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

631
050090/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,192900,24865249,693,693,693,693,4385
20241118,192800,24865249,693,693,693,693,0
20241118,192700,24865249,693,693,693,693,0
20241118,192600,24865249,693,693,693,693,0
20241118,192500,24865249,693,693,693,693,0
20241118,192400,24865249,693,693,693,693,0
20241118,192300,24865249,693,693,693,693,0
20241118,192200,24865249,693,693,693,693,0
20241118,192100,24865249,693,693,693,693,0
20241118,192000,24865249,693,693,693,693,0
20241118,191900,24865249,693,693,693,693,0
20241118,191800,24865249,693,693,693,693,0
20241118,191700,24865249,693,693,693,693,0
20241118,191600,24865249,693,693,693,693,0
20241118,191500,24865249,693,693,693,693,0
20241118,191400,24865249,693,693,693,693,0
20241118,191300,24865249,693,693,693,693,0
20241118,191200,24865249,693,693,693,693,0
20241118,191100,24865249,693,693,693,693,0
20241118,191000,24865249,693,693,693,693,0
20241118,190900,24865249,693,693,693,693,0
20241118,190800,24865249,693,693,693,693,0
20241118,190700,24865249,693,693,693,693,0
20241118,190600,24865249,693,693,693,693,0
20241118,190500,24865249,693,693,693,693,0
20241118,190400,24865249,693,693,693,693,0
20241118,190300,24865249,693,693,693,693,0
20241118,190200,24865249,693,693,693,693,0
20241118,190100,24865249,693,693,693,693,0
20241118,190000,24865249,693,693,693,693,0
20241118,185900,24865249,693,693,693,693,4385
20241118,185800,24865249,693,693,693,693,0
20241118,185700,24865249,693,693,693,693,0
20241118,185600,24865249,693,693,693,693,0
20241118,185500,24865249,693,693,693,693,0
20241118,185400,24865249,693,693,693,693,0
20241118,185300,24865249,693,693,693,693,0
20241118,185200,24865249,693,693,693,693,0
20241118,185100,24865249,693,693,693,693,0
20241118,185000,24865249,693,693,693,693,0
20241118,184900,24865249,693,693,693,693,0
20241118,184800,24865249,693,693,693,693,0
20241118,184700,24865249,693,693,693,693,0
20241118,184600,24865249,693,693,693,693,0
20241118,184500,24865249,693,693,693,693,0
20241118,184400,24865249,693,693,693,693,0
20241118,184300,24865249,693,693,693,693,0
20241118,184200,24865249,693,693,693,693,0
20241118,184100,24865249,693,693,693,693,0
20241118,184000,24865249,693,693,693,693,0
20241118,183900,24865249,693,693,693,693,0
20241118,183800,24865249,693,693,693,693,0
20241118,183700,24865249,693,693,693,693,0
20241118,183600,24865249,693,693,693,693,0
20241118,183500,24865249,693,693,693,693,0
20241118,183400,24865249,693,693,693,693,0
20241118,183300,24865249,693,693,693,693,0
20241118,183200,24865249,693,693,693,693,0
20241118,183100,24865249,693,693,693,693,0
20241118,183000,24865249,693,693,693,693,0
20241118,182900,24865249,693,693,693,693,4385
20241118,182800,24865249,693,693,693,693,0
20241118,182700,24865249,693,693,693,693,0
20241118,182600,24865249,693,693,693,693,0
20241118,182500,24865249,693,693,693,693,0
20241118,182400,24865249,693,693,693,693,0
20241118,182300,24865249,693,693,693,693,0
20241118,182200,24865249,693,693,693,693,0
20241118,182100,24865249,693,693,693,693,0
20241118,182000,24865249,693,693,693,693,0
20241118,181900,24865249,693,693,693,693,0
20241118,181800,24865249,693,693,693,693,0
20241118,181700,24865249,693,693,693,693,0
20241118,181600,24865249,693,693,693,693,0
20241118,181500,24865249,693,693,693,693,0
20241118,181400,24865249,693,693,693,693,0
20241118,181300,24865249,693,693,693,693,0
20241118,181200,24865249,693,693,693,693,0
20241118,181100,24865249,693,693,693,693,0
20241118,181000,24865249,693,693,693,693,0
20241118,180900,24865249,693,693,693,693,0
20241118,180800,24865249,693,693,693,693,0
20241118,180700,24865249,693,693,693,693,0
20241118,180600,24865249,693,693,693,693,0
20241118,180500,24865249,693,693,693,693,0
20241118,180400,24865249,693,693,693,693,0
20241118,180300,24865249,693,693,693,693,0
20241118,180200,24865249,693,693,693,693,0
20241118,180100,24865249,693,693,693,693,0
20241118,180000,24865249,693,693,693,693,0
20241118,175900,24865249,693,693,693,693,4385
20241118,175800,24865249,693,693,693,693,0
20241118,175700,24865249,693,693,693,693,0
20241118,175600,24865249,693,693,693,693,0
20241118,175500,24865249,693,693,693,693,0
20241118,175400,24865249,693,693,693,693,0
20241118,175300,24865249,693,693,693,693,0
20241118,175200,24865249,693,693,693,693,0
20241118,175100,24865249,693,693,693,693,0
20241118,175000,24865249,693,693,693,693,0
20241118,174900,24865249,693,693,693,693,0
20241118,174800,24865249,693,693,693,693,0
20241118,174700,24865249,693,693,693,693,0
20241118,174600,24865249,693,693,693,693,0
20241118,174500,24865249,693,693,693,693,0
20241118,174400,24865249,693,693,693,693,0
20241118,174300,24865249,693,693,693,693,0
20241118,174200,24865249,693,693,693,693,0
20241118,174100,24865249,693,693,693,693,0
20241118,174000,24865249,693,693,693,693,0
20241118,173900,24865249,693,693,693,693,0
20241118,173800,24865249,693,693,693,693,0
20241118,173700,24865249,693,693,693,693,0
20241118,173600,24865249,693,693,693,693,0
20241118,173500,24865249,693,693,693,693,0
20241118,173400,24865249,693,693,693,693,0
20241118,173300,24865249,693,693,693,693,0
20241118,173200,24865249,693,693,693,693,0
20241118,173100,24865249,693,693,693,693,0
20241118,173000,24865249,693,693,693,693,0
20241118,172900,24865249,693,693,693,693,4385
20241118,172800,24865249,693,693,693,693,0
20241118,172700,24865249,693,693,693,693,0
20241118,172600,24865249,693,693,693,693,0
20241118,172500,24865249,693,693,693,693,0
20241118,172400,24865249,693,693,693,693,0
20241118,172300,24865249,693,693,693,693,0
20241118,172200,24865249,693,693,693,693,0
20241118,172100,24865249,693,693,693,693,0
20241118,172000,24865249,693,693,693,693,0
20241118,171900,24865249,693,693,693,693,0
20241118,171800,24865249,693,693,693,693,0
20241118,171700,24865249,693,693,693,693,0
20241118,171600,24865249,693,693,693,693,0
20241118,171500,24865249,693,693,693,693,0
20241118,171400,24865249,693,693,693,693,0
20241118,171300,24865249,693,693,693,693,0
20241118,171200,24865249,693,693,693,693,0
20241118,171100,24865249,693,693,693,693,0
20241118,171000,24865249,693,693,693,693,0
20241118,170900,24865249,693,693,693,693,0
20241118,170800,24865249,693,693,693,693,0
20241118,170700,24865249,693,693,693,693,0
20241118,170600,24865249,693,693,693,693,0
20241118,170500,24865249,693,693,693,693,0
20241118,170400,24865249,693,693,693,693,0
20241118,170300,24865249,693,693,693,693,0
20241118,170200,24865249,693,693,693,693,0
20241118,170100,24865249,693,693,693,693,0
20241118,170000,24865249,693,693,693,693,0
20241118,165900,24865249,693,693,693,693,4385
20241118,165800,24865249,693,693,693,693,0
20241118,165700,24865249,693,693,693,693,0
20241118,165600,24865249,693,693,693,693,0
20241118,165500,24865249,693,693,693,693,0
20241118,165400,24865249,693,693,693,693,0
20241118,165300,24865249,693,693,693,693,0
20241118,165200,24865249,693,693,693,693,0
20241118,165100,24865249,693,693,693,693,0
20241118,165000,24865249,693,693,693,693,0
20241118,164900,24865249,693,693,693,693,0
20241118,164800,24865249,693,693,693,693,0
20241118,164700,24865249,693,693,693,693,0
20241118,164600,24865249,693,693,693,693,0
20241118,164500,24865249,693,693,693,693,0
20241118,164400,24865249,693,693,693,693,0
20241118,164300,24865249,693,693,693,693,0
20241118,164200,24865249,693,693,693,693,0
20241118,164100,24865249,693,693,693,693,0
20241118,164000,24865249,693,693,693,693,0
20241118,163900,24865249,693,693,693,693,0
20241118,163800,24865249,693,693,693,693,0
20241118,163700,24865249,693,693,693,693,0
20241118,163600,24865249,693,693,693,693,0
20241118,163500,24865249,693,693,693,693,0
20241118,163400,24865249,693,693,693,693,0
20241118,163300,24865249,693,693,693,693,0
20241118,163200,24865249,693,693,693,693,0
20241118,163100,24865249,693,693,693,693,0
20241118,163000,24865249,693,693,693,693,0
20241118,162900,24865249,693,693,693,693,4385
20241118,162800,24865249,693,693,693,693,0
20241118,162700,24865249,693,693,693,693,0
20241118,162600,24865249,693,693,693,693,0
20241118,162500,24865249,693,693,693,693,0
20241118,162400,24865249,693,693,693,693,0
20241118,162300,24865249,693,693,693,693,0
20241118,162200,24865249,693,693,693,693,0
20241118,162100,24865249,693,693,693,693,0
20241118,162000,24865249,693,693,693,693,0
20241118,161900,24865249,693,693,693,693,0
20241118,161800,24865249,693,693,693,693,0
20241118,161700,24865249,693,693,693,693,0
20241118,161600,24865249,693,693,693,693,0
20241118,161500,24865249,693,693,693,693,0
20241118,161400,24865249,693,693,693,693,0
20241118,161300,24865249,693,693,693,693,0
20241118,161200,24865249,693,693,693,693,0
20241118,161100,24865249,693,693,693,693,0
20241118,161000,24865249,693,693,693,693,0
20241118,160900,24865249,693,693,693,693,0
20241118,160800,24865249,693,693,693,693,0
20241118,160700,24865249,693,693,693,693,0
20241118,160600,24865249,693,693,693,693,0
20241118,160500,24865249,693,693,693,693,0
20241118,160400,24865249,693,693,693,693,0
20241118,160300,24865249,693,693,693,693,0
20241118,160200,24865249,693,693,693,693,0
20241118,160100,24865249,693,693,693,693,0
20241118,160000,24865249,693,693,693,693,0
20241118,155900,24865249,693,693,693,693,4385
20241118,155800,24865249,693,693,693,693,0
20241118,155700,24865249,693,693,693,693,0
20241118,155600,24865249,693,693,693,693,0
20241118,155500,24865249,693,693,693,693,0
20241118,155400,24865249,693,693,693,693,0
20241118,155300,24865249,693,693,693,693,0
20241118,155200,24865249,693,693,693,693,0
20241118,155100,24865249,693,693,693,693,0
20241118,155000,24865249,693,693,693,693,0
20241118,154900,24865249,693,693,693,693,0
20241118,154800,24865249,693,693,693,693,0
20241118,154700,24865249,693,693,693,693,0
20241118,154600,24865249,693,693,693,693,0
20241118,154500,24865249,693,693,693,693,0
20241118,154400,24865249,693,693,693,693,0
20241118,154300,24865249,693,693,693,693,0
20241118,154200,24865249,693,693,693,693,0
20241118,154100,24865249,693,693,693,693,0
20241118,154000,24865249,693,693,693,693,0
20241118,153900,24865249,693,693,693,693,0
20241118,153800,24865249,693,693,693,693,0
20241118,153700,24865249,693,693,693,693,0
20241118,153600,24865249,693,693,693,693,0
20241118,153500,24865249,693,693,693,693,0
20241118,153400,24865249,693,693,693,693,0
20241118,153300,24865249,693,693,693,693,0
20241118,153200,24865249,693,693,693,693,0
20241118,153100,24865249,693,693,693,693,0
20241118,153000,24865249,693,693,693,693,4385
20241118,152900,21826444,681,681,681,681,0
20241118,152800,21826444,681,681,681,681,0
20241118,152700,21826444,681,681,681,681,0
20241118,152600,21826444,681,681,681,681,0
20241118,152500,21826444,681,681,681,681,0
20241118,152400,21826444,681,681,681,681,0
20241118,152300,21826444,681,681,681,681,0
20241118,152200,21826444,681,681,681,681,0
20241118,152100,21826444,681,681,681,681,0
20241118,152000,21826444,681,681,681,681,0
20241118,151900,21826444,681,681,681,681,40
20241118,151800,21799204,681,682,682,681,28
20241118,151700,21780135,682,682,682,682,0
20241118,151600,21780135,682,682,682,682,0
20241118,151500,21780135,682,682,682,682,0
20241118,151400,21780135,682,682,682,682,0
20241118,151300,21780135,682,682,682,682,0
20241118,151200,21780135,682,682,682,682,0
20241118,151100,21780135,682,682,682,682,22
20241118,151000,21765131,683,683,683,683,0
20241118,150900,21765131,683,683,683,683,0
20241118,150800,21765131,683,682,683,682,975
20241118,150700,21100158,682,682,682,682,20
20241118,150600,21086518,681,681,681,681,83
20241118,150500,21029995,681,683,683,681,664
20241118,150400,20577177,683,683,683,683,20
20241118,150300,20563517,683,683,683,683,0
20241118,150200,20563517,683,683,683,683,5
20241118,150100,20560102,683,683,683,683,10
20241118,150000,20553272,683,683,683,683,2
20241118,145900,20551906,682,682,682,682,0
20241118,145800,20551906,682,682,682,682,0
20241118,145700,20551906,682,683,683,682,147
20241118,145600,20451549,683,683,683,683,1
20241118,145500,20450866,684,684,684,684,87
20241118,145400,20391358,684,684,684,684,0
20241118,145300,20391358,684,684,684,684,2
20241118,145200,20389990,684,684,684,684,10
20241118,145100,20383150,684,684,684,684,200
20241118,145000,20246350,684,684,684,684,0
20241118,144900,20246350,684,684,684,684,0
20241118,144800,20246350,684,684,684,684,0
20241118,144700,20246350,684,684,684,684,0
20241118,144600,20246350,684,684,684,684,0
20241118,144500,20246350,684,684,684,684,0
20241118,144400,20246350,684,684,684,684,0
20241118,144300,20246350,684,684,684,684,5
20241118,144200,20242930,684,684,684,684,50
20241118,144100,20208730,684,684,684,684,2
20241118,144000,20207362,684,684,684,684,0
20241118,143900,20207362,684,684,684,684,0
20241118,143800,20207362,684,684,684,684,0
20241118,143700,20207362,684,684,684,684,0
20241118,143600,20207362,684,684,684,684,0
20241118,143500,20207362,684,684,684,684,1
20241118,143400,20206678,684,684,684,684,0
20241118,143300,20206678,684,684,684,684,30
20241118,143200,20186158,684,684,684,684,17
20241118,143100,20174530,684,684,684,684,78
20241118,143000,20121178,684,684,684,684,0
20241118,142900,20121178,684,684,684,684,0
20241118,142800,20121178,684,684,684,684,0
20241118,142700,20121178,684,684,684,684,0
20241118,142600,20121178,684,685,685,684,171
20241118,142500,20004059,686,686,686,686,0
20241118,142400,20004059,686,686,686,686,0
20241118,142300,20004059,686,686,686,686,10
20241118,142200,19997199,686,686,686,686,0
20241118,142100,19997199,686,686,686,686,0
20241118,142000,19997199,686,686,686,686,0
20241118,141900,19997199,686,686,686,686,0
20241118,141800,19997199,686,686,686,686,0
20241118,141700,19997199,686,686,686,686,0
20241118,141600,19997199,686,686,686,686,0
20241118,141500,19997199,686,686,686,686,0
20241118,141400,19997199,686,686,686,686,0
20241118,141300,19997199,686,686,686,686,0
20241118,141200,19997199,686,686,686,686,0
20241118,141100,19997199,686,686,686,686,0
20241118,141000,19997199,686,686,686,686,0
20241118,140900,19997199,686,686,686,686,0
20241118,140800,19997199,686,686,686,686,0
20241118,140700,19997199,686,686,686,686,0
20241118,140600,19997199,686,686,686,686,0
20241118,140500,19997199,686,686,686,686,0
20241118,140400,19997199,686,686,686,686,20
20241118,140300,19983479,686,686,686,686,0
20241118,140200,19983479,686,686,686,686,0
20241118,140100,19983479,686,686,686,686,0
20241118,140000,19983479,686,686,686,686,0
20241118,135900,19983479,686,686,686,686,0
20241118,135800,19983479,686,686,686,686,0
20241118,135700,19983479,686,686,686,686,0
20241118,135600,19983479,686,686,686,686,4
20241118,135500,19980735,686,686,686,686,3
20241118,135400,19978677,685,685,685,685,138
20241118,135300,19884147,685,685,685,685,0
20241118,135200,19884147,685,685,685,685,667
20241118,135100,19427252,684,684,684,684,0
20241118,135000,19427252,684,684,684,684,0
20241118,134900,19427252,684,684,684,684,19
20241118,134800,19414256,686,686,686,686,108
20241118,134700,19340168,684,684,684,684,1
20241118,134600,19339484,686,686,686,686,0
20241118,134500,19339484,686,686,686,686,8
20241118,134400,19333996,685,685,685,685,0
20241118,134300,19333996,685,685,685,685,0
20241118,134200,19333996,685,685,685,685,0
20241118,134100,19333996,685,685,685,685,0
20241118,134000,19333996,685,685,685,685,131
20241118,133900,19244261,685,685,685,685,78
20241118,133800,19190831,685,685,685,685,0
20241118,133700,19190831,685,685,685,685,0
20241118,133600,19190831,685,685,685,685,46
20241118,133500,19159321,685,685,685,685,0
20241118,133400,19159321,685,685,685,685,63
20241118,133300,19116166,685,685,685,685,0
20241118,133200,19116166,685,685,685,685,0
20241118,133100,19116166,685,685,685,685,0
20241118,133000,19116166,685,685,685,685,0
20241118,132900,19116166,685,685,685,685,10
20241118,132800,19109316,686,686,686,686,0
20241118,132700,19109316,686,687,687,686,212
20241118,132600,18963786,687,687,687,687,100
20241118,132500,18895086,687,687,687,687,100
20241118,132400,18826386,688,688,688,688,13
20241118,132300,18817442,687,687,687,687,7
20241118,132200,18812633,688,688,688,688,0
20241118,132100,18812633,688,688,688,688,0
20241118,132000,18812633,688,688,688,688,0
20241118,131900,18812633,688,688,688,688,53
20241118,131800,18776169,688,688,688,688,105
20241118,131700,18703929,689,689,689,689,0
20241118,131600,18703929,689,689,689,689,0
20241118,131500,18703929,689,689,689,689,10
20241118,131400,18697039,689,689,689,689,0
20241118,131300,18697039,689,689,689,689,0
20241118,131200,18697039,689,689,689,689,71
20241118,131100,18648120,689,689,689,689,100
20241118,131000,18579220,689,689,689,689,2
20241118,130900,18577842,688,688,688,688,23
20241118,130800,18562018,688,688,688,688,0
20241118,130700,18562018,688,688,688,688,0
20241118,130600,18562018,688,688,688,688,0
20241118,130500,18562018,688,688,688,688,0
20241118,130400,18562018,688,688,688,688,0
20241118,130300,18562018,688,688,688,688,0
20241118,130200,18562018,688,688,688,688,0
20241118,130100,18562018,688,688,688,688,0
20241118,130000,18562018,688,688,688,688,12
20241118,125900,18553762,689,689,689,689,101
20241118,125800,18484173,689,689,689,689,0
20241118,125700,18484173,689,689,689,689,0
20241118,125600,18484173,689,689,689,689,10
20241118,125500,18477283,689,689,689,689,0
20241118,125400,18477283,689,689,689,689,0
20241118,125300,18477283,689,689,689,689,0
20241118,125200,18477283,689,689,689,689,0
20241118,125100,18477283,689,689,689,689,0
20241118,125000,18477283,689,689,689,689,0
20241118,124900,18477283,689,689,689,689,0
20241118,124800,18477283,689,689,689,689,100
20241118,124700,18408383,690,690,690,690,0
20241118,124600,18408383,690,690,690,690,0
20241118,124500,18408383,690,690,690,690,0
20241118,124400,18408383,690,690,690,690,67
20241118,124300,18362153,690,690,690,690,0
20241118,124200,18362153,690,690,690,690,100
20241118,124100,18293153,695,695,695,695,0
20241118,124000,18293153,695,695,695,695,0
20241118,123900,18293153,695,695,695,695,0
20241118,123800,18293153,695,695,695,695,0
20241118,123700,18293153,695,695,695,695,0
20241118,123600,18293153,695,695,695,695,0
20241118,123500,18293153,695,695,695,695,0
20241118,123400,18293153,695,695,695,695,0
20241118,123300,18293153,695,695,695,695,0
20241118,123200,18293153,695,695,695,695,0
20241118,123100,18293153,695,695,695,695,0
20241118,123000,18293153,695,694,695,694,175
20241118,122900,18171696,694,694,694,694,163
20241118,122800,18058574,694,694,694,694,37
20241118,122700,18032896,694,688,694,688,211
20241118,122600,17886950,688,688,688,688,115
20241118,122500,17807830,688,690,690,688,165
20241118,122400,17694304,690,690,690,690,0
20241118,122300,17694304,690,690,690,690,0
20241118,122200,17694304,690,690,690,690,0
20241118,122100,17694304,690,690,690,690,200
20241118,122000,17556304,690,690,690,690,0
20241118,121900,17556304,690,690,690,690,2
20241118,121800,17554924,690,690,690,690,2
20241118,121700,17553544,687,688,688,687,670
20241118,121600,17092684,688,700,700,688,9000
20241118,121500,10869585,700,700,700,700,0
20241118,121400,10869585,700,700,700,700,0
20241118,121300,10869585,700,700,700,700,0
20241118,121200,10869585,700,700,700,700,1
20241118,121100,10868885,701,701,701,701,0
20241118,121000,10868885,701,701,701,701,0
20241118,120900,10868885,701,701,701,701,0
20241118,120800,10868885,701,701,701,701,0
20241118,120700,10868885,701,701,701,701,0
20241118,120600,10868885,701,701,701,701,3
20241118,120500,10866782,700,700,700,700,0
20241118,120400,10866782,700,700,700,700,0
20241118,120300,10866782,700,700,700,700,14
20241118,120200,10856982,700,700,700,700,0
20241118,120100,10856982,700,700,700,700,0
20241118,120000,10856982,700,700,700,700,0
20241118,115900,10856982,700,700,700,700,0
20241118,115800,10856982,700,700,700,700,0
20241118,115700,10856982,700,700,700,700,0
20241118,115600,10856982,700,700,700,700,0
20241118,115500,10856982,700,700,700,700,0
20241118,115400,10856982,700,700,700,700,0
20241118,115300,10856982,700,700,700,700,0
20241118,115200,10856982,700,700,700,700,0
20241118,115100,10856982,700,700,700,700,0
20241118,115000,10856982,700,700,700,700,0
20241118,114900,10856982,700,700,700,700,0
20241118,114800,10856982,700,700,700,700,0
20241118,114700,10856982,700,700,700,700,1
20241118,114600,10856282,701,701,701,701,11
20241118,114500,10848571,701,701,701,701,0
20241118,114400,10848571,701,701,701,701,0
20241118,114300,10848571,701,701,701,701,0
20241118,114200,10848571,701,701,701,701,0
20241118,114100,10848571,701,701,701,701,333
20241118,114000,10615138,702,702,702,702,0
20241118,113900,10615138,702,702,702,702,0
20241118,113800,10615138,702,702,702,702,0
20241118,113700,10615138,702,702,702,702,0
20241118,113600,10615138,702,702,702,702,0
20241118,113500,10615138,702,702,702,702,0
20241118,113400,10615138,702,702,702,702,0
20241118,113300,10615138,702,702,702,702,0
20241118,113200,10615138,702,702,702,702,0
20241118,113100,10615138,702,702,702,702,0
20241118,113000,10615138,702,702,702,702,0
20241118,112900,10615138,702,702,702,702,0
20241118,112800,10615138,702,702,702,702,0
20241118,112700,10615138,702,702,702,702,16
20241118,112600,10603906,704,704,704,704,0
20241118,112500,10603906,704,704,704,704,0
20241118,112400,10603906,704,704,704,704,0
20241118,112300,10603906,704,704,704,704,0
20241118,112200,10603906,704,704,704,704,0
20241118,112100,10603906,704,704,704,704,0
20241118,112000,10603906,704,704,704,704,0
20241118,111900,10603906,704,704,704,704,0
20241118,111800,10603906,704,704,704,704,0
20241118,111700,10603906,704,704,704,704,0
20241118,111600,10603906,704,704,704,704,0
20241118,111500,10603906,704,704,704,704,0
20241118,111400,10603906,704,704,704,704,0
20241118,111300,10603906,704,704,704,704,0
20241118,111200,10603906,704,704,704,704,0
20241118,111100,10603906,704,704,704,704,0
20241118,111000,10603906,704,704,704,704,0
20241118,110900,10603906,704,704,704,704,0
20241118,110800,10603906,704,704,704,704,0
20241118,110700,10603906,704,704,704,704,0
20241118,110600,10603906,704,704,704,704,0
20241118,110500,10603906,704,704,704,704,100
20241118,110400,10533506,701,701,701,701,0
20241118,110300,10533506,701,701,701,701,38
20241118,110200,10506868,701,701,701,701,0
20241118,110100,10506868,701,701,701,701,0
20241118,110000,10506868,701,701,701,701,0
20241118,105900,10506868,701,701,701,701,0
20241118,105800,10506868,701,701,701,701,0
20241118,105700,10506868,701,701,701,701,0
20241118,105600,10506868,701,701,701,701,0
20241118,105500,10506868,701,701,701,701,0
20241118,105400,10506868,701,701,701,701,0
20241118,105300,10506868,701,701,701,701,0
20241118,105200,10506868,701,701,701,701,0
20241118,105100,10506868,701,701,701,701,0
20241118,105000,10506868,701,701,701,701,0
20241118,104900,10506868,701,701,701,701,0
20241118,104800,10506868,701,703,703,701,12
20241118,104700,10498454,704,704,704,704,0
20241118,104600,10498454,704,704,704,704,8
20241118,104500,10492822,704,704,704,704,0
20241118,104400,10492822,704,704,704,704,0
20241118,104300,10492822,704,704,704,704,0
20241118,104200,10492822,704,704,704,704,2
20241118,104100,10491414,701,701,701,701,0
20241118,104000,10491414,701,701,701,701,0
20241118,103900,10491414,701,701,701,701,0
20241118,103800,10491414,701,701,701,701,0
20241118,103700,10491414,701,701,701,701,0
20241118,103600,10491414,701,701,701,701,0
20241118,103500,10491414,701,701,701,701,0
20241118,103400,10491414,701,701,701,701,0
20241118,103300,10491414,701,701,701,701,0
20241118,103200,10491414,701,701,701,701,0
20241118,103100,10491414,701,701,701,701,0
20241118,103000,10491414,701,701,701,701,0
20241118,102900,10491414,701,701,701,701,0
20241118,102800,10491414,701,701,701,701,5
20241118,102700,10487909,700,700,700,700,0
20241118,102600,10487909,700,700,700,700,60
20241118,102500,10445909,700,700,700,700,0
20241118,102400,10445909,700,700,700,700,0
20241118,102300,10445909,700,700,700,700,0
20241118,102200,10445909,700,700,700,700,0
20241118,102100,10445909,700,700,700,700,0
20241118,102000,10445909,700,700,700,700,0
20241118,101900,10445909,700,702,702,700,269
20241118,101800,10257607,704,704,704,704,0
20241118,101700,10257607,704,704,704,704,100
20241118,101600,10187207,704,704,704,704,0
20241118,101500,10187207,704,704,704,704,8
20241118,101400,10181575,704,704,704,704,39
20241118,101300,10154119,704,704,704,704,0
20241118,101200,10154119,704,704,704,704,0
20241118,101100,10154119,704,704,704,704,0
20241118,101000,10154119,704,704,704,704,93
20241118,100900,10088647,704,704,704,704,0
20241118,100800,10088647,704,705,705,704,101
20241118,100700,10017443,705,706,707,705,1222
20241118,100600,9155489,707,707,707,707,0
20241118,100500,9155489,707,707,707,707,3
20241118,100400,9153368,708,707,708,707,7
20241118,100300,9148413,704,704,704,704,25
20241118,100200,9130813,704,704,704,704,0
20241118,100100,9130813,704,704,704,704,0
20241118,100000,9130813,704,704,704,704,0
20241118,095900,9130813,704,704,704,704,18
20241118,095800,9118141,704,704,704,704,1
20241118,095700,9117437,710,710,710,710,0
20241118,095600,9117437,710,710,710,710,0
20241118,095500,9117437,710,710,710,710,2
20241118,095400,9116017,711,711,711,711,0
20241118,095300,9116017,711,711,711,711,0
20241118,095200,9116017,711,711,711,711,0
20241118,095100,9116017,711,711,711,711,0
20241118,095000,9116017,711,711,711,711,0
20241118,094900,9116017,711,711,711,711,100
20241118,094800,9044917,711,711,711,711,1
20241118,094700,9044206,702,702,702,702,0
20241118,094600,9044206,702,702,702,702,6
20241118,094500,9039994,712,712,712,712,0
20241118,094400,9039994,712,712,712,712,18
20241118,094300,9027178,712,711,712,711,148
20241118,094200,8921946,711,713,713,710,1441
20241118,094100,7898445,728,728,728,728,1
20241118,094000,7897717,733,733,733,733,0
20241118,093900,7897717,733,733,733,733,24
20241118,093800,7880125,727,740,740,725,1934
20241118,093700,6477195,745,715,745,715,1830
20241118,093600,5148648,720,707,720,707,1955
20241118,093500,3764548,707,707,707,707,424
20241118,093400,3464780,707,707,707,707,0
20241118,093300,3464780,707,707,707,707,0
20241118,093200,3464780,707,707,707,707,0
20241118,093100,3464780,707,707,707,707,0
20241118,093000,3464780,707,707,707,707,3
20241118,092900,3462659,707,707,707,707,0
20241118,092800,3462659,707,707,707,707,0
20241118,092700,3462659,707,707,707,707,3
20241118,092600,3460538,707,707,707,707,0
20241118,092500,3460538,707,707,707,707,0
20241118,092400,3460538,707,707,707,707,0
20241118,092300,3460538,707,702,707,702,100
20241118,092200,3389869,701,701,701,701,171
20241118,092100,3269998,695,695,695,695,0
20241118,092000,3269998,695,695,695,695,0
20241118,091900,3269998,695,695,695,695,0
20241118,091800,3269998,695,695,695,695,0
20241118,091700,3269998,695,695,695,695,0
20241118,091600,3269998,695,696,696,695,300
20241118,091500,3061470,695,695,695,695,0
20241118,091400,3061470,695,695,695,695,0
20241118,091300,3061470,695,695,695,695,0
20241118,091200,3061470,695,695,695,695,0
20241118,091100,3061470,695,698,698,695,300
20241118,091000,2852595,694,694,694,694,0
20241118,090900,2852595,694,694,694,694,0
20241118,090800,2852595,694,694,694,694,0
20241118,090700,2852595,694,694,694,694,0
20241118,090600,2852595,694,694,694,694,0
20241118,090500,2852595,694,694,694,694,0
20241118,090400,2852595,694,694,694,694,0
20241118,090300,2852595,694,694,694,694,0
20241118,090200,2852595,694,694,694,694,76
20241118,090100,2799851,691,688,701,687,3650
20241118,090000,268336,688,697,697,688,385
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 192900 24865249 693 693 693 693 4385
3 20241118 192800 24865249 693 693 693 693 0
4 20241118 192700 24865249 693 693 693 693 0
5 20241118 192600 24865249 693 693 693 693 0
6 20241118 192500 24865249 693 693 693 693 0
7 20241118 192400 24865249 693 693 693 693 0
8 20241118 192300 24865249 693 693 693 693 0
9 20241118 192200 24865249 693 693 693 693 0
10 20241118 192100 24865249 693 693 693 693 0
11 20241118 192000 24865249 693 693 693 693 0
12 20241118 191900 24865249 693 693 693 693 0
13 20241118 191800 24865249 693 693 693 693 0
14 20241118 191700 24865249 693 693 693 693 0
15 20241118 191600 24865249 693 693 693 693 0
16 20241118 191500 24865249 693 693 693 693 0
17 20241118 191400 24865249 693 693 693 693 0
18 20241118 191300 24865249 693 693 693 693 0
19 20241118 191200 24865249 693 693 693 693 0
20 20241118 191100 24865249 693 693 693 693 0
21 20241118 191000 24865249 693 693 693 693 0
22 20241118 190900 24865249 693 693 693 693 0
23 20241118 190800 24865249 693 693 693 693 0
24 20241118 190700 24865249 693 693 693 693 0
25 20241118 190600 24865249 693 693 693 693 0
26 20241118 190500 24865249 693 693 693 693 0
27 20241118 190400 24865249 693 693 693 693 0
28 20241118 190300 24865249 693 693 693 693 0
29 20241118 190200 24865249 693 693 693 693 0
30 20241118 190100 24865249 693 693 693 693 0
31 20241118 190000 24865249 693 693 693 693 0
32 20241118 185900 24865249 693 693 693 693 4385
33 20241118 185800 24865249 693 693 693 693 0
34 20241118 185700 24865249 693 693 693 693 0
35 20241118 185600 24865249 693 693 693 693 0
36 20241118 185500 24865249 693 693 693 693 0
37 20241118 185400 24865249 693 693 693 693 0
38 20241118 185300 24865249 693 693 693 693 0
39 20241118 185200 24865249 693 693 693 693 0
40 20241118 185100 24865249 693 693 693 693 0
41 20241118 185000 24865249 693 693 693 693 0
42 20241118 184900 24865249 693 693 693 693 0
43 20241118 184800 24865249 693 693 693 693 0
44 20241118 184700 24865249 693 693 693 693 0
45 20241118 184600 24865249 693 693 693 693 0
46 20241118 184500 24865249 693 693 693 693 0
47 20241118 184400 24865249 693 693 693 693 0
48 20241118 184300 24865249 693 693 693 693 0
49 20241118 184200 24865249 693 693 693 693 0
50 20241118 184100 24865249 693 693 693 693 0
51 20241118 184000 24865249 693 693 693 693 0
52 20241118 183900 24865249 693 693 693 693 0
53 20241118 183800 24865249 693 693 693 693 0
54 20241118 183700 24865249 693 693 693 693 0
55 20241118 183600 24865249 693 693 693 693 0
56 20241118 183500 24865249 693 693 693 693 0
57 20241118 183400 24865249 693 693 693 693 0
58 20241118 183300 24865249 693 693 693 693 0
59 20241118 183200 24865249 693 693 693 693 0
60 20241118 183100 24865249 693 693 693 693 0
61 20241118 183000 24865249 693 693 693 693 0
62 20241118 182900 24865249 693 693 693 693 4385
63 20241118 182800 24865249 693 693 693 693 0
64 20241118 182700 24865249 693 693 693 693 0
65 20241118 182600 24865249 693 693 693 693 0
66 20241118 182500 24865249 693 693 693 693 0
67 20241118 182400 24865249 693 693 693 693 0
68 20241118 182300 24865249 693 693 693 693 0
69 20241118 182200 24865249 693 693 693 693 0
70 20241118 182100 24865249 693 693 693 693 0
71 20241118 182000 24865249 693 693 693 693 0
72 20241118 181900 24865249 693 693 693 693 0
73 20241118 181800 24865249 693 693 693 693 0
74 20241118 181700 24865249 693 693 693 693 0
75 20241118 181600 24865249 693 693 693 693 0
76 20241118 181500 24865249 693 693 693 693 0
77 20241118 181400 24865249 693 693 693 693 0
78 20241118 181300 24865249 693 693 693 693 0
79 20241118 181200 24865249 693 693 693 693 0
80 20241118 181100 24865249 693 693 693 693 0
81 20241118 181000 24865249 693 693 693 693 0
82 20241118 180900 24865249 693 693 693 693 0
83 20241118 180800 24865249 693 693 693 693 0
84 20241118 180700 24865249 693 693 693 693 0
85 20241118 180600 24865249 693 693 693 693 0
86 20241118 180500 24865249 693 693 693 693 0
87 20241118 180400 24865249 693 693 693 693 0
88 20241118 180300 24865249 693 693 693 693 0
89 20241118 180200 24865249 693 693 693 693 0
90 20241118 180100 24865249 693 693 693 693 0
91 20241118 180000 24865249 693 693 693 693 0
92 20241118 175900 24865249 693 693 693 693 4385
93 20241118 175800 24865249 693 693 693 693 0
94 20241118 175700 24865249 693 693 693 693 0
95 20241118 175600 24865249 693 693 693 693 0
96 20241118 175500 24865249 693 693 693 693 0
97 20241118 175400 24865249 693 693 693 693 0
98 20241118 175300 24865249 693 693 693 693 0
99 20241118 175200 24865249 693 693 693 693 0
100 20241118 175100 24865249 693 693 693 693 0
101 20241118 175000 24865249 693 693 693 693 0
102 20241118 174900 24865249 693 693 693 693 0
103 20241118 174800 24865249 693 693 693 693 0
104 20241118 174700 24865249 693 693 693 693 0
105 20241118 174600 24865249 693 693 693 693 0
106 20241118 174500 24865249 693 693 693 693 0
107 20241118 174400 24865249 693 693 693 693 0
108 20241118 174300 24865249 693 693 693 693 0
109 20241118 174200 24865249 693 693 693 693 0
110 20241118 174100 24865249 693 693 693 693 0
111 20241118 174000 24865249 693 693 693 693 0
112 20241118 173900 24865249 693 693 693 693 0
113 20241118 173800 24865249 693 693 693 693 0
114 20241118 173700 24865249 693 693 693 693 0
115 20241118 173600 24865249 693 693 693 693 0
116 20241118 173500 24865249 693 693 693 693 0
117 20241118 173400 24865249 693 693 693 693 0
118 20241118 173300 24865249 693 693 693 693 0
119 20241118 173200 24865249 693 693 693 693 0
120 20241118 173100 24865249 693 693 693 693 0
121 20241118 173000 24865249 693 693 693 693 0
122 20241118 172900 24865249 693 693 693 693 4385
123 20241118 172800 24865249 693 693 693 693 0
124 20241118 172700 24865249 693 693 693 693 0
125 20241118 172600 24865249 693 693 693 693 0
126 20241118 172500 24865249 693 693 693 693 0
127 20241118 172400 24865249 693 693 693 693 0
128 20241118 172300 24865249 693 693 693 693 0
129 20241118 172200 24865249 693 693 693 693 0
130 20241118 172100 24865249 693 693 693 693 0
131 20241118 172000 24865249 693 693 693 693 0
132 20241118 171900 24865249 693 693 693 693 0
133 20241118 171800 24865249 693 693 693 693 0
134 20241118 171700 24865249 693 693 693 693 0
135 20241118 171600 24865249 693 693 693 693 0
136 20241118 171500 24865249 693 693 693 693 0
137 20241118 171400 24865249 693 693 693 693 0
138 20241118 171300 24865249 693 693 693 693 0
139 20241118 171200 24865249 693 693 693 693 0
140 20241118 171100 24865249 693 693 693 693 0
141 20241118 171000 24865249 693 693 693 693 0
142 20241118 170900 24865249 693 693 693 693 0
143 20241118 170800 24865249 693 693 693 693 0
144 20241118 170700 24865249 693 693 693 693 0
145 20241118 170600 24865249 693 693 693 693 0
146 20241118 170500 24865249 693 693 693 693 0
147 20241118 170400 24865249 693 693 693 693 0
148 20241118 170300 24865249 693 693 693 693 0
149 20241118 170200 24865249 693 693 693 693 0
150 20241118 170100 24865249 693 693 693 693 0
151 20241118 170000 24865249 693 693 693 693 0
152 20241118 165900 24865249 693 693 693 693 4385
153 20241118 165800 24865249 693 693 693 693 0
154 20241118 165700 24865249 693 693 693 693 0
155 20241118 165600 24865249 693 693 693 693 0
156 20241118 165500 24865249 693 693 693 693 0
157 20241118 165400 24865249 693 693 693 693 0
158 20241118 165300 24865249 693 693 693 693 0
159 20241118 165200 24865249 693 693 693 693 0
160 20241118 165100 24865249 693 693 693 693 0
161 20241118 165000 24865249 693 693 693 693 0
162 20241118 164900 24865249 693 693 693 693 0
163 20241118 164800 24865249 693 693 693 693 0
164 20241118 164700 24865249 693 693 693 693 0
165 20241118 164600 24865249 693 693 693 693 0
166 20241118 164500 24865249 693 693 693 693 0
167 20241118 164400 24865249 693 693 693 693 0
168 20241118 164300 24865249 693 693 693 693 0
169 20241118 164200 24865249 693 693 693 693 0
170 20241118 164100 24865249 693 693 693 693 0
171 20241118 164000 24865249 693 693 693 693 0
172 20241118 163900 24865249 693 693 693 693 0
173 20241118 163800 24865249 693 693 693 693 0
174 20241118 163700 24865249 693 693 693 693 0
175 20241118 163600 24865249 693 693 693 693 0
176 20241118 163500 24865249 693 693 693 693 0
177 20241118 163400 24865249 693 693 693 693 0
178 20241118 163300 24865249 693 693 693 693 0
179 20241118 163200 24865249 693 693 693 693 0
180 20241118 163100 24865249 693 693 693 693 0
181 20241118 163000 24865249 693 693 693 693 0
182 20241118 162900 24865249 693 693 693 693 4385
183 20241118 162800 24865249 693 693 693 693 0
184 20241118 162700 24865249 693 693 693 693 0
185 20241118 162600 24865249 693 693 693 693 0
186 20241118 162500 24865249 693 693 693 693 0
187 20241118 162400 24865249 693 693 693 693 0
188 20241118 162300 24865249 693 693 693 693 0
189 20241118 162200 24865249 693 693 693 693 0
190 20241118 162100 24865249 693 693 693 693 0
191 20241118 162000 24865249 693 693 693 693 0
192 20241118 161900 24865249 693 693 693 693 0
193 20241118 161800 24865249 693 693 693 693 0
194 20241118 161700 24865249 693 693 693 693 0
195 20241118 161600 24865249 693 693 693 693 0
196 20241118 161500 24865249 693 693 693 693 0
197 20241118 161400 24865249 693 693 693 693 0
198 20241118 161300 24865249 693 693 693 693 0
199 20241118 161200 24865249 693 693 693 693 0
200 20241118 161100 24865249 693 693 693 693 0
201 20241118 161000 24865249 693 693 693 693 0
202 20241118 160900 24865249 693 693 693 693 0
203 20241118 160800 24865249 693 693 693 693 0
204 20241118 160700 24865249 693 693 693 693 0
205 20241118 160600 24865249 693 693 693 693 0
206 20241118 160500 24865249 693 693 693 693 0
207 20241118 160400 24865249 693 693 693 693 0
208 20241118 160300 24865249 693 693 693 693 0
209 20241118 160200 24865249 693 693 693 693 0
210 20241118 160100 24865249 693 693 693 693 0
211 20241118 160000 24865249 693 693 693 693 0
212 20241118 155900 24865249 693 693 693 693 4385
213 20241118 155800 24865249 693 693 693 693 0
214 20241118 155700 24865249 693 693 693 693 0
215 20241118 155600 24865249 693 693 693 693 0
216 20241118 155500 24865249 693 693 693 693 0
217 20241118 155400 24865249 693 693 693 693 0
218 20241118 155300 24865249 693 693 693 693 0
219 20241118 155200 24865249 693 693 693 693 0
220 20241118 155100 24865249 693 693 693 693 0
221 20241118 155000 24865249 693 693 693 693 0
222 20241118 154900 24865249 693 693 693 693 0
223 20241118 154800 24865249 693 693 693 693 0
224 20241118 154700 24865249 693 693 693 693 0
225 20241118 154600 24865249 693 693 693 693 0
226 20241118 154500 24865249 693 693 693 693 0
227 20241118 154400 24865249 693 693 693 693 0
228 20241118 154300 24865249 693 693 693 693 0
229 20241118 154200 24865249 693 693 693 693 0
230 20241118 154100 24865249 693 693 693 693 0
231 20241118 154000 24865249 693 693 693 693 0
232 20241118 153900 24865249 693 693 693 693 0
233 20241118 153800 24865249 693 693 693 693 0
234 20241118 153700 24865249 693 693 693 693 0
235 20241118 153600 24865249 693 693 693 693 0
236 20241118 153500 24865249 693 693 693 693 0
237 20241118 153400 24865249 693 693 693 693 0
238 20241118 153300 24865249 693 693 693 693 0
239 20241118 153200 24865249 693 693 693 693 0
240 20241118 153100 24865249 693 693 693 693 0
241 20241118 153000 24865249 693 693 693 693 4385
242 20241118 152900 21826444 681 681 681 681 0
243 20241118 152800 21826444 681 681 681 681 0
244 20241118 152700 21826444 681 681 681 681 0
245 20241118 152600 21826444 681 681 681 681 0
246 20241118 152500 21826444 681 681 681 681 0
247 20241118 152400 21826444 681 681 681 681 0
248 20241118 152300 21826444 681 681 681 681 0
249 20241118 152200 21826444 681 681 681 681 0
250 20241118 152100 21826444 681 681 681 681 0
251 20241118 152000 21826444 681 681 681 681 0
252 20241118 151900 21826444 681 681 681 681 40
253 20241118 151800 21799204 681 682 682 681 28
254 20241118 151700 21780135 682 682 682 682 0
255 20241118 151600 21780135 682 682 682 682 0
256 20241118 151500 21780135 682 682 682 682 0
257 20241118 151400 21780135 682 682 682 682 0
258 20241118 151300 21780135 682 682 682 682 0
259 20241118 151200 21780135 682 682 682 682 0
260 20241118 151100 21780135 682 682 682 682 22
261 20241118 151000 21765131 683 683 683 683 0
262 20241118 150900 21765131 683 683 683 683 0
263 20241118 150800 21765131 683 682 683 682 975
264 20241118 150700 21100158 682 682 682 682 20
265 20241118 150600 21086518 681 681 681 681 83
266 20241118 150500 21029995 681 683 683 681 664
267 20241118 150400 20577177 683 683 683 683 20
268 20241118 150300 20563517 683 683 683 683 0
269 20241118 150200 20563517 683 683 683 683 5
270 20241118 150100 20560102 683 683 683 683 10
271 20241118 150000 20553272 683 683 683 683 2
272 20241118 145900 20551906 682 682 682 682 0
273 20241118 145800 20551906 682 682 682 682 0
274 20241118 145700 20551906 682 683 683 682 147
275 20241118 145600 20451549 683 683 683 683 1
276 20241118 145500 20450866 684 684 684 684 87
277 20241118 145400 20391358 684 684 684 684 0
278 20241118 145300 20391358 684 684 684 684 2
279 20241118 145200 20389990 684 684 684 684 10
280 20241118 145100 20383150 684 684 684 684 200
281 20241118 145000 20246350 684 684 684 684 0
282 20241118 144900 20246350 684 684 684 684 0
283 20241118 144800 20246350 684 684 684 684 0
284 20241118 144700 20246350 684 684 684 684 0
285 20241118 144600 20246350 684 684 684 684 0
286 20241118 144500 20246350 684 684 684 684 0
287 20241118 144400 20246350 684 684 684 684 0
288 20241118 144300 20246350 684 684 684 684 5
289 20241118 144200 20242930 684 684 684 684 50
290 20241118 144100 20208730 684 684 684 684 2
291 20241118 144000 20207362 684 684 684 684 0
292 20241118 143900 20207362 684 684 684 684 0
293 20241118 143800 20207362 684 684 684 684 0
294 20241118 143700 20207362 684 684 684 684 0
295 20241118 143600 20207362 684 684 684 684 0
296 20241118 143500 20207362 684 684 684 684 1
297 20241118 143400 20206678 684 684 684 684 0
298 20241118 143300 20206678 684 684 684 684 30
299 20241118 143200 20186158 684 684 684 684 17
300 20241118 143100 20174530 684 684 684 684 78
301 20241118 143000 20121178 684 684 684 684 0
302 20241118 142900 20121178 684 684 684 684 0
303 20241118 142800 20121178 684 684 684 684 0
304 20241118 142700 20121178 684 684 684 684 0
305 20241118 142600 20121178 684 685 685 684 171
306 20241118 142500 20004059 686 686 686 686 0
307 20241118 142400 20004059 686 686 686 686 0
308 20241118 142300 20004059 686 686 686 686 10
309 20241118 142200 19997199 686 686 686 686 0
310 20241118 142100 19997199 686 686 686 686 0
311 20241118 142000 19997199 686 686 686 686 0
312 20241118 141900 19997199 686 686 686 686 0
313 20241118 141800 19997199 686 686 686 686 0
314 20241118 141700 19997199 686 686 686 686 0
315 20241118 141600 19997199 686 686 686 686 0
316 20241118 141500 19997199 686 686 686 686 0
317 20241118 141400 19997199 686 686 686 686 0
318 20241118 141300 19997199 686 686 686 686 0
319 20241118 141200 19997199 686 686 686 686 0
320 20241118 141100 19997199 686 686 686 686 0
321 20241118 141000 19997199 686 686 686 686 0
322 20241118 140900 19997199 686 686 686 686 0
323 20241118 140800 19997199 686 686 686 686 0
324 20241118 140700 19997199 686 686 686 686 0
325 20241118 140600 19997199 686 686 686 686 0
326 20241118 140500 19997199 686 686 686 686 0
327 20241118 140400 19997199 686 686 686 686 20
328 20241118 140300 19983479 686 686 686 686 0
329 20241118 140200 19983479 686 686 686 686 0
330 20241118 140100 19983479 686 686 686 686 0
331 20241118 140000 19983479 686 686 686 686 0
332 20241118 135900 19983479 686 686 686 686 0
333 20241118 135800 19983479 686 686 686 686 0
334 20241118 135700 19983479 686 686 686 686 0
335 20241118 135600 19983479 686 686 686 686 4
336 20241118 135500 19980735 686 686 686 686 3
337 20241118 135400 19978677 685 685 685 685 138
338 20241118 135300 19884147 685 685 685 685 0
339 20241118 135200 19884147 685 685 685 685 667
340 20241118 135100 19427252 684 684 684 684 0
341 20241118 135000 19427252 684 684 684 684 0
342 20241118 134900 19427252 684 684 684 684 19
343 20241118 134800 19414256 686 686 686 686 108
344 20241118 134700 19340168 684 684 684 684 1
345 20241118 134600 19339484 686 686 686 686 0
346 20241118 134500 19339484 686 686 686 686 8
347 20241118 134400 19333996 685 685 685 685 0
348 20241118 134300 19333996 685 685 685 685 0
349 20241118 134200 19333996 685 685 685 685 0
350 20241118 134100 19333996 685 685 685 685 0
351 20241118 134000 19333996 685 685 685 685 131
352 20241118 133900 19244261 685 685 685 685 78
353 20241118 133800 19190831 685 685 685 685 0
354 20241118 133700 19190831 685 685 685 685 0
355 20241118 133600 19190831 685 685 685 685 46
356 20241118 133500 19159321 685 685 685 685 0
357 20241118 133400 19159321 685 685 685 685 63
358 20241118 133300 19116166 685 685 685 685 0
359 20241118 133200 19116166 685 685 685 685 0
360 20241118 133100 19116166 685 685 685 685 0
361 20241118 133000 19116166 685 685 685 685 0
362 20241118 132900 19116166 685 685 685 685 10
363 20241118 132800 19109316 686 686 686 686 0
364 20241118 132700 19109316 686 687 687 686 212
365 20241118 132600 18963786 687 687 687 687 100
366 20241118 132500 18895086 687 687 687 687 100
367 20241118 132400 18826386 688 688 688 688 13
368 20241118 132300 18817442 687 687 687 687 7
369 20241118 132200 18812633 688 688 688 688 0
370 20241118 132100 18812633 688 688 688 688 0
371 20241118 132000 18812633 688 688 688 688 0
372 20241118 131900 18812633 688 688 688 688 53
373 20241118 131800 18776169 688 688 688 688 105
374 20241118 131700 18703929 689 689 689 689 0
375 20241118 131600 18703929 689 689 689 689 0
376 20241118 131500 18703929 689 689 689 689 10
377 20241118 131400 18697039 689 689 689 689 0
378 20241118 131300 18697039 689 689 689 689 0
379 20241118 131200 18697039 689 689 689 689 71
380 20241118 131100 18648120 689 689 689 689 100
381 20241118 131000 18579220 689 689 689 689 2
382 20241118 130900 18577842 688 688 688 688 23
383 20241118 130800 18562018 688 688 688 688 0
384 20241118 130700 18562018 688 688 688 688 0
385 20241118 130600 18562018 688 688 688 688 0
386 20241118 130500 18562018 688 688 688 688 0
387 20241118 130400 18562018 688 688 688 688 0
388 20241118 130300 18562018 688 688 688 688 0
389 20241118 130200 18562018 688 688 688 688 0
390 20241118 130100 18562018 688 688 688 688 0
391 20241118 130000 18562018 688 688 688 688 12
392 20241118 125900 18553762 689 689 689 689 101
393 20241118 125800 18484173 689 689 689 689 0
394 20241118 125700 18484173 689 689 689 689 0
395 20241118 125600 18484173 689 689 689 689 10
396 20241118 125500 18477283 689 689 689 689 0
397 20241118 125400 18477283 689 689 689 689 0
398 20241118 125300 18477283 689 689 689 689 0
399 20241118 125200 18477283 689 689 689 689 0
400 20241118 125100 18477283 689 689 689 689 0
401 20241118 125000 18477283 689 689 689 689 0
402 20241118 124900 18477283 689 689 689 689 0
403 20241118 124800 18477283 689 689 689 689 100
404 20241118 124700 18408383 690 690 690 690 0
405 20241118 124600 18408383 690 690 690 690 0
406 20241118 124500 18408383 690 690 690 690 0
407 20241118 124400 18408383 690 690 690 690 67
408 20241118 124300 18362153 690 690 690 690 0
409 20241118 124200 18362153 690 690 690 690 100
410 20241118 124100 18293153 695 695 695 695 0
411 20241118 124000 18293153 695 695 695 695 0
412 20241118 123900 18293153 695 695 695 695 0
413 20241118 123800 18293153 695 695 695 695 0
414 20241118 123700 18293153 695 695 695 695 0
415 20241118 123600 18293153 695 695 695 695 0
416 20241118 123500 18293153 695 695 695 695 0
417 20241118 123400 18293153 695 695 695 695 0
418 20241118 123300 18293153 695 695 695 695 0
419 20241118 123200 18293153 695 695 695 695 0
420 20241118 123100 18293153 695 695 695 695 0
421 20241118 123000 18293153 695 694 695 694 175
422 20241118 122900 18171696 694 694 694 694 163
423 20241118 122800 18058574 694 694 694 694 37
424 20241118 122700 18032896 694 688 694 688 211
425 20241118 122600 17886950 688 688 688 688 115
426 20241118 122500 17807830 688 690 690 688 165
427 20241118 122400 17694304 690 690 690 690 0
428 20241118 122300 17694304 690 690 690 690 0
429 20241118 122200 17694304 690 690 690 690 0
430 20241118 122100 17694304 690 690 690 690 200
431 20241118 122000 17556304 690 690 690 690 0
432 20241118 121900 17556304 690 690 690 690 2
433 20241118 121800 17554924 690 690 690 690 2
434 20241118 121700 17553544 687 688 688 687 670
435 20241118 121600 17092684 688 700 700 688 9000
436 20241118 121500 10869585 700 700 700 700 0
437 20241118 121400 10869585 700 700 700 700 0
438 20241118 121300 10869585 700 700 700 700 0
439 20241118 121200 10869585 700 700 700 700 1
440 20241118 121100 10868885 701 701 701 701 0
441 20241118 121000 10868885 701 701 701 701 0
442 20241118 120900 10868885 701 701 701 701 0
443 20241118 120800 10868885 701 701 701 701 0
444 20241118 120700 10868885 701 701 701 701 0
445 20241118 120600 10868885 701 701 701 701 3
446 20241118 120500 10866782 700 700 700 700 0
447 20241118 120400 10866782 700 700 700 700 0
448 20241118 120300 10866782 700 700 700 700 14
449 20241118 120200 10856982 700 700 700 700 0
450 20241118 120100 10856982 700 700 700 700 0
451 20241118 120000 10856982 700 700 700 700 0
452 20241118 115900 10856982 700 700 700 700 0
453 20241118 115800 10856982 700 700 700 700 0
454 20241118 115700 10856982 700 700 700 700 0
455 20241118 115600 10856982 700 700 700 700 0
456 20241118 115500 10856982 700 700 700 700 0
457 20241118 115400 10856982 700 700 700 700 0
458 20241118 115300 10856982 700 700 700 700 0
459 20241118 115200 10856982 700 700 700 700 0
460 20241118 115100 10856982 700 700 700 700 0
461 20241118 115000 10856982 700 700 700 700 0
462 20241118 114900 10856982 700 700 700 700 0
463 20241118 114800 10856982 700 700 700 700 0
464 20241118 114700 10856982 700 700 700 700 1
465 20241118 114600 10856282 701 701 701 701 11
466 20241118 114500 10848571 701 701 701 701 0
467 20241118 114400 10848571 701 701 701 701 0
468 20241118 114300 10848571 701 701 701 701 0
469 20241118 114200 10848571 701 701 701 701 0
470 20241118 114100 10848571 701 701 701 701 333
471 20241118 114000 10615138 702 702 702 702 0
472 20241118 113900 10615138 702 702 702 702 0
473 20241118 113800 10615138 702 702 702 702 0
474 20241118 113700 10615138 702 702 702 702 0
475 20241118 113600 10615138 702 702 702 702 0
476 20241118 113500 10615138 702 702 702 702 0
477 20241118 113400 10615138 702 702 702 702 0
478 20241118 113300 10615138 702 702 702 702 0
479 20241118 113200 10615138 702 702 702 702 0
480 20241118 113100 10615138 702 702 702 702 0
481 20241118 113000 10615138 702 702 702 702 0
482 20241118 112900 10615138 702 702 702 702 0
483 20241118 112800 10615138 702 702 702 702 0
484 20241118 112700 10615138 702 702 702 702 16
485 20241118 112600 10603906 704 704 704 704 0
486 20241118 112500 10603906 704 704 704 704 0
487 20241118 112400 10603906 704 704 704 704 0
488 20241118 112300 10603906 704 704 704 704 0
489 20241118 112200 10603906 704 704 704 704 0
490 20241118 112100 10603906 704 704 704 704 0
491 20241118 112000 10603906 704 704 704 704 0
492 20241118 111900 10603906 704 704 704 704 0
493 20241118 111800 10603906 704 704 704 704 0
494 20241118 111700 10603906 704 704 704 704 0
495 20241118 111600 10603906 704 704 704 704 0
496 20241118 111500 10603906 704 704 704 704 0
497 20241118 111400 10603906 704 704 704 704 0
498 20241118 111300 10603906 704 704 704 704 0
499 20241118 111200 10603906 704 704 704 704 0
500 20241118 111100 10603906 704 704 704 704 0
501 20241118 111000 10603906 704 704 704 704 0
502 20241118 110900 10603906 704 704 704 704 0
503 20241118 110800 10603906 704 704 704 704 0
504 20241118 110700 10603906 704 704 704 704 0
505 20241118 110600 10603906 704 704 704 704 0
506 20241118 110500 10603906 704 704 704 704 100
507 20241118 110400 10533506 701 701 701 701 0
508 20241118 110300 10533506 701 701 701 701 38
509 20241118 110200 10506868 701 701 701 701 0
510 20241118 110100 10506868 701 701 701 701 0
511 20241118 110000 10506868 701 701 701 701 0
512 20241118 105900 10506868 701 701 701 701 0
513 20241118 105800 10506868 701 701 701 701 0
514 20241118 105700 10506868 701 701 701 701 0
515 20241118 105600 10506868 701 701 701 701 0
516 20241118 105500 10506868 701 701 701 701 0
517 20241118 105400 10506868 701 701 701 701 0
518 20241118 105300 10506868 701 701 701 701 0
519 20241118 105200 10506868 701 701 701 701 0
520 20241118 105100 10506868 701 701 701 701 0
521 20241118 105000 10506868 701 701 701 701 0
522 20241118 104900 10506868 701 701 701 701 0
523 20241118 104800 10506868 701 703 703 701 12
524 20241118 104700 10498454 704 704 704 704 0
525 20241118 104600 10498454 704 704 704 704 8
526 20241118 104500 10492822 704 704 704 704 0
527 20241118 104400 10492822 704 704 704 704 0
528 20241118 104300 10492822 704 704 704 704 0
529 20241118 104200 10492822 704 704 704 704 2
530 20241118 104100 10491414 701 701 701 701 0
531 20241118 104000 10491414 701 701 701 701 0
532 20241118 103900 10491414 701 701 701 701 0
533 20241118 103800 10491414 701 701 701 701 0
534 20241118 103700 10491414 701 701 701 701 0
535 20241118 103600 10491414 701 701 701 701 0
536 20241118 103500 10491414 701 701 701 701 0
537 20241118 103400 10491414 701 701 701 701 0
538 20241118 103300 10491414 701 701 701 701 0
539 20241118 103200 10491414 701 701 701 701 0
540 20241118 103100 10491414 701 701 701 701 0
541 20241118 103000 10491414 701 701 701 701 0
542 20241118 102900 10491414 701 701 701 701 0
543 20241118 102800 10491414 701 701 701 701 5
544 20241118 102700 10487909 700 700 700 700 0
545 20241118 102600 10487909 700 700 700 700 60
546 20241118 102500 10445909 700 700 700 700 0
547 20241118 102400 10445909 700 700 700 700 0
548 20241118 102300 10445909 700 700 700 700 0
549 20241118 102200 10445909 700 700 700 700 0
550 20241118 102100 10445909 700 700 700 700 0
551 20241118 102000 10445909 700 700 700 700 0
552 20241118 101900 10445909 700 702 702 700 269
553 20241118 101800 10257607 704 704 704 704 0
554 20241118 101700 10257607 704 704 704 704 100
555 20241118 101600 10187207 704 704 704 704 0
556 20241118 101500 10187207 704 704 704 704 8
557 20241118 101400 10181575 704 704 704 704 39
558 20241118 101300 10154119 704 704 704 704 0
559 20241118 101200 10154119 704 704 704 704 0
560 20241118 101100 10154119 704 704 704 704 0
561 20241118 101000 10154119 704 704 704 704 93
562 20241118 100900 10088647 704 704 704 704 0
563 20241118 100800 10088647 704 705 705 704 101
564 20241118 100700 10017443 705 706 707 705 1222
565 20241118 100600 9155489 707 707 707 707 0
566 20241118 100500 9155489 707 707 707 707 3
567 20241118 100400 9153368 708 707 708 707 7
568 20241118 100300 9148413 704 704 704 704 25
569 20241118 100200 9130813 704 704 704 704 0
570 20241118 100100 9130813 704 704 704 704 0
571 20241118 100000 9130813 704 704 704 704 0
572 20241118 095900 9130813 704 704 704 704 18
573 20241118 095800 9118141 704 704 704 704 1
574 20241118 095700 9117437 710 710 710 710 0
575 20241118 095600 9117437 710 710 710 710 0
576 20241118 095500 9117437 710 710 710 710 2
577 20241118 095400 9116017 711 711 711 711 0
578 20241118 095300 9116017 711 711 711 711 0
579 20241118 095200 9116017 711 711 711 711 0
580 20241118 095100 9116017 711 711 711 711 0
581 20241118 095000 9116017 711 711 711 711 0
582 20241118 094900 9116017 711 711 711 711 100
583 20241118 094800 9044917 711 711 711 711 1
584 20241118 094700 9044206 702 702 702 702 0
585 20241118 094600 9044206 702 702 702 702 6
586 20241118 094500 9039994 712 712 712 712 0
587 20241118 094400 9039994 712 712 712 712 18
588 20241118 094300 9027178 712 711 712 711 148
589 20241118 094200 8921946 711 713 713 710 1441
590 20241118 094100 7898445 728 728 728 728 1
591 20241118 094000 7897717 733 733 733 733 0
592 20241118 093900 7897717 733 733 733 733 24
593 20241118 093800 7880125 727 740 740 725 1934
594 20241118 093700 6477195 745 715 745 715 1830
595 20241118 093600 5148648 720 707 720 707 1955
596 20241118 093500 3764548 707 707 707 707 424
597 20241118 093400 3464780 707 707 707 707 0
598 20241118 093300 3464780 707 707 707 707 0
599 20241118 093200 3464780 707 707 707 707 0
600 20241118 093100 3464780 707 707 707 707 0
601 20241118 093000 3464780 707 707 707 707 3
602 20241118 092900 3462659 707 707 707 707 0
603 20241118 092800 3462659 707 707 707 707 0
604 20241118 092700 3462659 707 707 707 707 3
605 20241118 092600 3460538 707 707 707 707 0
606 20241118 092500 3460538 707 707 707 707 0
607 20241118 092400 3460538 707 707 707 707 0
608 20241118 092300 3460538 707 702 707 702 100
609 20241118 092200 3389869 701 701 701 701 171
610 20241118 092100 3269998 695 695 695 695 0
611 20241118 092000 3269998 695 695 695 695 0
612 20241118 091900 3269998 695 695 695 695 0
613 20241118 091800 3269998 695 695 695 695 0
614 20241118 091700 3269998 695 695 695 695 0
615 20241118 091600 3269998 695 696 696 695 300
616 20241118 091500 3061470 695 695 695 695 0
617 20241118 091400 3061470 695 695 695 695 0
618 20241118 091300 3061470 695 695 695 695 0
619 20241118 091200 3061470 695 695 695 695 0
620 20241118 091100 3061470 695 698 698 695 300
621 20241118 091000 2852595 694 694 694 694 0
622 20241118 090900 2852595 694 694 694 694 0
623 20241118 090800 2852595 694 694 694 694 0
624 20241118 090700 2852595 694 694 694 694 0
625 20241118 090600 2852595 694 694 694 694 0
626 20241118 090500 2852595 694 694 694 694 0
627 20241118 090400 2852595 694 694 694 694 0
628 20241118 090300 2852595 694 694 694 694 0
629 20241118 090200 2852595 694 694 694 694 76
630 20241118 090100 2799851 691 688 701 687 3650
631 20241118 090000 268336 688 697 697 688 385