007 1007 1007 1007 60
272 20241118 144500 125982234 1006 1006 1006 1006 802
273 20241118 144400 125175422 1007 1007 1007 1007 17
274 20241118 144300 125158303 1007 1007 1007 1007 47
275 20241118 144200 125110974 1007 1007 1007 1007 55
276 20241118 144100 125055589 1007 1007 1007 1007 19
277 20241118 144000 125036456 1007 1007 1007 1007 15
278 20241118 143900 125021351 1007 1007 1007 1007 0
279 20241118 143800 125021351 1007 1007 1007 1007 16
280 20241118 143700 125005239 1007 1007 1007 1007 1
281 20241118 143600 125004232 1007 1007 1007 1007 84
282 20241118 143500 124919644 1007 1007 1007 1007 75
283 20241118 143400 124844119 1006 1006 1006 1006 15
284 20241118 143300 124829029 1006 1006 1007 1006 91
285 20241118 143200 124737467 1007 1007 1007 1007 1
286 20241118 143100 124736460 1007 1007 1007 1007 54
287 20241118 143000 124682082 1007 1007 1007 1007 200
288 20241118 142900 124480682 1007 1007 1007 1007 62
289 20241118 142800 124418248 1006 1006 1006 1006 300
290 20241118 142700 124116448 1007 1007 1007 1007 0
291 20241118 142600 124116448 1007 1006 1007 1006 10487
292 20241118 142500 113566511 1006 1007 1007 1006 196
293 20241118 142400 113369187 1007 1007 1007 1007 85
294 20241118 142300 113283592 1006 1006 1006 1006 0
295 20241118 142200 113283592 1006 1007 1007 1006 281
296 20241118 142100 113000845 1007 1007 1007 1007 1
297 20241118 142000 112999838 1007 1007 1007 1007 16
298 20241118 141900 112983726 1007 1006 1007 1006 1644
299 20241118 141800 111329823 1007 1007 1007 1007 15
300 20241118 141700 111314718 1007 1007 1007 1007 0
301 20241118 141600 111314718 1007 1007 1007 1007 47
302 20241118 141500 111267389 1007 1007 1007 1007 16
303 20241118 141400 111251277 1006 1007 1007 1006 168
304 20241118 141300 111082121 1007 1007 1007 1007 15
305 20241118 141200 111067016 1007 1007 1007 1007 1
306 20241118 141100 111066009 1007 1007 1007 1007 16
307 20241118 141000 111049897 1007 1007 1007 1007 0
308 20241118 140900 111049897 1007 1007 1007 1007 62
309 20241118 140800 110987463 1007 1007 1007 1007 239
310 20241118 140700 110746790 1007 1007 1007 1007 0
311 20241118 140600 110746790 1007 1007 1007 1007 33
312 20241118 140500 110713559 1007 1007 1007 1007 0
313 20241118 140400 110713559 1007 1007 1007 1007 15
314 20241118 140300 110698454 1006 1006 1006 1006 0
315 20241118 140200 110698454 1006 1006 1006 1006 2738
316 20241118 140100 107944026 1006 1006 1006 1006 0
317 20241118 140000 107944026 1006 1006 1006 1006 20
318 20241118 135900 107923906 1006 1006 1006 1006 0
319 20241118 135800 107923906 1006 1006 1006 1006 16
320 20241118 135700 107907810 1006 1006 1006 1006 38
321 20241118 135600 107869582 1006 1006 1006 1005 17
322 20241118 135500 107852491 1006 1006 1006 1005 75
323 20241118 135400 107777054 1006 1006 1006 1006 0
324 20241118 135300 107777054 1006 1006 1006 1006 16
325 20241118 135200 107760958 1006 1006 1006 1006 0
326 20241118 135100 107760958 1006 1006 1006 1006 54
327 20241118 135000 107706634 1006 1006 1006 1006 50
328 20241118 134900 107656334 1006 1006 1006 1006 16
329 20241118 134800 107640238 1006 1006 1006 1006 256
330 20241118 134700 107382702 1006 1006 1006 1006 0
331 20241118 134600 107382702 1006 1006 1006 1006 16
332 20241118 134500 107366606 1006 1006 1006 1006 39
333 20241118 134400 107327372 1006 1006 1006 1006 15
334 20241118 134300 107312282 1005 1005 1006 1005 38
335 20241118 134200 107274091 1006 1006 1006 1006 62
336 20241118 134100 107211719 1005 1005 1005 1005 3
337 20241118 134000 107208704 1005 1006 1006 1005 69
338 20241118 133900 107139305 1005 1005 1005 1005 0
339 20241118 133800 107139305 1005 1005 1005 1005 0
340 20241118 133700 107139305 1005 1005 1005 1005 22
341 20241118 133600 107117195 1005 1005 1005 1005 20
342 20241118 133500 107097095 1006 1006 1006 1006 72
343 20241118 133400 107024663 1005 1005 1005 1005 1
344 20241118 133300 107023658 1006 1005 1006 1005 68
345 20241118 133200 106955317 1005 1005 1005 1005 77
346 20241118 133100 106877932 1005 1005 1005 1005 71
347 20241118 133000 106806577 1005 1005 1005 1005 0
348 20241118 132900 106806577 1005 1005 1005 1005 55
349 20241118 132800 106751302 1005 1005 1005 1005 57
350 20241118 132700 106694017 1005 1005 1005 1005 0
351 20241118 132600 106694017 1005 1005 1005 1005 45
352 20241118 132500 106648792 1005 1005 1005 1005 50
353 20241118 132400 106598542 1005 1005 1005 1005 22
354 20241118 132300 106576432 1005 1005 1005 1005 39
355 20241118 132200 106537237 1005 1005 1005 1005 55
356 20241118 132100 106481962 1005 1005 1005 1005 48
357 20241118 132000 106433722 1005 1005 1005 1005 16
358 20241118 131900 106417642 1005 1005 1005 1005 0
359 20241118 131800 106417642 1005 1005 1005 1005 16
360 20241118 131700 106401562 1005 1005 1005 1005 54
361 20241118 131600 106347292 1005 1005 1005 1005 6
362 20241118 131500 106341262 1005 1005 1005 1005 22
363 20241118 131400 106319152 1005 1005 1005 1005 49
364 20241118 131300 106269907 1005 1005 1005 1005 52
365 20241118 131200 106217647 1005 1005 1005 1005 45
366 20241118 131100 106172422 1005 1005 1005 1005 18
367 20241118 131000 106154332 1005 1005 1005 1005 9
368 20241118 130900 106145287 1005 1005 1005 1005 15
369 20241118 130800 106130212 1005 1005 1005 1005 0
370 20241118 130700 106130212 1005 1005 1005 1005 58
371 20241118 130600 106071922 1005 1005 1005 1005 55
372 20241118 130500 106016647 1005 1005 1005 1005 23
373 20241118 130400 105993532 1005 1005 1005 1005 23
374 20241118 130300 105970417 1005 1005 1005 1005 0
375 20241118 130200 105970417 1005 1005 1005 1005 116
376 20241118 130100 105853837 1005 1005 1005 1005 49
377 20241118 130000 105804592 1005 1005 1005 1005 54
378 20241118 125900 105750322 1005 1005 1005 1005 365
379 20241118 125800 105383497 1005 1005 1005 1005 0
380 20241118 125700 105383497 1005 1005 1005 1005 21
381 20241118 125600 105362392 1005 1005 1005 1005 0
382 20241118 125500 105362392 1005 1005 1005 1005 54
383 20241118 125400 105308122 1005 1005 1005 1005 56
384 20241118 125300 105251842 1004 1005 1005 1004 17
385 20241118 125200 105234758 1005 1005 1005 1005 5
386 20241118 125100 105229733 1005 1005 1005 1005 15
387 20241118 125000 105214658 1005 1005 1005 1005 1
388 20241118 124900 105213653 1004 1004 1005 1004 79
389 20241118 124800 105134290 1005 1005 1005 1005 22
390 20241118 124700 105112180 1005 1005 1005 1005 247
391 20241118 124600 104863945 1005 1005 1005 1005 15
392 20241118 124500 104848870 1005 1005 1005 1005 168
393 20241118 124400 104680030 1005 1005 1005 1005 75
394 20241118 124300 104604655 1005 1005 1005 1005 0
395 20241118 124200 104604655 1005 1005 1005 1005 15
396 20241118 124100 104589580 1005 1005 1005 1005 0
397 20241118 124000 104589580 1005 1005 1005 1005 64
398 20241118 123900 104525260 1005 1005 1005 1005 2
399 20241118 123800 104523250 1005 1004 1005 1004 149
400 20241118 123700 104373515 1005 1005 1005 1005 1079
401 20241118 123600 103289120 1005 1005 1005 1005 0
402 20241118 123500 103289120 1005 1005 1005 1005 17
403 20241118 123400 103272035 1005 1005 1005 1005 0
404 20241118 123300 103272035 1005 1005 1005 1005 63
405 20241118 123200 103208720 1005 1005 1005 1005 38
406 20241118 123100 103170530 1005 1005 1005 1005 216
407 20241118 123000 102953450 1004 1004 1006 1004 26
408 20241118 122900 102927344 1005 1005 1005 1005 2861
409 20241118 122800 100052039 1005 1005 1005 1005 25
410 20241118 122700 100026914 1005 1005 1005 1005 91
411 20241118 122600 99935459 1005 1005 1005 1005 88
412 20241118 122500 99847019 1005 1005 1005 1005 10
413 20241118 122400 99836969 1005 1005 1005 1005 22
414 20241118 122300 99814859 1004 1005 1005 1004 43
415 20241118 122200 99771647 1005 1005 1005 1005 16
416 20241118 122100 99755567 1004 1005 1005 1004 70
417 20241118 122000 99685220 1005 1005 1005 1005 1046
418 20241118 121900 98633990 1005 1005 1005 1005 19
419 20241118 121800 98614895 1004 1004 1004 1004 7
420 20241118 121700 98607867 1005 1005 1005 1005 75
421 20241118 121600 98532492 1005 1005 1005 1005 0
422 20241118 121500 98532492 1005 1005 1005 1005 54
423 20241118 121400 98478222 1004 1004 1004 1004 2
424 20241118 121300 98476214 1005 1004 1005 1004 177
425 20241118 121200 98298429 1004 1004 1004 1004 507
426 20241118 121100 97789401 1004 1005 1005 1004 394
427 20241118 121000 97393790 1005 1005 1005 1004 129
428 20241118 120900 97264149 1005 1005 1005 1005 0
429 20241118 120800 97264149 1005 1005 1005 1005 366
430 20241118 120700 96896319 1005 1005 1005 1005 4
431 20241118 120600 96892299 1005 1005 1005 1005 62
432 20241118 120500 96829989 1005 1005 1005 1005 1
433 20241118 120400 96828984 1005 1005 1005 1005 56
434 20241118 120300 96772704 1004 1004 1004 1004 13
435 20241118 120200 96759652 1005 1005 1005 1005 15
436 20241118 120100 96744577 1005 1005 1005 1005 0
437 20241118 120000 96744577 1005 1005 1005 1005 40
438 20241118 115900 96704377 1005 1005 1005 1005 101
439 20241118 115800 96602872 1005 1005 1005 1005 20
440 20241118 115700 96582772 1005 1005 1005 1005 41
441 20241118 115600 96541567 1005 1005 1005 1005 0
442 20241118 115500 96541567 1005 1005 1005 1005 16
443 20241118 115400 96525487 1005 1004 1005 1004 20
444 20241118 115300 96505397 1005 1005 1005 1004 105
445 20241118 115200 96399876 1005 1005 1005 1004 205
446 20241118 115100 96193854 1005 1005 1005 1005 16
447 20241118 115000 96177774 1005 1005 1005 1005 0
448 20241118 114900 96177774 1005 1005 1005 1005 58
449 20241118 114800 96119484 1005 1005 1005 1005 17
450 20241118 114700 96102399 1006 1006 1006 1006 39
451 20241118 114600 96063165 1005 1005 1005 1005 3587
452 20241118 114500 92458230 1006 1006 1006 1006 1
453 20241118 114400 92457224 1006 1006 1006 1006 15
454 20241118 114300 92442134 1006 1006 1006 1006 0
455 20241118 114200 92442134 1006 1006 1007 1006 75
456 20241118 114100 92366645 1006 1006 1006 1006 0
457 20241118 114000 92366645 1006 1006 1006 1006 3
458 20241118 113900 92363627 1006 1006 1006 1006 59
459 20241118 113800 92304273 1006 1006 1006 1006 0
460 20241118 113700 92304273 1006 1006 1006 1006 16
461 20241118 113600 92288177 1006 1006 1006 1006 39
462 20241118 113500 92248943 1006 1007 1007 1006 55
463 20241118 113400 92193580 1007 1006 1007 1006 310
464 20241118 113300 91881510 1007 1007 1007 1006 63
465 20241118 113200 91818085 1005 1005 1005 1005 23
466 20241118 113100 91794970 1005 1005 1005 1005 26
467 20241118 113000 91768840 1006 1007 1007 1005 473
468 20241118 112900 91292661 1007 1006 1007 1006 83
469 20241118 112800 91209083 1006 1006 1006 1006 21
470 20241118 112700 91187957 1006 1006 1006 1006 49
471 20241118 112600 91138663 1006 1006 1006 1006 23
472 20241118 112500 91115525 1006 1006 1006 1006 134
473 20241118 112400 90980721 1007 1006 1007 1006 45
474 20241118 112300 90935422 1005 1007 1007 1005 48
475 20241118 112200 90887102 1006 1006 1006 1006 15
476 20241118 112100 90872012 1005 1005 1005 1005 5
477 20241118 112000 90866987 1007 1007 1007 1007 20
478 20241118 111900 90846847 1006 1006 1006 1006 101
479 20241118 111800 90745241 1006 1006 1006 1006 3
480 20241118 111700 90742223 1006 1006 1006 1006 107
481 20241118 111600 90634581 1006 1006 1006 1006 15
482 20241118 111500 90619491 1006 1006 1006 1006 26
483 20241118 111400 90593335 1006 1006 1006 1006 0
484 20241118 111300 90593335 1006 1006 1006 1006 257
485 20241118 111200 90334793 1006 1005 1006 1005 178
486 20241118 111100 90155856 1005 1005 1005 1005 2974
487 20241118 111000 87166986 1006 1007 1007 1006 291
488 20241118 110900 86874195 1007 1007 1007 1007 500
489 20241118 110800 86370695 1005 1006 1006 1005 557
490 20241118 110700 85810354 1006 1006 1006 1006 100
491 20241118 110600 85709754 1006 1006 1006 1006 15
492 20241118 110500 85694664 1006 1006 1006 1006 46
493 20241118 110400 85648388 1005 1006 1006 1005 90
494 20241118 110300 85557892 1006 1006 1006 1006 10
495 20241118 110200 85547832 1006 1006 1006 1006 56
496 20241118 110100 85491496 1006 1006 1006 1006 0
497 20241118 110000 85491496 1006 1005 1006 1005 8
498 20241118 105900 85483453 1005 1006 1006 1005 114
499 20241118 105800 85368797 1005 1006 1006 1005 544
500 20241118 105700 84822044 1006 1006 1006 1006 56
501 20241118 105600 84765708 1005 1005 1005 1005 3447
502 20241118 105500 81301473 1005 1005 1005 1004 38
503 20241118 105400 81263288 1004 1005 1005 1004 30
504 20241118 105300 81233148 1004 1005 1005 1004 1608
505 20241118 105200 79618701 1005 1005 1005 1005 0
506 20241118 105100 79618701 1005 1005 1005 1005 85
507 20241118 105000 79533276 1005 1005 1005 1005 57
508 20241118 104900 79475991 1005 1005 1005 1005 0
509 20241118 104800 79475991 1005 1004 1005 1004 16
510 20241118 104700 79459912 1005 1005 1005 1005 12
511 20241118 104600 79447852 1005 1004 1005 1004 2214
512 20241118 104500 77223782 1005 1005 1005 1005 679
513 20241118 104400 76541387 1005 1005 1005 1005 65
514 20241118 104300 76476062 1006 1005 1006 1005 1118
515 20241118 104200 75351472 1006 1006 1006 1006 99
516 20241118 104100 75251878 1006 1006 1006 1006 16
517 20241118 104000 75235782 1006 1007 1007 1006 84
518 20241118 103900 75151239 1006 1007 1007 1006 105
519 20241118 103800 75045587 1008 1008 1008 1008 57
520 20241118 103700 74988131 1008 1008 1008 1007 1032
521 20241118 103600 73947891 1007 1007 1007 1007 2
522 20241118 103500 73945877 1007 1007 1007 1007 19
523 20241118 103400 73926744 1007 1007 1007 1007 94
524 20241118 103300 73832086 1007 1007 1007 1007 175
525 20241118 103200 73655861 1007 1007 1007 1007 2
526 20241118 103100 73653847 1007 1007 1007 1007 98
527 20241118 103000 73555161 1008 1007 1008 1007 34
528 20241118 102900 73520902 1007 1007 1007 1007 17
529 20241118 102800 73503783 1007 1006 1007 1006 18
530 20241118 102700 73485659 1004 1006 1007 1004 611
531 20241118 102600 72870413 1007 1006 1007 1006 156
532 20241118 102500 72713461 1008 1006 1008 1006 9
533 20241118 102400 72704403 1008 1006 1008 1006 4112
534 20241118 102300 68562713 1006 1006 1006 1006 942
535 20241118 102200 67615061 1005 1005 1005 1005 0
536 20241118 102100 67615061 1005 1005 1005 1005 400
537 20241118 102000 67213061 1005 1005 1005 1005 104
538 20241118 101900 67108541 1005 1005 1005 1005 16
539 20241118 101800 67092461 1004 1004 1004 1004 1
540 20241118 101700 67091457 1005 1005 1005 1005 107
541 20241118 101600 66983922 1005 1005 1005 1005 1180
542 20241118 101500 65798022 1005 1005 1005 1005 16
543 20241118 101400 65781942 1005 1005 1005 1005 0
544 20241118 101300 65781942 1005 1004 1005 1004 51
545 20241118 101200 65730737 1003 1004 1004 1003 53
546 20241118 101100 65677538 1004 1005 1005 1004 105
547 20241118 101000 65572071 1005 1005 1005 1004 11774
548 20241118 100900 53739281 1004 1004 1004 1004 0
549 20241118 100800 53739281 1004 1004 1005 1004 162
550 20241118 100700 53576618 1005 1005 1005 1004 3020
551 20241118 100600 50541536 1004 1005 1005 1004 225
552 20241118 100500 50315551 1005 1005 1005 1005 0
553 20241118 100400 50315551 1005 1004 1005 1004 3283
554 20241118 100300 47016781 1004 1004 1004 1004 9
555 20241118 100200 47007745 1004 1004 1004 1004 5
556 20241118 100100 47002725 1004 1004 1004 1004 18
557 20241118 100000 46984653 1004 1004 1004 1004 47
558 20241118 095900 46937465 1003 1003 1003 1003 0
559 20241118 095800 46937465 1003 1003 1003 1003 7041
560 20241118 095700 39875342 1002 1001 1002 1001 168
561 20241118 095600 39707106 1002 1003 1003 1002 988
562 20241118 095500 38717120 1003 1003 1003 1003 81
563 20241118 095400 38635877 1003 1003 1003 1003 1
564 20241118 095300 38634874 1003 1003 1003 1003 1
565 20241118 095200 38633871 1003 1003 1003 1003 16
566 20241118 095100 38617823 1002 1002 1002 1002 0
567 20241118 095000 38617823 1002 1002 1003 1002 6145
568 20241118 094900 32460523 1002 1002 1002 1002 103
569 20241118 094800 32357317 1002 1002 1002 1002 26
570 20241118 094700 32331265 1001 1001 1001 1001 125
571 20241118 094600 32206140 1001 1002 1002 1001 36
572 20241118 094500 32170088 1002 1002 1002 1002 23
573 20241118 094400 32147042 1002 1002 1002 1001 263
574 20241118 094300 31883527 1002 1002 1002 1002 0
575 20241118 094200 31883527 1002 1002 1002 1002 364
576 20241118 094100 31518799 1002 1002 1002 1002 25
577 20241118 094000 31493749 1002 1001 1002 1000 632
578 20241118 093900 30861007 1001 1001 1001 1000 92
579 20241118 093800 30768919 1001 1001 1002 1001 188
580 20241118 093700 30580723 1002 1001 1002 1001 24
581 20241118 093600 30556680 1001 1002 1003 1001 224
582 20241118 093500 30332440 1003 1002 1003 1002 11
583 20241118 093400 30321410 1002 1002 1002 1002 23
584 20241118 093300 30298364 1003 1003 1003 1003 3
585 20241118 093200 30295355 1003 1002 1003 1002 52
586 20241118 093100 30243201 1002 1003 1003 1001 25
587 20241118 093000 30218144 1003 1001 1003 1001 47
588 20241118 092900 30171079 1003 1003 1003 1003 324
589 20241118 092800 29846107 1003 1003 1003 1003 0
590 20241118 092700 29846107 1003 1001 1003 1001 9336
591 20241118 092600 20500352 1001 1000 1001 1000 230
592 20241118 092500 20270322 1000 1000 1000 1000 0
593 20241118 092400 20270322 1000 1000 1000 1000 0
594 20241118 092300 20270322 1000 1002 1002 1000 9995
595 20241118 092200 10272108 1002 1002 1002 1002 1038
596 20241118 092100 9232032 1002 1001 1002 1001 12
597 20241118 092000 9220015 1001 1001 1001 1001 16
598 20241118 091900 9203999 1001 1001 1002 1001 71
599 20241118 091800 9132878 1001 1002 1002 1001 34
600 20241118 091700 9098837 1002 1002 1002 1002 13
601 20241118 091600 9085811 1000 1000 1000 1000 0
602 20241118 091500 9085811 1000 1001 1001 1000 100
603 20241118 091400 8985721 1000 1000 1000 1000 0
604 20241118 091300 8985721 1000 1000 1000 1000 0
605 20241118 091200 8985721 1000 1000 1000 1000 0
606 20241118 091100 8985721 1000 1000 1001 1000 1292
607 20241118 091000 7693618 998 998 998 998 0
608 20241118 090900 7693618 998 998 999 998 908
609 20241118 090800 6787033 998 1000 1000 998 50
610 20241118 090700 6737063 1000 1000 1000 998 44
611 20241118 090600 6693121 998 999 999 998 521
612 20241118 090500 6172676 997 998 998 997 824
613 20241118 090400 5351114 997 997 997 997 8
614 20241118 090300 5343138 1000 998 1000 997 64
615 20241118 090200 5279318 1000 998 1000 997 72
616 20241118 090100 5207472 1000 999 1000 997 1794
617 20241118 090000 3418737 1000 997 1000 997 3429