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

641
065500/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,641 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,193900,325686119,1064,1064,1064,1064,3561
20241118,193800,325686119,1064,1064,1064,1064,0
20241118,193700,325686119,1064,1064,1064,1064,0
20241118,193600,325686119,1064,1064,1064,1064,0
20241118,193500,325686119,1064,1064,1064,1064,0
20241118,193400,325686119,1064,1064,1064,1064,0
20241118,193300,325686119,1064,1064,1064,1064,0
20241118,193200,325686119,1064,1064,1064,1064,0
20241118,193100,325686119,1064,1064,1064,1064,0
20241118,193000,325686119,1064,1064,1064,1064,0
20241118,192900,325686119,1064,1064,1064,1064,0
20241118,192800,325686119,1064,1064,1064,1064,0
20241118,192700,325686119,1064,1064,1064,1064,0
20241118,192600,325686119,1064,1064,1064,1064,0
20241118,192500,325686119,1064,1064,1064,1064,0
20241118,192400,325686119,1064,1064,1064,1064,0
20241118,192300,325686119,1064,1064,1064,1064,0
20241118,192200,325686119,1064,1064,1064,1064,0
20241118,192100,325686119,1064,1064,1064,1064,0
20241118,192000,325686119,1064,1064,1064,1064,0
20241118,191900,325686119,1064,1064,1064,1064,0
20241118,191800,325686119,1064,1064,1064,1064,0
20241118,191700,325686119,1064,1064,1064,1064,0
20241118,191600,325686119,1064,1064,1064,1064,0
20241118,191500,325686119,1064,1064,1064,1064,0
20241118,191400,325686119,1064,1064,1064,1064,0
20241118,191300,325686119,1064,1064,1064,1064,0
20241118,191200,325686119,1064,1064,1064,1064,0
20241118,191100,325686119,1064,1064,1064,1064,0
20241118,191000,325686119,1064,1064,1064,1064,0
20241118,190900,325686119,1064,1064,1064,1064,3561
20241118,190800,325686119,1064,1064,1064,1064,0
20241118,190700,325686119,1064,1064,1064,1064,0
20241118,190600,325686119,1064,1064,1064,1064,0
20241118,190500,325686119,1064,1064,1064,1064,0
20241118,190400,325686119,1064,1064,1064,1064,0
20241118,190300,325686119,1064,1064,1064,1064,0
20241118,190200,325686119,1064,1064,1064,1064,0
20241118,190100,325686119,1064,1064,1064,1064,0
20241118,190000,325686119,1064,1064,1064,1064,0
20241118,185900,325686119,1064,1064,1064,1064,0
20241118,185800,325686119,1064,1064,1064,1064,0
20241118,185700,325686119,1064,1064,1064,1064,0
20241118,185600,325686119,1064,1064,1064,1064,0
20241118,185500,325686119,1064,1064,1064,1064,0
20241118,185400,325686119,1064,1064,1064,1064,0
20241118,185300,325686119,1064,1064,1064,1064,0
20241118,185200,325686119,1064,1064,1064,1064,0
20241118,185100,325686119,1064,1064,1064,1064,0
20241118,185000,325686119,1064,1064,1064,1064,0
20241118,184900,325686119,1064,1064,1064,1064,0
20241118,184800,325686119,1064,1064,1064,1064,0
20241118,184700,325686119,1064,1064,1064,1064,0
20241118,184600,325686119,1064,1064,1064,1064,0
20241118,184500,325686119,1064,1064,1064,1064,0
20241118,184400,325686119,1064,1064,1064,1064,0
20241118,184300,325686119,1064,1064,1064,1064,0
20241118,184200,325686119,1064,1064,1064,1064,0
20241118,184100,325686119,1064,1064,1064,1064,0
20241118,184000,325686119,1064,1064,1064,1064,0
20241118,183900,325686119,1064,1064,1064,1064,3561
20241118,183800,325686119,1064,1064,1064,1064,0
20241118,183700,325686119,1064,1064,1064,1064,0
20241118,183600,325686119,1064,1064,1064,1064,0
20241118,183500,325686119,1064,1064,1064,1064,0
20241118,183400,325686119,1064,1064,1064,1064,0
20241118,183300,325686119,1064,1064,1064,1064,0
20241118,183200,325686119,1064,1064,1064,1064,0
20241118,183100,325686119,1064,1064,1064,1064,0
20241118,183000,325686119,1064,1064,1064,1064,0
20241118,182900,325686119,1064,1064,1064,1064,0
20241118,182800,325686119,1064,1064,1064,1064,0
20241118,182700,325686119,1064,1064,1064,1064,0
20241118,182600,325686119,1064,1064,1064,1064,0
20241118,182500,325686119,1064,1064,1064,1064,0
20241118,182400,325686119,1064,1064,1064,1064,0
20241118,182300,325686119,1064,1064,1064,1064,0
20241118,182200,325686119,1064,1064,1064,1064,0
20241118,182100,325686119,1064,1064,1064,1064,0
20241118,182000,325686119,1064,1064,1064,1064,0
20241118,181900,325686119,1064,1064,1064,1064,0
20241118,181800,325686119,1064,1064,1064,1064,0
20241118,181700,325686119,1064,1064,1064,1064,0
20241118,181600,325686119,1064,1064,1064,1064,0
20241118,181500,325686119,1064,1064,1064,1064,0
20241118,181400,325686119,1064,1064,1064,1064,0
20241118,181300,325686119,1064,1064,1064,1064,0
20241118,181200,325686119,1064,1064,1064,1064,0
20241118,181100,325686119,1064,1064,1064,1064,0
20241118,181000,325686119,1064,1064,1064,1064,0
20241118,180900,325686119,1064,1064,1064,1064,3561
20241118,180800,325686119,1064,1064,1064,1064,0
20241118,180700,325686119,1064,1064,1064,1064,0
20241118,180600,325686119,1064,1064,1064,1064,0
20241118,180500,325686119,1064,1064,1064,1064,0
20241118,180400,325686119,1064,1064,1064,1064,0
20241118,180300,325686119,1064,1064,1064,1064,0
20241118,180200,325686119,1064,1064,1064,1064,0
20241118,180100,325686119,1064,1064,1064,1064,0
20241118,180000,325686119,1064,1064,1064,1064,0
20241118,175900,325686119,1064,1064,1064,1064,0
20241118,175800,325686119,1064,1064,1064,1064,0
20241118,175700,325686119,1064,1064,1064,1064,0
20241118,175600,325686119,1064,1064,1064,1064,0
20241118,175500,325686119,1064,1064,1064,1064,0
20241118,175400,325686119,1064,1064,1064,1064,0
20241118,175300,325686119,1064,1064,1064,1064,0
20241118,175200,325686119,1064,1064,1064,1064,0
20241118,175100,325686119,1064,1064,1064,1064,0
20241118,175000,325686119,1064,1064,1064,1064,0
20241118,174900,325686119,1064,1064,1064,1064,0
20241118,174800,325686119,1064,1064,1064,1064,0
20241118,174700,325686119,1064,1064,1064,1064,0
20241118,174600,325686119,1064,1064,1064,1064,0
20241118,174500,325686119,1064,1064,1064,1064,0
20241118,174400,325686119,1064,1064,1064,1064,0
20241118,174300,325686119,1064,1064,1064,1064,0
20241118,174200,325686119,1064,1064,1064,1064,0
20241118,174100,325686119,1064,1064,1064,1064,0
20241118,174000,325686119,1064,1064,1064,1064,0
20241118,173900,325686119,1064,1064,1064,1064,3561
20241118,173800,325686119,1064,1064,1064,1064,0
20241118,173700,325686119,1064,1064,1064,1064,0
20241118,173600,325686119,1064,1064,1064,1064,0
20241118,173500,325686119,1064,1064,1064,1064,0
20241118,173400,325686119,1064,1064,1064,1064,0
20241118,173300,325686119,1064,1064,1064,1064,0
20241118,173200,325686119,1064,1064,1064,1064,0
20241118,173100,325686119,1064,1064,1064,1064,0
20241118,173000,325686119,1064,1064,1064,1064,0
20241118,172900,325686119,1064,1064,1064,1064,0
20241118,172800,325686119,1064,1064,1064,1064,0
20241118,172700,325686119,1064,1064,1064,1064,0
20241118,172600,325686119,1064,1064,1064,1064,0
20241118,172500,325686119,1064,1064,1064,1064,0
20241118,172400,325686119,1064,1064,1064,1064,0
20241118,172300,325686119,1064,1064,1064,1064,0
20241118,172200,325686119,1064,1064,1064,1064,0
20241118,172100,325686119,1064,1064,1064,1064,0
20241118,172000,325686119,1064,1064,1064,1064,0
20241118,171900,325686119,1064,1064,1064,1064,0
20241118,171800,325686119,1064,1064,1064,1064,0
20241118,171700,325686119,1064,1064,1064,1064,0
20241118,171600,325686119,1064,1064,1064,1064,0
20241118,171500,325686119,1064,1064,1064,1064,0
20241118,171400,325686119,1064,1064,1064,1064,0
20241118,171300,325686119,1064,1064,1064,1064,0
20241118,171200,325686119,1064,1064,1064,1064,0
20241118,171100,325686119,1064,1064,1064,1064,0
20241118,171000,325686119,1064,1064,1064,1064,0
20241118,170900,325686119,1064,1064,1064,1064,3561
20241118,170800,325686119,1064,1064,1064,1064,0
20241118,170700,325686119,1064,1064,1064,1064,0
20241118,170600,325686119,1064,1064,1064,1064,0
20241118,170500,325686119,1064,1064,1064,1064,0
20241118,170400,325686119,1064,1064,1064,1064,0
20241118,170300,325686119,1064,1064,1064,1064,0
20241118,170200,325686119,1064,1064,1064,1064,0
20241118,170100,325686119,1064,1064,1064,1064,0
20241118,170000,325686119,1064,1064,1064,1064,0
20241118,165900,325686119,1064,1064,1064,1064,0
20241118,165800,325686119,1064,1064,1064,1064,0
20241118,165700,325686119,1064,1064,1064,1064,0
20241118,165600,325686119,1064,1064,1064,1064,0
20241118,165500,325686119,1064,1064,1064,1064,0
20241118,165400,325686119,1064,1064,1064,1064,0
20241118,165300,325686119,1064,1064,1064,1064,0
20241118,165200,325686119,1064,1064,1064,1064,0
20241118,165100,325686119,1064,1064,1064,1064,0
20241118,165000,325686119,1064,1064,1064,1064,0
20241118,164900,325686119,1064,1064,1064,1064,0
20241118,164800,325686119,1064,1064,1064,1064,0
20241118,164700,325686119,1064,1064,1064,1064,0
20241118,164600,325686119,1064,1064,1064,1064,0
20241118,164500,325686119,1064,1064,1064,1064,0
20241118,164400,325686119,1064,1064,1064,1064,0
20241118,164300,325686119,1064,1064,1064,1064,0
20241118,164200,325686119,1064,1064,1064,1064,0
20241118,164100,325686119,1064,1064,1064,1064,0
20241118,164000,325686119,1064,1064,1064,1064,0
20241118,163900,325686119,1064,1064,1064,1064,3561
20241118,163800,325686119,1064,1064,1064,1064,0
20241118,163700,325686119,1064,1064,1064,1064,0
20241118,163600,325686119,1064,1064,1064,1064,0
20241118,163500,325686119,1064,1064,1064,1064,0
20241118,163400,325686119,1064,1064,1064,1064,0
20241118,163300,325686119,1064,1064,1064,1064,0
20241118,163200,325686119,1064,1064,1064,1064,0
20241118,163100,325686119,1064,1064,1064,1064,0
20241118,163000,325686119,1064,1064,1064,1064,0
20241118,162900,325686119,1064,1064,1064,1064,0
20241118,162800,325686119,1064,1064,1064,1064,0
20241118,162700,325686119,1064,1064,1064,1064,0
20241118,162600,325686119,1064,1064,1064,1064,0
20241118,162500,325686119,1064,1064,1064,1064,0
20241118,162400,325686119,1064,1064,1064,1064,0
20241118,162300,325686119,1064,1064,1064,1064,0
20241118,162200,325686119,1064,1064,1064,1064,0
20241118,162100,325686119,1064,1064,1064,1064,0
20241118,162000,325686119,1064,1064,1064,1064,0
20241118,161900,325686119,1064,1064,1064,1064,0
20241118,161800,325686119,1064,1064,1064,1064,0
20241118,161700,325686119,1064,1064,1064,1064,0
20241118,161600,325686119,1064,1064,1064,1064,0
20241118,161500,325686119,1064,1064,1064,1064,0
20241118,161400,325686119,1064,1064,1064,1064,0
20241118,161300,325686119,1064,1064,1064,1064,0
20241118,161200,325686119,1064,1064,1064,1064,0
20241118,161100,325686119,1064,1064,1064,1064,0
20241118,161000,325686119,1064,1064,1064,1064,0
20241118,160900,325686119,1064,1064,1064,1064,3561
20241118,160800,325686119,1064,1064,1064,1064,0
20241118,160700,325686119,1064,1064,1064,1064,0
20241118,160600,325686119,1064,1064,1064,1064,0
20241118,160500,325686119,1064,1064,1064,1064,0
20241118,160400,325686119,1064,1064,1064,1064,0
20241118,160300,325686119,1064,1064,1064,1064,0
20241118,160200,325686119,1064,1064,1064,1064,0
20241118,160100,325686119,1064,1064,1064,1064,0
20241118,160000,325686119,1064,1064,1064,1064,0
20241118,155900,325686119,1064,1064,1064,1064,0
20241118,155800,325686119,1064,1064,1064,1064,0
20241118,155700,325686119,1064,1064,1064,1064,0
20241118,155600,325686119,1064,1064,1064,1064,0
20241118,155500,325686119,1064,1064,1064,1064,0
20241118,155400,325686119,1064,1064,1064,1064,0
20241118,155300,325686119,1064,1064,1064,1064,0
20241118,155200,325686119,1064,1064,1064,1064,0
20241118,155100,325686119,1064,1064,1064,1064,0
20241118,155000,325686119,1064,1064,1064,1064,0
20241118,154900,325686119,1064,1064,1064,1064,0
20241118,154800,325686119,1064,1064,1064,1064,0
20241118,154700,325686119,1064,1064,1064,1064,0
20241118,154600,325686119,1064,1064,1064,1064,0
20241118,154500,325686119,1064,1064,1064,1064,0
20241118,154400,325686119,1064,1064,1064,1064,0
20241118,154300,325686119,1064,1064,1064,1064,0
20241118,154200,325686119,1064,1064,1064,1064,0
20241118,154100,325686119,1064,1064,1064,1064,0
20241118,154000,325686119,1064,1064,1064,1064,0
20241118,153900,325686119,1064,1064,1064,1064,3561
20241118,153800,325686119,1064,1064,1064,1064,0
20241118,153700,325686119,1064,1064,1064,1064,0
20241118,153600,325686119,1064,1064,1064,1064,0
20241118,153500,325686119,1064,1064,1064,1064,0
20241118,153400,325686119,1064,1064,1064,1064,0
20241118,153300,325686119,1064,1064,1064,1064,0
20241118,153200,325686119,1064,1064,1064,1064,0
20241118,153100,325686119,1064,1064,1064,1064,0
20241118,153000,325686119,1064,1064,1064,1064,3561
20241118,152900,321897215,1070,1070,1070,1070,0
20241118,152800,321897215,1070,1070,1070,1070,0
20241118,152700,321897215,1070,1070,1070,1070,0
20241118,152600,321897215,1070,1070,1070,1070,0
20241118,152500,321897215,1070,1070,1070,1070,0
20241118,152400,321897215,1070,1070,1070,1070,0
20241118,152300,321897215,1070,1070,1070,1070,0
20241118,152200,321897215,1070,1070,1070,1070,0
20241118,152100,321897215,1070,1070,1070,1070,0
20241118,152000,321897215,1070,1070,1070,1070,0
20241118,151900,321897215,1070,1070,1070,1070,0
20241118,151800,321897215,1070,1074,1074,1070,873
20241118,151700,320961717,1074,1074,1074,1074,200
20241118,151600,320746917,1074,1067,1074,1065,10296
20241118,151500,309759873,1066,1067,1067,1066,879
20241118,151400,308822850,1066,1066,1066,1066,1
20241118,151300,308821784,1067,1067,1067,1067,1019
20241118,151200,307734511,1067,1067,1067,1067,51
20241118,151100,307680094,1065,1065,1065,1065,7
20241118,151000,307672639,1065,1066,1066,1065,2019
20241118,150900,305522143,1067,1066,1067,1066,560
20241118,150800,304924732,1066,1067,1067,1066,1911
20241118,150700,302887386,1067,1067,1067,1067,2933
20241118,150600,299757875,1072,1072,1072,1072,1010
20241118,150500,298675155,1072,1072,1072,1072,0
20241118,150400,298675155,1072,1072,1072,1072,0
20241118,150300,298675155,1072,1070,1072,1070,2984
20241118,150200,295481999,1066,1066,1066,1066,0
20241118,150100,295481999,1066,1065,1066,1065,5533
20241118,150000,289586354,1066,1066,1066,1066,100
20241118,145900,289479754,1066,1067,1067,1066,4236
20241118,145800,284963256,1068,1068,1068,1068,0
20241118,145700,284963256,1068,1068,1068,1068,0
20241118,145600,284963256,1068,1067,1068,1067,2040
20241118,145500,282786575,1068,1068,1068,1068,21
20241118,145400,282764147,1068,1070,1070,1068,1235
20241118,145300,281445165,1069,1073,1073,1069,7965
20241118,145200,272919384,1074,1074,1074,1074,0
20241118,145100,272919384,1074,1074,1074,1074,0
20241118,145000,272919384,1074,1074,1074,1074,931
20241118,144900,271919490,1072,1072,1072,1072,0
20241118,144800,271919490,1072,1072,1072,1072,6
20241118,144700,271913058,1072,1072,1072,1072,5
20241118,144600,271907698,1071,1072,1072,1071,3203
20241118,144500,268474237,1072,1072,1072,1072,0
20241118,144400,268474237,1072,1072,1072,1072,0
20241118,144300,268474237,1072,1072,1072,1072,0
20241118,144200,268474237,1072,1072,1072,1072,0
20241118,144100,268474237,1072,1072,1072,1072,3
20241118,144000,268471021,1071,1071,1071,1071,0
20241118,143900,268471021,1071,1071,1071,1071,0
20241118,143800,268471021,1071,1071,1071,1071,0
20241118,143700,268471021,1071,1071,1071,1071,0
20241118,143600,268471021,1071,1071,1071,1071,26
20241118,143500,268443175,1072,1073,1073,1072,873
20241118,143400,267506946,1074,1074,1074,1074,3
20241118,143300,267503724,1073,1073,1073,1073,0
20241118,143200,267503724,1073,1073,1073,1073,1
20241118,143100,267502651,1074,1074,1074,1074,1
20241118,143000,267501577,1074,1074,1074,1074,0
20241118,142900,267501577,1074,1074,1074,1074,0
20241118,142800,267501577,1074,1074,1074,1074,19
20241118,142700,267481171,1076,1076,1076,1076,0
20241118,142600,267481171,1076,1076,1076,1076,0
20241118,142500,267481171,1076,1076,1076,1076,0
20241118,142400,267481171,1076,1076,1076,1076,11
20241118,142300,267469335,1076,1076,1076,1076,104
20241118,142200,267357431,1076,1076,1076,1076,1
20241118,142100,267356355,1073,1073,1073,1073,0
20241118,142000,267356355,1073,1073,1073,1073,22
20241118,141900,267332749,1073,1073,1073,1073,507
20241118,141800,266788738,1073,1073,1073,1073,561
20241118,141700,266186785,1076,1076,1076,1076,10
20241118,141600,266176025,1076,1076,1076,1076,0
20241118,141500,266176025,1076,1076,1076,1076,26
20241118,141400,266148049,1076,1076,1076,1076,0
20241118,141300,266148049,1076,1076,1076,1076,0
20241118,141200,266148049,1076,1075,1076,1075,852
20241118,141100,265231340,1075,1075,1075,1075,0
20241118,141000,265231340,1075,1075,1075,1075,0
20241118,140900,265231340,1075,1074,1075,1074,166
20241118,140800,265052950,1076,1076,1076,1076,0
20241118,140700,265052950,1076,1076,1076,1076,7
20241118,140600,265045418,1076,1076,1076,1076,2
20241118,140500,265043266,1081,1081,1081,1081,0
20241118,140400,265043266,1081,1081,1081,1081,0
20241118,140300,265043266,1081,1081,1081,1081,0
20241118,140200,265043266,1081,1081,1081,1081,1
20241118,140100,265042185,1081,1081,1081,1081,1
20241118,140000,265041104,1070,1082,1082,1070,1569
20241118,135900,263360452,1082,1082,1082,1082,1100
20241118,135800,262170252,1082,1082,1082,1082,0
20241118,135700,262170252,1082,1082,1082,1082,0
20241118,135600,262170252,1082,1082,1082,1082,0
20241118,135500,262170252,1082,1078,1082,1078,1851
20241118,135400,260169365,1078,1076,1078,1076,147
20241118,135300,260011187,1076,1075,1076,1075,1800
20241118,135200,258075064,1077,1077,1077,1077,2
20241118,135100,258072910,1068,1068,1068,1068,0
20241118,135000,258072910,1068,1081,1082,1068,10500
20241118,134900,246829837,1081,1081,1081,1081,0
20241118,134800,246829837,1081,1081,1081,1081,2
20241118,134700,246827675,1081,1081,1081,1081,2000
20241118,134600,244665675,1081,1081,1081,1081,0
20241118,134500,244665675,1081,1081,1081,1081,0
20241118,134400,244665675,1081,1081,1081,1081,2
20241118,134300,244663513,1081,1081,1081,1081,0
20241118,134200,244663513,1081,1081,1081,1081,2
20241118,134100,244661351,1073,1073,1073,1073,1107
20241118,134000,243473540,1073,1073,1073,1073,893
20241118,133900,242515351,1073,1073,1073,1073,142
20241118,133800,242362985,1084,1084,1084,1084,0
20241118,133700,242362985,1084,1079,1084,1079,2038
20241118,133600,240160302,1078,1078,1078,1078,296
20241118,133500,239841214,1078,1077,1078,1077,8
20241118,133400,239832592,1072,1072,1072,1072,0
20241118,133300,239832592,1072,1070,1072,1069,51
20241118,133200,239777982,1078,1078,1078,1078,1
20241118,133100,239776904,1079,1079,1079,1079,0
20241118,133000,239776904,1079,1079,1079,1079,2
20241118,132900,239774746,1079,1079,1079,1079,0
20241118,132800,239774746,1079,1079,1079,1079,0
20241118,132700,239774746,1079,1079,1079,1079,0
20241118,132600,239774746,1079,1079,1079,1079,0
20241118,132500,239774746,1079,1079,1079,1079,0
20241118,132400,239774746,1079,1075,1079,1075,835
20241118,132300,238877095,1075,1075,1075,1075,0
20241118,132200,238877095,1075,1068,1075,1068,3921
20241118,132100,234664120,1067,1070,1070,1067,5900
20241118,132000,228363370,1070,1074,1074,1070,4175
20241118,131900,223887450,1074,1075,1075,1074,128
20241118,131800,223749851,1075,1075,1075,1075,2
20241118,131700,223747701,1075,1075,1075,1075,27
20241118,131600,223718676,1075,1075,1075,1075,6
20241118,131500,223712226,1072,1072,1072,1072,0
20241118,131400,223712226,1072,1072,1072,1072,0
20241118,131300,223712226,1072,1075,1075,1072,1100
20241118,131200,222531970,1075,1075,1075,1075,1
20241118,131100,222530895,1075,1075,1075,1075,1
20241118,131000,222529820,1075,1075,1075,1075,844
20241118,130900,221622520,1075,1075,1075,1075,93
20241118,130800,221522545,1074,1074,1074,1074,0
20241118,130700,221522545,1074,1074,1074,1074,9
20241118,130600,221512879,1075,1075,1075,1075,19
20241118,130500,221492454,1075,1076,1076,1075,1177
20241118,130400,220226114,1079,1079,1079,1079,0
20241118,130300,220226114,1079,1079,1079,1079,100
20241118,130200,220118214,1079,1079,1079,1079,0
20241118,130100,220118214,1079,1079,1079,1079,0
20241118,130000,220118214,1079,1078,1079,1077,654
20241118,125900,219413240,1079,1079,1079,1079,0
20241118,125800,219413240,1079,1085,1085,1079,2062
20241118,125700,217185061,1085,1085,1085,1085,0
20241118,125600,217185061,1085,1085,1085,1085,0
20241118,125500,217185061,1085,1085,1085,1085,0
20241118,125400,217185061,1085,1085,1085,1085,1
20241118,125300,217183976,1081,1081,1081,1081,0
20241118,125200,217183976,1081,1081,1081,1081,9
20241118,125100,217174247,1085,1085,1085,1085,1
20241118,125000,217173162,1081,1081,1081,1081,8
20241118,124900,217164514,1085,1085,1085,1085,1
20241118,124800,217163429,1085,1085,1085,1085,1
20241118,124700,217162344,1084,1084,1084,1084,0
20241118,124600,217162344,1084,1084,1084,1084,923
20241118,124500,216161812,1084,1085,1085,1084,209
20241118,124400,215935247,1085,1081,1085,1081,16
20241118,124300,215917891,1085,1085,1085,1085,0
20241118,124200,215917891,1085,1085,1085,1085,1
20241118,124100,215916806,1085,1085,1085,1085,15
20241118,124000,215900531,1085,1085,1085,1085,0
20241118,123900,215900531,1085,1085,1085,1085,1
20241118,123800,215899446,1081,1082,1082,1081,70
20241118,123700,215823766,1085,1085,1085,1085,5465
20241118,123600,209894241,1086,1086,1086,1086,1
20241118,123500,209893155,1086,1085,1086,1085,900
20241118,123400,208916646,1085,1085,1085,1085,943
20241118,123300,207893491,1086,1086,1086,1086,462
20241118,123200,207391759,1085,1085,1085,1085,3215
20241118,123100,203903484,1086,1086,1086,1086,2
20241118,123000,203901312,1086,1086,1086,1086,1
20241118,122900,203900226,1086,1086,1086,1086,0
20241118,122800,203900226,1086,1086,1086,1086,0
20241118,122700,203900226,1086,1086,1086,1086,0
20241118,122600,203900226,1086,1085,1086,1085,100
20241118,122500,203791633,1086,1086,1086,1086,0
20241118,122400,203791633,1086,1086,1086,1086,1
20241118,122300,203790547,1085,1085,1085,1085,0
20241118,122200,203790547,1085,1085,1085,1085,0
20241118,122100,203790547,1085,1085,1085,1085,70
20241118,122000,203714597,1087,1087,1087,1087,20
20241118,121900,203692857,1087,1087,1087,1087,1
20241118,121800,203691770,1087,1087,1087,1087,0
20241118,121700,203691770,1087,1087,1087,1087,0
20241118,121600,203691770,1087,1087,1087,1087,0
20241118,121500,203691770,1087,1087,1087,1087,0
20241118,121400,203691770,1087,1087,1087,1087,1
20241118,121300,203690683,1087,1087,1087,1087,10
20241118,121200,203679813,1087,1087,1087,1087,1
20241118,121100,203678726,1087,1087,1087,1087,0
20241118,121000,203678726,1087,1087,1087,1087,0
20241118,120900,203678726,1087,1087,1087,1087,0
20241118,120800,203678726,1087,1087,1087,1087,0
20241118,120700,203678726,1087,1087,1087,1087,20
20241118,120600,203656986,1087,1087,1087,1087,1
20241118,120500,203655899,1087,1087,1087,1087,200
20241118,120400,203438499,1087,1087,1087,1087,15
20241118,120300,203422194,1087,1086,1087,1086,200
20241118,120200,203204800,1086,1086,1086,1086,0
20241118,120100,203204800,1086,1086,1086,1086,0
20241118,120000,203204800,1086,1086,1086,1086,11
20241118,115900,203192854,1088,1087,1088,1087,3
20241118,115800,203189591,1085,1085,1085,1085,1
20241118,115700,203188506,1075,1075,1075,1075,0
20241118,115600,203188506,1075,1088,1088,1075,12626
20241118,115500,189530898,1088,1088,1088,1088,35
20241118,115400,189492818,1089,1089,1089,1089,1
20241118,115300,189491729,1088,1088,1088,1088,0
20241118,115200,189491729,1088,1088,1088,1088,59
20241118,115100,189427537,1088,1088,1088,1088,0
20241118,115000,189427537,1088,1088,1088,1088,0
20241118,114900,189427537,1088,1088,1088,1088,0
20241118,114800,189427537,1088,1088,1088,1088,1
20241118,114700,189426449,1088,1085,1088,1085,60
20241118,114600,189361334,1088,1088,1088,1088,203
20241118,114500,189140470,1088,1085,1088,1085,471
20241118,114400,188629432,1085,1085,1085,1085,0
20241118,114300,188629432,1085,1085,1085,1085,0
20241118,114200,188629432,1085,1085,1085,1085,126
20241118,114100,188492722,1085,1085,1085,1085,205
20241118,114000,188270297,1085,1085,1085,1085,50
20241118,113900,188216047,1086,1086,1086,1086,0
20241118,113800,188216047,1086,1086,1086,1086,4
20241118,113700,188211703,1088,1088,1088,1088,40
20241118,113600,188168183,1088,1086,1088,1084,1201
20241118,113500,186866285,1087,1087,1087,1087,99
20241118,113400,186758672,1087,1087,1087,1087,0
20241118,113300,186758672,1087,1087,1087,1087,1
20241118,113200,186757585,1088,1088,1088,1088,4
20241118,113100,186753233,1088,1088,1088,1088,0
20241118,113000,186753233,1088,1088,1088,1088,1
20241118,112900,186752145,1088,1088,1088,1088,0
20241118,112800,186752145,1088,1088,1088,1088,2
20241118,112700,186749969,1088,1088,1088,1088,4
20241118,112600,186745617,1088,1088,1088,1088,1
20241118,112500,186744529,1089,1089,1089,1089,0
20241118,112400,186744529,1089,1089,1089,1089,0
20241118,112300,186744529,1089,1089,1089,1089,0
20241118,112200,186744529,1089,1089,1089,1089,2
20241118,112100,186742351,1089,1089,1089,1089,0
20241118,112000,186742351,1089,1084,1089,1084,2
20241118,111900,186740178,1083,1083,1083,1083,0
20241118,111800,186740178,1083,1083,1083,1083,0
20241118,111700,186740178,1083,1084,1084,1083,400
20241118,111600,186306752,1085,1085,1085,1085,0
20241118,111500,186306752,1085,1085,1085,1085,0
20241118,111400,186306752,1085,1084,1085,1083,610
20241118,111300,185645926,1085,1085,1085,1085,20
20241118,111200,185624226,1084,1084,1084,1084,101
20241118,111100,185514742,1084,1084,1084,1084,0
20241118,111000,185514742,1084,1084,1084,1084,1
20241118,110900,185513658,1084,1084,1084,1084,121
20241118,110800,185382494,1085,1085,1085,1085,0
20241118,110700,185382494,1085,1085,1085,1085,0
20241118,110600,185382494,1085,1085,1085,1085,45
20241118,110500,185333669,1089,1089,1089,1089,0
20241118,110400,185333669,1089,1089,1089,1089,0
20241118,110300,185333669,1089,1089,1089,1089,1
20241118,110200,185332580,1082,1082,1082,1082,0
20241118,110100,185332580,1082,1082,1082,1082,30
20241118,110000,185300120,1083,1083,1083,1083,600
20241118,105900,184650320,1088,1088,1088,1088,20
20241118,105800,184628560,1089,1089,1089,1089,65
20241118,105700,184557775,1089,1084,1089,1084,6
20241118,105600,184551266,1084,1084,1084,1084,90
20241118,105500,184453706,1084,1082,1084,1082,2
20241118,105400,184451540,1082,1082,1082,1082,0
20241118,105300,184451540,1082,1082,1082,1082,0
20241118,105200,184451540,1082,1082,1082,1082,500
20241118,105100,183910540,1084,1084,1084,1084,30
20241118,105000,183878020,1084,1084,1084,1084,10
20241118,104900,183867180,1084,1084,1084,1082,11
20241118,104800,183855258,1082,1083,1083,1082,909
20241118,104700,182871719,1083,1085,1085,1083,104
20241118,104600,182759027,1085,1085,1085,1085,0
20241118,104500,182759027,1085,1085,1085,1085,0
20241118,104400,182759027,1085,1086,1086,1085,120
20241118,104300,182628807,1091,1091,1091,1091,0
20241118,104200,182628807,1091,1091,1091,1091,0
20241118,104100,182628807,1091,1091,1091,1091,0
20241118,104000,182628807,1091,1091,1091,1091,0
20241118,103900,182628807,1091,1091,1091,1091,3
20241118,103800,182625534,1092,1092,1092,1092,0
20241118,103700,182625534,1092,1091,1092,1091,73
20241118,103600,182545845,1090,1084,1090,1080,2216
20241118,103500,180145049,1085,1085,1085,1085,75
20241118,103400,180063674,1087,1089,1089,1087,398
20241118,103300,179630644,1089,1091,1091,1089,1232
20241118,103200,178286959,1098,1098,1098,1098,0
20241118,103100,178286959,1098,1098,1098,1098,0
20241118,103000,178286959,1098,1098,1098,1098,0
20241118,102900,178286959,1098,1098,1098,1098,0
20241118,102800,178286959,1098,1098,1098,1098,0
20241118,102700,178286959,1098,1098,1098,1098,0
20241118,102600,178286959,1098,1096,1098,1089,1328
20241118,102500,176833653,1089,1089,1089,1089,762
20241118,102400,176003835,1088,1088,1088,1088,0
20241118,102300,176003835,1088,1089,1089,1088,550
20241118,102200,175405434,1089,1089,1089,1089,0
20241118,102100,175405434,1089,1089,1089,1089,0
20241118,102000,175405434,1089,1093,1093,1088,2161
20241118,101900,173048849,1093,1095,1095,1093,1099
20241118,101800,171845693,1095,1095,1095,1095,100
20241118,101700,171736193,1095,1095,1095,1095,1399
20241118,101600,170204288,1095,1095,1095,1095,766
20241118,101500,169365518,1095,1095,1095,1095,0
20241118,101400,169365518,1095,1095,1095,1095,0
20241118,101300,169365518,1095,1097,1097,1095,192
20241118,101200,169154914,1098,1098,1098,1098,0
20241118,101100,169154914,1098,1098,1098,1098,0
20241118,101000,169154914,1098,1098,1098,1098,0
20241118,100900,169154914,1098,1098,1098,1098,50
20241118,100800,169100014,1098,1098,1098,1098,100
20241118,100700,168990214,1098,1098,1098,1098,191
20241118,100600,168780496,1098,1095,1098,1095,1250
20241118,100500,167411674,1092,1092,1092,1092,2
20241118,100400,167409490,1095,1095,1095,1095,32
20241118,100300,167374450,1091,1091,1091,1091,5
20241118,100200,167368995,1091,1091,1091,1091,1
20241118,100100,167367904,1091,1091,1091,1091,272
20241118,100000,167071152,1091,1091,1091,1091,228
20241118,095900,166822404,1091,1094,1094,1091,1115
20241118,095800,165604024,1095,1095,1095,1095,0
20241118,095700,165604024,1095,1095,1095,1095,0
20241118,095600,165604024,1095,1095,1095,1095,99
20241118,095500,165495619,1094,1094,1094,1094,0
20241118,095400,165495619,1094,1090,1094,1090,64
20241118,095300,165425815,1095,1094,1095,1094,1091
20241118,095200,164231624,1094,1092,1094,1092,137
20241118,095100,164081846,1094,1094,1094,1094,20
20241118,095000,164059966,1094,1094,1094,1094,0
20241118,094900,164059966,1094,1094,1094,1094,0
20241118,094800,164059966,1094,1089,1095,1089,1043
20241118,094700,162920049,1089,1085,1089,1085,1431
20241118,094600,161362904,1084,1085,1085,1084,215
20241118,094500,161129639,1085,1084,1085,1084,492
20241118,094400,160596310,1084,1084,1084,1084,44
20241118,094300,160548614,1084,1084,1084,1084,92
20241118,094200,160448886,1084,1080,1084,1080,396
20241118,094100,160021202,1080,1080,1081,1080,908
20241118,094000,159040478,1081,1079,1084,1079,41
20241118,093900,158996191,1076,1075,1077,1075,1776
20241118,093800,157085021,1075,1075,1076,1075,1055
20241118,093700,155949897,1075,1075,1075,1075,209
20241118,093600,155725222,1075,1076,1076,1074,2602
20241118,093500,152925822,1076,1077,1077,1076,173
20241118,093400,152739637,1077,1077,1077,1077,331
20241118,093300,152383150,1077,1076,1077,1076,220
20241118,093200,152146412,1076,1076,1076,1076,0
20241118,093100,152146412,1076,1076,1076,1076,100
20241118,093000,152038812,1070,1070,1070,1070,435
20241118,092900,151573362,1070,1070,1070,1070,489
20241118,092800,151050132,1070,1069,1070,1069,203
20241118,092700,150832925,1070,1064,1070,1063,3087
20241118,092600,147548328,1063,1066,1066,1062,4404
20241118,092500,142863828,1070,1067,1070,1067,1012
20241118,092400,141781018,1065,1065,1065,1065,500
20241118,092300,141248518,1076,1076,1076,1076,10
20241118,092200,141237758,1076,1076,1076,1063,3102
20241118,092100,137936034,1073,1073,1073,1073,16
20241118,092000,137918866,1070,1075,1077,1070,1501
20241118,091900,136310287,1075,1070,1075,1070,1761
20241118,091800,134417217,1064,1065,1075,1064,2001
20241118,091700,132287377,1071,1065,1075,1065,2300
20241118,091600,129830073,1066,1066,1066,1065,2727
20241118,091500,126923273,1065,1075,1075,1065,12537
20241118,091400,113532188,1077,1093,1095,1077,6828
20241118,091300,106153206,1092,1086,1092,1085,2601
20241118,091200,103328166,1092,1092,1092,1086,1106
20241118,091100,102126200,1088,1100,1100,1087,2103
20241118,091000,99838767,1093,1100,1101,1093,3358
20241118,090900,96148961,1100,1099,1100,1099,743
20241118,090800,95331684,1099,1072,1099,1072,13926
20241118,090700,80228415,1072,1080,1080,1072,55
20241118,090600,80169359,1081,1074,1081,1066,10799
20241118,090500,68607947,1077,1074,1077,1074,1146
20241118,090400,67377139,1073,1062,1073,1059,12046
20241118,090300,54512982,1062,1061,1069,1058,3233
20241118,090200,51078317,1055,1075,1081,1032,31089
20241118,090100,17923980,1077,1092,1093,1077,10042
20241118,090000,7028845,1093,1100,1100,1086,5943
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 193900 325686119 1064 1064 1064 1064 3561
3 20241118 193800 325686119 1064 1064 1064 1064 0
4 20241118 193700 325686119 1064 1064 1064 1064 0
5 20241118 193600 325686119 1064 1064 1064 1064 0
6 20241118 193500 325686119 1064 1064 1064 1064 0
7 20241118 193400 325686119 1064 1064 1064 1064 0
8 20241118 193300 325686119 1064 1064 1064 1064 0
9 20241118 193200 325686119 1064 1064 1064 1064 0
10 20241118 193100 325686119 1064 1064 1064 1064 0
11 20241118 193000 325686119 1064 1064 1064 1064 0
12 20241118 192900 325686119 1064 1064 1064 1064 0
13 20241118 192800 325686119 1064 1064 1064 1064 0
14 20241118 192700 325686119 1064 1064 1064 1064 0
15 20241118 192600 325686119 1064 1064 1064 1064 0
16 20241118 192500 325686119 1064 1064 1064 1064 0
17 20241118 192400 325686119 1064 1064 1064 1064 0
18 20241118 192300 325686119 1064 1064 1064 1064 0
19 20241118 192200 325686119 1064 1064 1064 1064 0
20 20241118 192100 325686119 1064 1064 1064 1064 0
21 20241118 192000 325686119 1064 1064 1064 1064 0
22 20241118 191900 325686119 1064 1064 1064 1064 0
23 20241118 191800 325686119 1064 1064 1064 1064 0
24 20241118 191700 325686119 1064 1064 1064 1064 0
25 20241118 191600 325686119 1064 1064 1064 1064 0
26 20241118 191500 325686119 1064 1064 1064 1064 0
27 20241118 191400 325686119 1064 1064 1064 1064 0
28 20241118 191300 325686119 1064 1064 1064 1064 0
29 20241118 191200 325686119 1064 1064 1064 1064 0
30 20241118 191100 325686119 1064 1064 1064 1064 0
31 20241118 191000 325686119 1064 1064 1064 1064 0
32 20241118 190900 325686119 1064 1064 1064 1064 3561
33 20241118 190800 325686119 1064 1064 1064 1064 0
34 20241118 190700 325686119 1064 1064 1064 1064 0
35 20241118 190600 325686119 1064 1064 1064 1064 0
36 20241118 190500 325686119 1064 1064 1064 1064 0
37 20241118 190400 325686119 1064 1064 1064 1064 0
38 20241118 190300 325686119 1064 1064 1064 1064 0
39 20241118 190200 325686119 1064 1064 1064 1064 0
40 20241118 190100 325686119 1064 1064 1064 1064 0
41 20241118 190000 325686119 1064 1064 1064 1064 0
42 20241118 185900 325686119 1064 1064 1064 1064 0
43 20241118 185800 325686119 1064 1064 1064 1064 0
44 20241118 185700 325686119 1064 1064 1064 1064 0
45 20241118 185600 325686119 1064 1064 1064 1064 0
46 20241118 185500 325686119 1064 1064 1064 1064 0
47 20241118 185400 325686119 1064 1064 1064 1064 0
48 20241118 185300 325686119 1064 1064 1064 1064 0
49 20241118 185200 325686119 1064 1064 1064 1064 0
50 20241118 185100 325686119 1064 1064 1064 1064 0
51 20241118 185000 325686119 1064 1064 1064 1064 0
52 20241118 184900 325686119 1064 1064 1064 1064 0
53 20241118 184800 325686119 1064 1064 1064 1064 0
54 20241118 184700 325686119 1064 1064 1064 1064 0
55 20241118 184600 325686119 1064 1064 1064 1064 0
56 20241118 184500 325686119 1064 1064 1064 1064 0
57 20241118 184400 325686119 1064 1064 1064 1064 0
58 20241118 184300 325686119 1064 1064 1064 1064 0
59 20241118 184200 325686119 1064 1064 1064 1064 0
60 20241118 184100 325686119 1064 1064 1064 1064 0
61 20241118 184000 325686119 1064 1064 1064 1064 0
62 20241118 183900 325686119 1064 1064 1064 1064 3561
63 20241118 183800 325686119 1064 1064 1064 1064 0
64 20241118 183700 325686119 1064 1064 1064 1064 0
65 20241118 183600 325686119 1064 1064 1064 1064 0
66 20241118 183500 325686119 1064 1064 1064 1064 0
67 20241118 183400 325686119 1064 1064 1064 1064 0
68 20241118 183300 325686119 1064 1064 1064 1064 0
69 20241118 183200 325686119 1064 1064 1064 1064 0
70 20241118 183100 325686119 1064 1064 1064 1064 0
71 20241118 183000 325686119 1064 1064 1064 1064 0
72 20241118 182900 325686119 1064 1064 1064 1064 0
73 20241118 182800 325686119 1064 1064 1064 1064 0
74 20241118 182700 325686119 1064 1064 1064 1064 0
75 20241118 182600 325686119 1064 1064 1064 1064 0
76 20241118 182500 325686119 1064 1064 1064 1064 0
77 20241118 182400 325686119 1064 1064 1064 1064 0
78 20241118 182300 325686119 1064 1064 1064 1064 0
79 20241118 182200 325686119 1064 1064 1064 1064 0
80 20241118 182100 325686119 1064 1064 1064 1064 0
81 20241118 182000 325686119 1064 1064 1064 1064 0
82 20241118 181900 325686119 1064 1064 1064 1064 0
83 20241118 181800 325686119 1064 1064 1064 1064 0
84 20241118 181700 325686119 1064 1064 1064 1064 0
85 20241118 181600 325686119 1064 1064 1064 1064 0
86 20241118 181500 325686119 1064 1064 1064 1064 0
87 20241118 181400 325686119 1064 1064 1064 1064 0
88 20241118 181300 325686119 1064 1064 1064 1064 0
89 20241118 181200 325686119 1064 1064 1064 1064 0
90 20241118 181100 325686119 1064 1064 1064 1064 0
91 20241118 181000 325686119 1064 1064 1064 1064 0
92 20241118 180900 325686119 1064 1064 1064 1064 3561
93 20241118 180800 325686119 1064 1064 1064 1064 0
94 20241118 180700 325686119 1064 1064 1064 1064 0
95 20241118 180600 325686119 1064 1064 1064 1064 0
96 20241118 180500 325686119 1064 1064 1064 1064 0
97 20241118 180400 325686119 1064 1064 1064 1064 0
98 20241118 180300 325686119 1064 1064 1064 1064 0
99 20241118 180200 325686119 1064 1064 1064 1064 0
100 20241118 180100 325686119 1064 1064 1064 1064 0
101 20241118 180000 325686119 1064 1064 1064 1064 0
102 20241118 175900 325686119 1064 1064 1064 1064 0
103 20241118 175800 325686119 1064 1064 1064 1064 0
104 20241118 175700 325686119 1064 1064 1064 1064 0
105 20241118 175600 325686119 1064 1064 1064 1064 0
106 20241118 175500 325686119 1064 1064 1064 1064 0
107 20241118 175400 325686119 1064 1064 1064 1064 0
108 20241118 175300 325686119 1064 1064 1064 1064 0
109 20241118 175200 325686119 1064 1064 1064 1064 0
110 20241118 175100 325686119 1064 1064 1064 1064 0
111 20241118 175000 325686119 1064 1064 1064 1064 0
112 20241118 174900 325686119 1064 1064 1064 1064 0
113 20241118 174800 325686119 1064 1064 1064 1064 0
114 20241118 174700 325686119 1064 1064 1064 1064 0
115 20241118 174600 325686119 1064 1064 1064 1064 0
116 20241118 174500 325686119 1064 1064 1064 1064 0
117 20241118 174400 325686119 1064 1064 1064 1064 0
118 20241118 174300 325686119 1064 1064 1064 1064 0
119 20241118 174200 325686119 1064 1064 1064 1064 0
120 20241118 174100 325686119 1064 1064 1064 1064 0
121 20241118 174000 325686119 1064 1064 1064 1064 0
122 20241118 173900 325686119 1064 1064 1064 1064 3561
123 20241118 173800 325686119 1064 1064 1064 1064 0
124 20241118 173700 325686119 1064 1064 1064 1064 0
125 20241118 173600 325686119 1064 1064 1064 1064 0
126 20241118 173500 325686119 1064 1064 1064 1064 0
127 20241118 173400 325686119 1064 1064 1064 1064 0
128 20241118 173300 325686119 1064 1064 1064 1064 0
129 20241118 173200 325686119 1064 1064 1064 1064 0
130 20241118 173100 325686119 1064 1064 1064 1064 0
131 20241118 173000 325686119 1064 1064 1064 1064 0
132 20241118 172900 325686119 1064 1064 1064 1064 0
133 20241118 172800 325686119 1064 1064 1064 1064 0
134 20241118 172700 325686119 1064 1064 1064 1064 0
135 20241118 172600 325686119 1064 1064 1064 1064 0
136 20241118 172500 325686119 1064 1064 1064 1064 0
137 20241118 172400 325686119 1064 1064 1064 1064 0
138 20241118 172300 325686119 1064 1064 1064 1064 0
139 20241118 172200 325686119 1064 1064 1064 1064 0
140 20241118 172100 325686119 1064 1064 1064 1064 0
141 20241118 172000 325686119 1064 1064 1064 1064 0
142 20241118 171900 325686119 1064 1064 1064 1064 0
143 20241118 171800 325686119 1064 1064 1064 1064 0
144 20241118 171700 325686119 1064 1064 1064 1064 0
145 20241118 171600 325686119 1064 1064 1064 1064 0
146 20241118 171500 325686119 1064 1064 1064 1064 0
147 20241118 171400 325686119 1064 1064 1064 1064 0
148 20241118 171300 325686119 1064 1064 1064 1064 0
149 20241118 171200 325686119 1064 1064 1064 1064 0
150 20241118 171100 325686119 1064 1064 1064 1064 0
151 20241118 171000 325686119 1064 1064 1064 1064 0
152 20241118 170900 325686119 1064 1064 1064 1064 3561
153 20241118 170800 325686119 1064 1064 1064 1064 0
154 20241118 170700 325686119 1064 1064 1064 1064 0
155 20241118 170600 325686119 1064 1064 1064 1064 0
156 20241118 170500 325686119 1064 1064 1064 1064 0
157 20241118 170400 325686119 1064 1064 1064 1064 0
158 20241118 170300 325686119 1064 1064 1064 1064 0
159 20241118 170200 325686119 1064 1064 1064 1064 0
160 20241118 170100 325686119 1064 1064 1064 1064 0
161 20241118 170000 325686119 1064 1064 1064 1064 0
162 20241118 165900 325686119 1064 1064 1064 1064 0
163 20241118 165800 325686119 1064 1064 1064 1064 0
164 20241118 165700 325686119 1064 1064 1064 1064 0
165 20241118 165600 325686119 1064 1064 1064 1064 0
166 20241118 165500 325686119 1064 1064 1064 1064 0
167 20241118 165400 325686119 1064 1064 1064 1064 0
168 20241118 165300 325686119 1064 1064 1064 1064 0
169 20241118 165200 325686119 1064 1064 1064 1064 0
170 20241118 165100 325686119 1064 1064 1064 1064 0
171 20241118 165000 325686119 1064 1064 1064 1064 0
172 20241118 164900 325686119 1064 1064 1064 1064 0
173 20241118 164800 325686119 1064 1064 1064 1064 0
174 20241118 164700 325686119 1064 1064 1064 1064 0
175 20241118 164600 325686119 1064 1064 1064 1064 0
176 20241118 164500 325686119 1064 1064 1064 1064 0
177 20241118 164400 325686119 1064 1064 1064 1064 0
178 20241118 164300 325686119 1064 1064 1064 1064 0
179 20241118 164200 325686119 1064 1064 1064 1064 0
180 20241118 164100 325686119 1064 1064 1064 1064 0
181 20241118 164000 325686119 1064 1064 1064 1064 0
182 20241118 163900 325686119 1064 1064 1064 1064 3561
183 20241118 163800 325686119 1064 1064 1064 1064 0
184 20241118 163700 325686119 1064 1064 1064 1064 0
185 20241118 163600 325686119 1064 1064 1064 1064 0
186 20241118 163500 325686119 1064 1064 1064 1064 0
187 20241118 163400 325686119 1064 1064 1064 1064 0
188 20241118 163300 325686119 1064 1064 1064 1064 0
189 20241118 163200 325686119 1064 1064 1064 1064 0
190 20241118 163100 325686119 1064 1064 1064 1064 0
191 20241118 163000 325686119 1064 1064 1064 1064 0
192 20241118 162900 325686119 1064 1064 1064 1064 0
193 20241118 162800 325686119 1064 1064 1064 1064 0
194 20241118 162700 325686119 1064 1064 1064 1064 0
195 20241118 162600 325686119 1064 1064 1064 1064 0
196 20241118 162500 325686119 1064 1064 1064 1064 0
197 20241118 162400 325686119 1064 1064 1064 1064 0
198 20241118 162300 325686119 1064 1064 1064 1064 0
199 20241118 162200 325686119 1064 1064 1064 1064 0
200 20241118 162100 325686119 1064 1064 1064 1064 0
201 20241118 162000 325686119 1064 1064 1064 1064 0
202 20241118 161900 325686119 1064 1064 1064 1064 0
203 20241118 161800 325686119 1064 1064 1064 1064 0
204 20241118 161700 325686119 1064 1064 1064 1064 0
205 20241118 161600 325686119 1064 1064 1064 1064 0
206 20241118 161500 325686119 1064 1064 1064 1064 0
207 20241118 161400 325686119 1064 1064 1064 1064 0
208 20241118 161300 325686119 1064 1064 1064 1064 0
209 20241118 161200 325686119 1064 1064 1064 1064 0
210 20241118 161100 325686119 1064 1064 1064 1064 0
211 20241118 161000 325686119 1064 1064 1064 1064 0
212 20241118 160900 325686119 1064 1064 1064 1064 3561
213 20241118 160800 325686119 1064 1064 1064 1064 0
214 20241118 160700 325686119 1064 1064 1064 1064 0
215 20241118 160600 325686119 1064 1064 1064 1064 0
216 20241118 160500 325686119 1064 1064 1064 1064 0
217 20241118 160400 325686119 1064 1064 1064 1064 0
218 20241118 160300 325686119 1064 1064 1064 1064 0
219 20241118 160200 325686119 1064 1064 1064 1064 0
220 20241118 160100 325686119 1064 1064 1064 1064 0
221 20241118 160000 325686119 1064 1064 1064 1064 0
222 20241118 155900 325686119 1064 1064 1064 1064 0
223 20241118 155800 325686119 1064 1064 1064 1064 0
224 20241118 155700 325686119 1064 1064 1064 1064 0
225 20241118 155600 325686119 1064 1064 1064 1064 0
226 20241118 155500 325686119 1064 1064 1064 1064 0
227 20241118 155400 325686119 1064 1064 1064 1064 0
228 20241118 155300 325686119 1064 1064 1064 1064 0
229 20241118 155200 325686119 1064 1064 1064 1064 0
230 20241118 155100 325686119 1064 1064 1064 1064 0
231 20241118 155000 325686119 1064 1064 1064 1064 0
232 20241118 154900 325686119 1064 1064 1064 1064 0
233 20241118 154800 325686119 1064 1064 1064 1064 0
234 20241118 154700 325686119 1064 1064 1064 1064 0
235 20241118 154600 325686119 1064 1064 1064 1064 0
236 20241118 154500 325686119 1064 1064 1064 1064 0
237 20241118 154400 325686119 1064 1064 1064 1064 0
238 20241118 154300 325686119 1064 1064 1064 1064 0
239 20241118 154200 325686119 1064 1064 1064 1064 0
240 20241118 154100 325686119 1064 1064 1064 1064 0
241 20241118 154000 325686119 1064 1064 1064 1064 0
242 20241118 153900 325686119 1064 1064 1064 1064 3561
243 20241118 153800 325686119 1064 1064 1064 1064 0
244 20241118 153700 325686119 1064 1064 1064 1064 0
245 20241118 153600 325686119 1064 1064 1064 1064 0
246 20241118 153500 325686119 1064 1064 1064 1064 0
247 20241118 153400 325686119 1064 1064 1064 1064 0
248 20241118 153300 325686119 1064 1064 1064 1064 0
249 20241118 153200 325686119 1064 1064 1064 1064 0
250 20241118 153100 325686119 1064 1064 1064 1064 0
251 20241118 153000 325686119 1064 1064 1064 1064 3561
252 20241118 152900 321897215 1070 1070 1070 1070 0
253 20241118 152800 321897215 1070 1070 1070 1070 0
254 20241118 152700 321897215 1070 1070 1070 1070 0
255 20241118 152600 321897215 1070 1070 1070 1070 0
256 20241118 152500 321897215 1070 1070 1070 1070 0
257 20241118 152400 321897215 1070 1070 1070 1070 0
258 20241118 152300 321897215 1070 1070 1070 1070 0
259 20241118 152200 321897215 1070 1070 1070 1070 0
260 20241118 152100 321897215 1070 1070 1070 1070 0
261 20241118 152000 321897215 1070 1070 1070 1070 0
262 20241118 151900 321897215 1070 1070 1070 1070 0
263 20241118 151800 321897215 1070 1074 1074 1070 873
264 20241118 151700 320961717 1074 1074 1074 1074 200
265 20241118 151600 320746917 1074 1067 1074 1065 10296
266 20241118 151500 309759873 1066 1067 1067 1066 879
267 20241118 151400 308822850 1066 1066 1066 1066 1
268 20241118 151300 308821784 1067 1067 1067 1067 1019
269 20241118 151200 307734511 1067 1067 1067 1067 51
270 20241118 151100 307680094 1065 1065 1065 1065 7
271 20241118 151000 307672639 1065 1066 1066 1065 2019
272 20241118 150900 305522143 1067 1066 1067 1066 560
273 20241118 150800 304924732 1066 1067 1067 1066 1911
274 20241118 150700 302887386 1067 1067 1067 1067 2933
275 20241118 150600 299757875 1072 1072 1072 1072 1010
276 20241118 150500 298675155 1072 1072 1072 1072 0
277 20241118 150400 298675155 1072 1072 1072 1072 0
278 20241118 150300 298675155 1072 1070 1072 1070 2984
279 20241118 150200 295481999 1066 1066 1066 1066 0
280 20241118 150100 295481999 1066 1065 1066 1065 5533
281 20241118 150000 289586354 1066 1066 1066 1066 100
282 20241118 145900 289479754 1066 1067 1067 1066 4236
283 20241118 145800 284963256 1068 1068 1068 1068 0
284 20241118 145700 284963256 1068 1068 1068 1068 0
285 20241118 145600 284963256 1068 1067 1068 1067 2040
286 20241118 145500 282786575 1068 1068 1068 1068 21
287 20241118 145400 282764147 1068 1070 1070 1068 1235
288 20241118 145300 281445165 1069 1073 1073 1069 7965
289 20241118 145200 272919384 1074 1074 1074 1074 0
290 20241118 145100 272919384 1074 1074 1074 1074 0
291 20241118 145000 272919384 1074 1074 1074 1074 931
292 20241118 144900 271919490 1072 1072 1072 1072 0
293 20241118 144800 271919490 1072 1072 1072 1072 6
294 20241118 144700 271913058 1072 1072 1072 1072 5
295 20241118 144600 271907698 1071 1072 1072 1071 3203
296 20241118 144500 268474237 1072 1072 1072 1072 0
297 20241118 144400 268474237 1072 1072 1072 1072 0
298 20241118 144300 268474237 1072 1072 1072 1072 0
299 20241118 144200 268474237 1072 1072 1072 1072 0
300 20241118 144100 268474237 1072 1072 1072 1072 3
301 20241118 144000 268471021 1071 1071 1071 1071 0
302 20241118 143900 268471021 1071 1071 1071 1071 0
303 20241118 143800 268471021 1071 1071 1071 1071 0
304 20241118 143700 268471021 1071 1071 1071 1071 0
305 20241118 143600 268471021 1071 1071 1071 1071 26
306 20241118 143500 268443175 1072 1073 1073 1072 873
307 20241118 143400 267506946 1074 1074 1074 1074 3
308 20241118 143300 267503724 1073 1073 1073 1073 0
309 20241118 143200 267503724 1073 1073 1073 1073 1
310 20241118 143100 267502651 1074 1074 1074 1074 1
311 20241118 143000 267501577 1074 1074 1074 1074 0
312 20241118 142900 267501577 1074 1074 1074 1074 0
313 20241118 142800 267501577 1074 1074 1074 1074 19
314 20241118 142700 267481171 1076 1076 1076 1076 0
315 20241118 142600 267481171 1076 1076 1076 1076 0
316 20241118 142500 267481171 1076 1076 1076 1076 0
317 20241118 142400 267481171 1076 1076 1076 1076 11
318 20241118 142300 267469335 1076 1076 1076 1076 104
319 20241118 142200 267357431 1076 1076 1076 1076 1
320 20241118 142100 267356355 1073 1073 1073 1073 0
321 20241118 142000 267356355 1073 1073 1073 1073 22
322 20241118 141900 267332749 1073 1073 1073 1073 507
323 20241118 141800 266788738 1073 1073 1073 1073 561
324 20241118 141700 266186785 1076 1076 1076 1076 10
325 20241118 141600 266176025 1076 1076 1076 1076 0
326 20241118 141500 266176025 1076 1076 1076 1076 26
327 20241118 141400 266148049 1076 1076 1076 1076 0
328 20241118 141300 266148049 1076 1076 1076 1076 0
329 20241118 141200 266148049 1076 1075 1076 1075 852
330 20241118 141100 265231340 1075 1075 1075 1075 0
331 20241118 141000 265231340 1075 1075 1075 1075 0
332 20241118 140900 265231340 1075 1074 1075 1074 166
333 20241118 140800 265052950 1076 1076 1076 1076 0
334 20241118 140700 265052950 1076 1076 1076 1076 7
335 20241118 140600 265045418 1076 1076 1076 1076 2
336 20241118 140500 265043266 1081 1081 1081 1081 0
337 20241118 140400 265043266 1081 1081 1081 1081 0
338 20241118 140300 265043266 1081 1081 1081 1081 0
339 20241118 140200 265043266 1081 1081 1081 1081 1
340 20241118 140100 265042185 1081 1081 1081 1081 1
341 20241118 140000 265041104 1070 1082 1082 1070 1569
342 20241118 135900 263360452 1082 1082 1082 1082 1100
343 20241118 135800 262170252 1082 1082 1082 1082 0
344 20241118 135700 262170252 1082 1082 1082 1082 0
345 20241118 135600 262170252 1082 1082 1082 1082 0
346 20241118 135500 262170252 1082 1078 1082 1078 1851
347 20241118 135400 260169365 1078 1076 1078 1076 147
348 20241118 135300 260011187 1076 1075 1076 1075 1800
349 20241118 135200 258075064 1077 1077 1077 1077 2
350 20241118 135100 258072910 1068 1068 1068 1068 0
351 20241118 135000 258072910 1068 1081 1082 1068 10500
352 20241118 134900 246829837 1081 1081 1081 1081 0
353 20241118 134800 246829837 1081 1081 1081 1081 2
354 20241118 134700 246827675 1081 1081 1081 1081 2000
355 20241118 134600 244665675 1081 1081 1081 1081 0
356 20241118 134500 244665675 1081 1081 1081 1081 0
357 20241118 134400 244665675 1081 1081 1081 1081 2
358 20241118 134300 244663513 1081 1081 1081 1081 0
359 20241118 134200 244663513 1081 1081 1081 1081 2
360 20241118 134100 244661351 1073 1073 1073 1073 1107
361 20241118 134000 243473540 1073 1073 1073 1073 893
362 20241118 133900 242515351 1073 1073 1073 1073 142
363 20241118 133800 242362985 1084 1084 1084 1084 0
364 20241118 133700 242362985 1084 1079 1084 1079 2038
365 20241118 133600 240160302 1078 1078 1078 1078 296
366 20241118 133500 239841214 1078 1077 1078 1077 8
367 20241118 133400 239832592 1072 1072 1072 1072 0
368 20241118 133300 239832592 1072 1070 1072 1069 51
369 20241118 133200 239777982 1078 1078 1078 1078 1
370 20241118 133100 239776904 1079 1079 1079 1079 0
371 20241118 133000 239776904 1079 1079 1079 1079 2
372 20241118 132900 239774746 1079 1079 1079 1079 0
373 20241118 132800 239774746 1079 1079 1079 1079 0
374 20241118 132700 239774746 1079 1079 1079 1079 0
375 20241118 132600 239774746 1079 1079 1079 1079 0
376 20241118 132500 239774746 1079 1079 1079 1079 0
377 20241118 132400 239774746 1079 1075 1079 1075 835
378 20241118 132300 238877095 1075 1075 1075 1075 0
379 20241118 132200 238877095 1075 1068 1075 1068 3921
380 20241118 132100 234664120 1067 1070 1070 1067 5900
381 20241118 132000 228363370 1070 1074 1074 1070 4175
382 20241118 131900 223887450 1074 1075 1075 1074 128
383 20241118 131800 223749851 1075 1075 1075 1075 2
384 20241118 131700 223747701 1075 1075 1075 1075 27
385 20241118 131600 223718676 1075 1075 1075 1075 6
386 20241118 131500 223712226 1072 1072 1072 1072 0
387 20241118 131400 223712226 1072 1072 1072 1072 0
388 20241118 131300 223712226 1072 1075 1075 1072 1100
389 20241118 131200 222531970 1075 1075 1075 1075 1
390 20241118 131100 222530895 1075 1075 1075 1075 1
391 20241118 131000 222529820 1075 1075 1075 1075 844
392 20241118 130900 221622520 1075 1075 1075 1075 93
393 20241118 130800 221522545 1074 1074 1074 1074 0
394 20241118 130700 221522545 1074 1074 1074 1074 9
395 20241118 130600 221512879 1075 1075 1075 1075 19
396 20241118 130500 221492454 1075 1076 1076 1075 1177
397 20241118 130400 220226114 1079 1079 1079 1079 0
398 20241118 130300 220226114 1079 1079 1079 1079 100
399 20241118 130200 220118214 1079 1079 1079 1079 0
400 20241118 130100 220118214 1079 1079 1079 1079 0
401 20241118 130000 220118214 1079 1078 1079 1077 654
402 20241118 125900 219413240 1079 1079 1079 1079 0
403 20241118 125800 219413240 1079 1085 1085 1079 2062
404 20241118 125700 217185061 1085 1085 1085 1085 0
405 20241118 125600 217185061 1085 1085 1085 1085 0
406 20241118 125500 217185061 1085 1085 1085 1085 0
407 20241118 125400 217185061 1085 1085 1085 1085 1
408 20241118 125300 217183976 1081 1081 1081 1081 0
409 20241118 125200 217183976 1081 1081 1081 1081 9
410 20241118 125100 217174247 1085 1085 1085 1085 1
411 20241118 125000 217173162 1081 1081 1081 1081 8
412 20241118 124900 217164514 1085 1085 1085 1085 1
413 20241118 124800 217163429 1085 1085 1085 1085 1
414 20241118 124700 217162344 1084 1084 1084 1084 0
415 20241118 124600 217162344 1084 1084 1084 1084 923
416 20241118 124500 216161812 1084 1085 1085 1084 209
417 20241118 124400 215935247 1085 1081 1085 1081 16
418 20241118 124300 215917891 1085 1085 1085 1085 0
419 20241118 124200 215917891 1085 1085 1085 1085 1
420 20241118 124100 215916806 1085 1085 1085 1085 15
421 20241118 124000 215900531 1085 1085 1085 1085 0
422 20241118 123900 215900531 1085 1085 1085 1085 1
423 20241118 123800 215899446 1081 1082 1082 1081 70
424 20241118 123700 215823766 1085 1085 1085 1085 5465
425 20241118 123600 209894241 1086 1086 1086 1086 1
426 20241118 123500 209893155 1086 1085 1086 1085 900
427 20241118 123400 208916646 1085 1085 1085 1085 943
428 20241118 123300 207893491 1086 1086 1086 1086 462
429 20241118 123200 207391759 1085 1085 1085 1085 3215
430 20241118 123100 203903484 1086 1086 1086 1086 2
431 20241118 123000 203901312 1086 1086 1086 1086 1
432 20241118 122900 203900226 1086 1086 1086 1086 0
433 20241118 122800 203900226 1086 1086 1086 1086 0
434 20241118 122700 203900226 1086 1086 1086 1086 0
435 20241118 122600 203900226 1086 1085 1086 1085 100
436 20241118 122500 203791633 1086 1086 1086 1086 0
437 20241118 122400 203791633 1086 1086 1086 1086 1
438 20241118 122300 203790547 1085 1085 1085 1085 0
439 20241118 122200 203790547 1085 1085 1085 1085 0
440 20241118 122100 203790547 1085 1085 1085 1085 70
441 20241118 122000 203714597 1087 1087 1087 1087 20
442 20241118 121900 203692857 1087 1087 1087 1087 1
443 20241118 121800 203691770 1087 1087 1087 1087 0
444 20241118 121700 203691770 1087 1087 1087 1087 0
445 20241118 121600 203691770 1087 1087 1087 1087 0
446 20241118 121500 203691770 1087 1087 1087 1087 0
447 20241118 121400 203691770 1087 1087 1087 1087 1
448 20241118 121300 203690683 1087 1087 1087 1087 10
449 20241118 121200 203679813 1087 1087 1087 1087 1
450 20241118 121100 203678726 1087 1087 1087 1087 0
451 20241118 121000 203678726 1087 1087 1087 1087 0
452 20241118 120900 203678726 1087 1087 1087 1087 0
453 20241118 120800 203678726 1087 1087 1087 1087 0
454 20241118 120700 203678726 1087 1087 1087 1087 20
455 20241118 120600 203656986 1087 1087 1087 1087 1
456 20241118 120500 203655899 1087 1087 1087 1087 200
457 20241118 120400 203438499 1087 1087 1087 1087 15
458 20241118 120300 203422194 1087 1086 1087 1086 200
459 20241118 120200 203204800 1086 1086 1086 1086 0
460 20241118 120100 203204800 1086 1086 1086 1086 0
461 20241118 120000 203204800 1086 1086 1086 1086 11
462 20241118 115900 203192854 1088 1087 1088 1087 3
463 20241118 115800 203189591 1085 1085 1085 1085 1
464 20241118 115700 203188506 1075 1075 1075 1075 0
465 20241118 115600 203188506 1075 1088 1088 1075 12626
466 20241118 115500 189530898 1088 1088 1088 1088 35
467 20241118 115400 189492818 1089 1089 1089 1089 1
468 20241118 115300 189491729 1088 1088 1088 1088 0
469 20241118 115200 189491729 1088 1088 1088 1088 59
470 20241118 115100 189427537 1088 1088 1088 1088 0
471 20241118 115000 189427537 1088 1088 1088 1088 0
472 20241118 114900 189427537 1088 1088 1088 1088 0
473 20241118 114800 189427537 1088 1088 1088 1088 1
474 20241118 114700 189426449 1088 1085 1088 1085 60
475 20241118 114600 189361334 1088 1088 1088 1088 203
476 20241118 114500 189140470 1088 1085 1088 1085 471
477 20241118 114400 188629432 1085 1085 1085 1085 0
478 20241118 114300 188629432 1085 1085 1085 1085 0
479 20241118 114200 188629432 1085 1085 1085 1085 126
480 20241118 114100 188492722 1085 1085 1085 1085 205
481 20241118 114000 188270297 1085 1085 1085 1085 50
482 20241118 113900 188216047 1086 1086 1086 1086 0
483 20241118 113800 188216047 1086 1086 1086 1086 4
484 20241118 113700 188211703 1088 1088 1088 1088 40
485 20241118 113600 188168183 1088 1086 1088 1084 1201
486 20241118 113500 186866285 1087 1087 1087 1087 99
487 20241118 113400 186758672 1087 1087 1087 1087 0
488 20241118 113300 186758672 1087 1087 1087 1087 1
489 20241118 113200 186757585 1088 1088 1088 1088 4
490 20241118 113100 186753233 1088 1088 1088 1088 0
491 20241118 113000 186753233 1088 1088 1088 1088 1
492 20241118 112900 186752145 1088 1088 1088 1088 0
493 20241118 112800 186752145 1088 1088 1088 1088 2
494 20241118 112700 186749969 1088 1088 1088 1088 4
495 20241118 112600 186745617 1088 1088 1088 1088 1
496 20241118 112500 186744529 1089 1089 1089 1089 0
497 20241118 112400 186744529 1089 1089 1089 1089 0
498 20241118 112300 186744529 1089 1089 1089 1089 0
499 20241118 112200 186744529 1089 1089 1089 1089 2
500 20241118 112100 186742351 1089 1089 1089 1089 0
501 20241118 112000 186742351 1089 1084 1089 1084 2
502 20241118 111900 186740178 1083 1083 1083 1083 0
503 20241118 111800 186740178 1083 1083 1083 1083 0
504 20241118 111700 186740178 1083 1084 1084 1083 400
505 20241118 111600 186306752 1085 1085 1085 1085 0
506 20241118 111500 186306752 1085 1085 1085 1085 0
507 20241118 111400 186306752 1085 1084 1085 1083 610
508 20241118 111300 185645926 1085 1085 1085 1085 20
509 20241118 111200 185624226 1084 1084 1084 1084 101
510 20241118 111100 185514742 1084 1084 1084 1084 0
511 20241118 111000 185514742 1084 1084 1084 1084 1
512 20241118 110900 185513658 1084 1084 1084 1084 121
513 20241118 110800 185382494 1085 1085 1085 1085 0
514 20241118 110700 185382494 1085 1085 1085 1085 0
515 20241118 110600 185382494 1085 1085 1085 1085 45
516 20241118 110500 185333669 1089 1089 1089 1089 0
517 20241118 110400 185333669 1089 1089 1089 1089 0
518 20241118 110300 185333669 1089 1089 1089 1089 1
519 20241118 110200 185332580 1082 1082 1082 1082 0
520 20241118 110100 185332580 1082 1082 1082 1082 30
521 20241118 110000 185300120 1083 1083 1083 1083 600
522 20241118 105900 184650320 1088 1088 1088 1088 20
523 20241118 105800 184628560 1089 1089 1089 1089 65
524 20241118 105700 184557775 1089 1084 1089 1084 6
525 20241118 105600 184551266 1084 1084 1084 1084 90
526 20241118 105500 184453706 1084 1082 1084 1082 2
527 20241118 105400 184451540 1082 1082 1082 1082 0
528 20241118 105300 184451540 1082 1082 1082 1082 0
529 20241118 105200 184451540 1082 1082 1082 1082 500
530 20241118 105100 183910540 1084 1084 1084 1084 30
531 20241118 105000 183878020 1084 1084 1084 1084 10
532 20241118 104900 183867180 1084 1084 1084 1082 11
533 20241118 104800 183855258 1082 1083 1083 1082 909
534 20241118 104700 182871719 1083 1085 1085 1083 104
535 20241118 104600 182759027 1085 1085 1085 1085 0
536 20241118 104500 182759027 1085 1085 1085 1085 0
537 20241118 104400 182759027 1085 1086 1086 1085 120
538 20241118 104300 182628807 1091 1091 1091 1091 0
539 20241118 104200 182628807 1091 1091 1091 1091 0
540 20241118 104100 182628807 1091 1091 1091 1091 0
541 20241118 104000 182628807 1091 1091 1091 1091 0
542 20241118 103900 182628807 1091 1091 1091 1091 3
543 20241118 103800 182625534 1092 1092 1092 1092 0
544 20241118 103700 182625534 1092 1091 1092 1091 73
545 20241118 103600 182545845 1090 1084 1090 1080 2216
546 20241118 103500 180145049 1085 1085 1085 1085 75
547 20241118 103400 180063674 1087 1089 1089 1087 398
548 20241118 103300 179630644 1089 1091 1091 1089 1232
549 20241118 103200 178286959 1098 1098 1098 1098 0
550 20241118 103100 178286959 1098 1098 1098 1098 0
551 20241118 103000 178286959 1098 1098 1098 1098 0
552 20241118 102900 178286959 1098 1098 1098 1098 0
553 20241118 102800 178286959 1098 1098 1098 1098 0
554 20241118 102700 178286959 1098 1098 1098 1098 0
555 20241118 102600 178286959 1098 1096 1098 1089 1328
556 20241118 102500 176833653 1089 1089 1089 1089 762
557 20241118 102400 176003835 1088 1088 1088 1088 0
558 20241118 102300 176003835 1088 1089 1089 1088 550
559 20241118 102200 175405434 1089 1089 1089 1089 0
560 20241118 102100 175405434 1089 1089 1089 1089 0
561 20241118 102000 175405434 1089 1093 1093 1088 2161
562 20241118 101900 173048849 1093 1095 1095 1093 1099
563 20241118 101800 171845693 1095 1095 1095 1095 100
564 20241118 101700 171736193 1095 1095 1095 1095 1399
565 20241118 101600 170204288 1095 1095 1095 1095 766
566 20241118 101500 169365518 1095 1095 1095 1095 0
567 20241118 101400 169365518 1095 1095 1095 1095 0
568 20241118 101300 169365518 1095 1097 1097 1095 192
569 20241118 101200 169154914 1098 1098 1098 1098 0
570 20241118 101100 169154914 1098 1098 1098 1098 0
571 20241118 101000 169154914 1098 1098 1098 1098 0
572 20241118 100900 169154914 1098 1098 1098 1098 50
573 20241118 100800 169100014 1098 1098 1098 1098 100
574 20241118 100700 168990214 1098 1098 1098 1098 191
575 20241118 100600 168780496 1098 1095 1098 1095 1250
576 20241118 100500 167411674 1092 1092 1092 1092 2
577 20241118 100400 167409490 1095 1095 1095 1095 32
578 20241118 100300 167374450 1091 1091 1091 1091 5
579 20241118 100200 167368995 1091 1091 1091 1091 1
580 20241118 100100 167367904 1091 1091 1091 1091 272
581 20241118 100000 167071152 1091 1091 1091 1091 228
582 20241118 095900 166822404 1091 1094 1094 1091 1115
583 20241118 095800 165604024 1095 1095 1095 1095 0
584 20241118 095700 165604024 1095 1095 1095 1095 0
585 20241118 095600 165604024 1095 1095 1095 1095 99
586 20241118 095500 165495619 1094 1094 1094 1094 0
587 20241118 095400 165495619 1094 1090 1094 1090 64
588 20241118 095300 165425815 1095 1094 1095 1094 1091
589 20241118 095200 164231624 1094 1092 1094 1092 137
590 20241118 095100 164081846 1094 1094 1094 1094 20
591 20241118 095000 164059966 1094 1094 1094 1094 0
592 20241118 094900 164059966 1094 1094 1094 1094 0
593 20241118 094800 164059966 1094 1089 1095 1089 1043
594 20241118 094700 162920049 1089 1085 1089 1085 1431
595 20241118 094600 161362904 1084 1085 1085 1084 215
596 20241118 094500 161129639 1085 1084 1085 1084 492
597 20241118 094400 160596310 1084 1084 1084 1084 44
598 20241118 094300 160548614 1084 1084 1084 1084 92
599 20241118 094200 160448886 1084 1080 1084 1080 396
600 20241118 094100 160021202 1080 1080 1081 1080 908
601 20241118 094000 159040478 1081 1079 1084 1079 41
602 20241118 093900 158996191 1076 1075 1077 1075 1776
603 20241118 093800 157085021 1075 1075 1076 1075 1055
604 20241118 093700 155949897 1075 1075 1075 1075 209
605 20241118 093600 155725222 1075 1076 1076 1074 2602
606 20241118 093500 152925822 1076 1077 1077 1076 173
607 20241118 093400 152739637 1077 1077 1077 1077 331
608 20241118 093300 152383150 1077 1076 1077 1076 220
609 20241118 093200 152146412 1076 1076 1076 1076 0
610 20241118 093100 152146412 1076 1076 1076 1076 100
611 20241118 093000 152038812 1070 1070 1070 1070 435
612 20241118 092900 151573362 1070 1070 1070 1070 489
613 20241118 092800 151050132 1070 1069 1070 1069 203
614 20241118 092700 150832925 1070 1064 1070 1063 3087
615 20241118 092600 147548328 1063 1066 1066 1062 4404
616 20241118 092500 142863828 1070 1067 1070 1067 1012
617 20241118 092400 141781018 1065 1065 1065 1065 500
618 20241118 092300 141248518 1076 1076 1076 1076 10
619 20241118 092200 141237758 1076 1076 1076 1063 3102
620 20241118 092100 137936034 1073 1073 1073 1073 16
621 20241118 092000 137918866 1070 1075 1077 1070 1501
622 20241118 091900 136310287 1075 1070 1075 1070 1761
623 20241118 091800 134417217 1064 1065 1075 1064 2001
624 20241118 091700 132287377 1071 1065 1075 1065 2300
625 20241118 091600 129830073 1066 1066 1066 1065 2727
626 20241118 091500 126923273 1065 1075 1075 1065 12537
627 20241118 091400 113532188 1077 1093 1095 1077 6828
628 20241118 091300 106153206 1092 1086 1092 1085 2601
629 20241118 091200 103328166 1092 1092 1092 1086 1106
630 20241118 091100 102126200 1088 1100 1100 1087 2103
631 20241118 091000 99838767 1093 1100 1101 1093 3358
632 20241118 090900 96148961 1100 1099 1100 1099 743
633 20241118 090800 95331684 1099 1072 1099 1072 13926
634 20241118 090700 80228415 1072 1080 1080 1072 55
635 20241118 090600 80169359 1081 1074 1081 1066 10799
636 20241118 090500 68607947 1077 1074 1077 1074 1146
637 20241118 090400 67377139 1073 1062 1073 1059 12046
638 20241118 090300 54512982 1062 1061 1069 1058 3233
639 20241118 090200 51078317 1055 1075 1081 1032 31089
640 20241118 090100 17923980 1077 1092 1093 1077 10042
641 20241118 090000 7028845 1093 1100 1100 1086 5943