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

736
365590/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,736 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,211400,56973382,741,741,741,741,1653
20241118,211300,56973382,741,741,741,741,0
20241118,211200,56973382,741,741,741,741,0
20241118,211100,56973382,741,741,741,741,0
20241118,211000,56973382,741,741,741,741,0
20241118,210900,56973382,741,741,741,741,0
20241118,210800,56973382,741,741,741,741,0
20241118,210700,56973382,741,741,741,741,0
20241118,210600,56973382,741,741,741,741,0
20241118,210500,56973382,741,741,741,741,0
20241118,210400,56973382,741,741,741,741,0
20241118,210300,56973382,741,741,741,741,0
20241118,210200,56973382,741,741,741,741,0
20241118,210100,56973382,741,741,741,741,0
20241118,210000,56973382,741,741,741,741,0
20241118,205900,56973382,741,741,741,741,0
20241118,205800,56973382,741,741,741,741,0
20241118,205700,56973382,741,741,741,741,0
20241118,205600,56973382,741,741,741,741,0
20241118,205500,56973382,741,741,741,741,0
20241118,205400,56973382,741,741,741,741,0
20241118,205300,56973382,741,741,741,741,0
20241118,205200,56973382,741,741,741,741,0
20241118,205100,56973382,741,741,741,741,0
20241118,205000,56973382,741,741,741,741,0
20241118,204900,56973382,741,741,741,741,0
20241118,204800,56973382,741,741,741,741,0
20241118,204700,56973382,741,741,741,741,0
20241118,204600,56973382,741,741,741,741,0
20241118,204500,56973382,741,741,741,741,0
20241118,204400,56973382,741,741,741,741,1653
20241118,204300,56973382,741,741,741,741,0
20241118,204200,56973382,741,741,741,741,0
20241118,204100,56973382,741,741,741,741,0
20241118,204000,56973382,741,741,741,741,0
20241118,203900,56973382,741,741,741,741,0
20241118,203800,56973382,741,741,741,741,0
20241118,203700,56973382,741,741,741,741,0
20241118,203600,56973382,741,741,741,741,0
20241118,203500,56973382,741,741,741,741,0
20241118,203400,56973382,741,741,741,741,0
20241118,203300,56973382,741,741,741,741,0
20241118,203200,56973382,741,741,741,741,0
20241118,203100,56973382,741,741,741,741,0
20241118,203000,56973382,741,741,741,741,0
20241118,202900,56973382,741,741,741,741,0
20241118,202800,56973382,741,741,741,741,0
20241118,202700,56973382,741,741,741,741,0
20241118,202600,56973382,741,741,741,741,0
20241118,202500,56973382,741,741,741,741,0
20241118,202400,56973382,741,741,741,741,0
20241118,202300,56973382,741,741,741,741,0
20241118,202200,56973382,741,741,741,741,0
20241118,202100,56973382,741,741,741,741,0
20241118,202000,56973382,741,741,741,741,0
20241118,201900,56973382,741,741,741,741,0
20241118,201800,56973382,741,741,741,741,0
20241118,201700,56973382,741,741,741,741,0
20241118,201600,56973382,741,741,741,741,0
20241118,201500,56973382,741,741,741,741,0
20241118,201400,56973382,741,741,741,741,1653
20241118,201300,56973382,741,741,741,741,0
20241118,201200,56973382,741,741,741,741,0
20241118,201100,56973382,741,741,741,741,0
20241118,201000,56973382,741,741,741,741,0
20241118,200900,56973382,741,741,741,741,0
20241118,200800,56973382,741,741,741,741,0
20241118,200700,56973382,741,741,741,741,0
20241118,200600,56973382,741,741,741,741,0
20241118,200500,56973382,741,741,741,741,0
20241118,200400,56973382,741,741,741,741,0
20241118,200300,56973382,741,741,741,741,0
20241118,200200,56973382,741,741,741,741,0
20241118,200100,56973382,741,741,741,741,0
20241118,200000,56973382,741,741,741,741,0
20241118,195900,56973382,741,741,741,741,0
20241118,195800,56973382,741,741,741,741,0
20241118,195700,56973382,741,741,741,741,0
20241118,195600,56973382,741,741,741,741,0
20241118,195500,56973382,741,741,741,741,0
20241118,195400,56973382,741,741,741,741,0
20241118,195300,56973382,741,741,741,741,0
20241118,195200,56973382,741,741,741,741,0
20241118,195100,56973382,741,741,741,741,0
20241118,195000,56973382,741,741,741,741,0
20241118,194900,56973382,741,741,741,741,0
20241118,194800,56973382,741,741,741,741,0
20241118,194700,56973382,741,741,741,741,0
20241118,194600,56973382,741,741,741,741,0
20241118,194500,56973382,741,741,741,741,0
20241118,194400,56973382,741,741,741,741,1653
20241118,194300,56973382,741,741,741,741,0
20241118,194200,56973382,741,741,741,741,0
20241118,194100,56973382,741,741,741,741,0
20241118,194000,56973382,741,741,741,741,0
20241118,193900,56973382,741,741,741,741,0
20241118,193800,56973382,741,741,741,741,0
20241118,193700,56973382,741,741,741,741,0
20241118,193600,56973382,741,741,741,741,0
20241118,193500,56973382,741,741,741,741,0
20241118,193400,56973382,741,741,741,741,0
20241118,193300,56973382,741,741,741,741,0
20241118,193200,56973382,741,741,741,741,0
20241118,193100,56973382,741,741,741,741,0
20241118,193000,56973382,741,741,741,741,0
20241118,192900,56973382,741,741,741,741,0
20241118,192800,56973382,741,741,741,741,0
20241118,192700,56973382,741,741,741,741,0
20241118,192600,56973382,741,741,741,741,0
20241118,192500,56973382,741,741,741,741,0
20241118,192400,56973382,741,741,741,741,0
20241118,192300,56973382,741,741,741,741,0
20241118,192200,56973382,741,741,741,741,0
20241118,192100,56973382,741,741,741,741,0
20241118,192000,56973382,741,741,741,741,0
20241118,191900,56973382,741,741,741,741,0
20241118,191800,56973382,741,741,741,741,0
20241118,191700,56973382,741,741,741,741,0
20241118,191600,56973382,741,741,741,741,0
20241118,191500,56973382,741,741,741,741,0
20241118,191400,56973382,741,741,741,741,1653
20241118,191300,56973382,741,741,741,741,0
20241118,191200,56973382,741,741,741,741,0
20241118,191100,56973382,741,741,741,741,0
20241118,191000,56973382,741,741,741,741,0
20241118,190900,56973382,741,741,741,741,0
20241118,190800,56973382,741,741,741,741,0
20241118,190700,56973382,741,741,741,741,0
20241118,190600,56973382,741,741,741,741,0
20241118,190500,56973382,741,741,741,741,0
20241118,190400,56973382,741,741,741,741,0
20241118,190300,56973382,741,741,741,741,0
20241118,190200,56973382,741,741,741,741,0
20241118,190100,56973382,741,741,741,741,0
20241118,190000,56973382,741,741,741,741,0
20241118,185900,56973382,741,741,741,741,0
20241118,185800,56973382,741,741,741,741,0
20241118,185700,56973382,741,741,741,741,0
20241118,185600,56973382,741,741,741,741,0
20241118,185500,56973382,741,741,741,741,0
20241118,185400,56973382,741,741,741,741,0
20241118,185300,56973382,741,741,741,741,0
20241118,185200,56973382,741,741,741,741,0
20241118,185100,56973382,741,741,741,741,0
20241118,185000,56973382,741,741,741,741,0
20241118,184900,56973382,741,741,741,741,0
20241118,184800,56973382,741,741,741,741,0
20241118,184700,56973382,741,741,741,741,0
20241118,184600,56973382,741,741,741,741,0
20241118,184500,56973382,741,741,741,741,0
20241118,184400,56973382,741,741,741,741,1653
20241118,184300,56973382,741,741,741,741,0
20241118,184200,56973382,741,741,741,741,0
20241118,184100,56973382,741,741,741,741,0
20241118,184000,56973382,741,741,741,741,0
20241118,183900,56973382,741,741,741,741,0
20241118,183800,56973382,741,741,741,741,0
20241118,183700,56973382,741,741,741,741,0
20241118,183600,56973382,741,741,741,741,0
20241118,183500,56973382,741,741,741,741,0
20241118,183400,56973382,741,741,741,741,0
20241118,183300,56973382,741,741,741,741,0
20241118,183200,56973382,741,741,741,741,0
20241118,183100,56973382,741,741,741,741,0
20241118,183000,56973382,741,741,741,741,0
20241118,182900,56973382,741,741,741,741,0
20241118,182800,56973382,741,741,741,741,0
20241118,182700,56973382,741,741,741,741,0
20241118,182600,56973382,741,741,741,741,0
20241118,182500,56973382,741,741,741,741,0
20241118,182400,56973382,741,741,741,741,0
20241118,182300,56973382,741,741,741,741,0
20241118,182200,56973382,741,741,741,741,0
20241118,182100,56973382,741,741,741,741,0
20241118,182000,56973382,741,741,741,741,0
20241118,181900,56973382,741,741,741,741,0
20241118,181800,56973382,741,741,741,741,0
20241118,181700,56973382,741,741,741,741,0
20241118,181600,56973382,741,741,741,741,0
20241118,181500,56973382,741,741,741,741,0
20241118,181400,56973382,741,741,741,741,1653
20241118,181300,56973382,741,741,741,741,0
20241118,181200,56973382,741,741,741,741,0
20241118,181100,56973382,741,741,741,741,0
20241118,181000,56973382,741,741,741,741,0
20241118,180900,56973382,741,741,741,741,0
20241118,180800,56973382,741,741,741,741,0
20241118,180700,56973382,741,741,741,741,0
20241118,180600,56973382,741,741,741,741,0
20241118,180500,56973382,741,741,741,741,0
20241118,180400,56973382,741,741,741,741,0
20241118,180300,56973382,741,741,741,741,0
20241118,180200,56973382,741,741,741,741,0
20241118,180100,56973382,741,741,741,741,0
20241118,180000,56973382,741,741,741,741,0
20241118,175900,56973382,741,741,741,741,0
20241118,175800,56973382,741,741,741,741,0
20241118,175700,56973382,741,741,741,741,0
20241118,175600,56973382,741,741,741,741,0
20241118,175500,56973382,741,741,741,741,0
20241118,175400,56973382,741,741,741,741,0
20241118,175300,56973382,741,741,741,741,0
20241118,175200,56973382,741,741,741,741,0
20241118,175100,56973382,741,741,741,741,0
20241118,175000,56973382,741,741,741,741,0
20241118,174900,56973382,741,741,741,741,0
20241118,174800,56973382,741,741,741,741,0
20241118,174700,56973382,741,741,741,741,0
20241118,174600,56973382,741,741,741,741,0
20241118,174500,56973382,741,741,741,741,0
20241118,174400,56973382,741,741,741,741,1653
20241118,174300,56973382,741,741,741,741,0
20241118,174200,56973382,741,741,741,741,0
20241118,174100,56973382,741,741,741,741,0
20241118,174000,56973382,741,741,741,741,0
20241118,173900,56973382,741,741,741,741,0
20241118,173800,56973382,741,741,741,741,0
20241118,173700,56973382,741,741,741,741,0
20241118,173600,56973382,741,741,741,741,0
20241118,173500,56973382,741,741,741,741,0
20241118,173400,56973382,741,741,741,741,0
20241118,173300,56973382,741,741,741,741,0
20241118,173200,56973382,741,741,741,741,0
20241118,173100,56973382,741,741,741,741,0
20241118,173000,56973382,741,741,741,741,0
20241118,172900,56973382,741,741,741,741,0
20241118,172800,56973382,741,741,741,741,0
20241118,172700,56973382,741,741,741,741,0
20241118,172600,56973382,741,741,741,741,0
20241118,172500,56973382,741,741,741,741,0
20241118,172400,56973382,741,741,741,741,0
20241118,172300,56973382,741,741,741,741,0
20241118,172200,56973382,741,741,741,741,0
20241118,172100,56973382,741,741,741,741,0
20241118,172000,56973382,741,741,741,741,0
20241118,171900,56973382,741,741,741,741,0
20241118,171800,56973382,741,741,741,741,0
20241118,171700,56973382,741,741,741,741,0
20241118,171600,56973382,741,741,741,741,0
20241118,171500,56973382,741,741,741,741,0
20241118,171400,56973382,741,741,741,741,1653
20241118,171300,56973382,741,741,741,741,0
20241118,171200,56973382,741,741,741,741,0
20241118,171100,56973382,741,741,741,741,0
20241118,171000,56973382,741,741,741,741,0
20241118,170900,56973382,741,741,741,741,0
20241118,170800,56973382,741,741,741,741,0
20241118,170700,56973382,741,741,741,741,0
20241118,170600,56973382,741,741,741,741,0
20241118,170500,56973382,741,741,741,741,0
20241118,170400,56973382,741,741,741,741,0
20241118,170300,56973382,741,741,741,741,0
20241118,170200,56973382,741,741,741,741,0
20241118,170100,56973382,741,741,741,741,0
20241118,170000,56973382,741,741,741,741,0
20241118,165900,56973382,741,741,741,741,0
20241118,165800,56973382,741,741,741,741,0
20241118,165700,56973382,741,741,741,741,0
20241118,165600,56973382,741,741,741,741,0
20241118,165500,56973382,741,741,741,741,0
20241118,165400,56973382,741,741,741,741,0
20241118,165300,56973382,741,741,741,741,0
20241118,165200,56973382,741,741,741,741,0
20241118,165100,56973382,741,741,741,741,0
20241118,165000,56973382,741,741,741,741,0
20241118,164900,56973382,741,741,741,741,0
20241118,164800,56973382,741,741,741,741,0
20241118,164700,56973382,741,741,741,741,0
20241118,164600,56973382,741,741,741,741,0
20241118,164500,56973382,741,741,741,741,0
20241118,164400,56973382,741,741,741,741,1653
20241118,164300,56973382,741,741,741,741,0
20241118,164200,56973382,741,741,741,741,0
20241118,164100,56973382,741,741,741,741,0
20241118,164000,56973382,741,741,741,741,0
20241118,163900,56973382,741,741,741,741,0
20241118,163800,56973382,741,741,741,741,0
20241118,163700,56973382,741,741,741,741,0
20241118,163600,56973382,741,741,741,741,0
20241118,163500,56973382,741,741,741,741,0
20241118,163400,56973382,741,741,741,741,0
20241118,163300,56973382,741,741,741,741,0
20241118,163200,56973382,741,741,741,741,0
20241118,163100,56973382,741,741,741,741,0
20241118,163000,56973382,741,741,741,741,0
20241118,162900,56973382,741,741,741,741,0
20241118,162800,56973382,741,741,741,741,0
20241118,162700,56973382,741,741,741,741,0
20241118,162600,56973382,741,741,741,741,0
20241118,162500,56973382,741,741,741,741,0
20241118,162400,56973382,741,741,741,741,0
20241118,162300,56973382,741,741,741,741,0
20241118,162200,56973382,741,741,741,741,0
20241118,162100,56973382,741,741,741,741,0
20241118,162000,56973382,741,741,741,741,0
20241118,161900,56973382,741,741,741,741,0
20241118,161800,56973382,741,741,741,741,0
20241118,161700,56973382,741,741,741,741,0
20241118,161600,56973382,741,741,741,741,0
20241118,161500,56973382,741,741,741,741,0
20241118,161400,56973382,741,741,741,741,1653
20241118,161300,56973382,741,741,741,741,0
20241118,161200,56973382,741,741,741,741,0
20241118,161100,56973382,741,741,741,741,0
20241118,161000,56973382,741,741,741,741,0
20241118,160900,56973382,741,741,741,741,0
20241118,160800,56973382,741,741,741,741,0
20241118,160700,56973382,741,741,741,741,0
20241118,160600,56973382,741,741,741,741,0
20241118,160500,56973382,741,741,741,741,0
20241118,160400,56973382,741,741,741,741,0
20241118,160300,56973382,741,741,741,741,0
20241118,160200,56973382,741,741,741,741,0
20241118,160100,56973382,741,741,741,741,0
20241118,160000,56973382,741,741,741,741,0
20241118,155900,56973382,741,741,741,741,0
20241118,155800,56973382,741,741,741,741,0
20241118,155700,56973382,741,741,741,741,0
20241118,155600,56973382,741,741,741,741,0
20241118,155500,56973382,741,741,741,741,0
20241118,155400,56973382,741,741,741,741,0
20241118,155300,56973382,741,741,741,741,0
20241118,155200,56973382,741,741,741,741,0
20241118,155100,56973382,741,741,741,741,0
20241118,155000,56973382,741,741,741,741,0
20241118,154900,56973382,741,741,741,741,0
20241118,154800,56973382,741,741,741,741,0
20241118,154700,56973382,741,741,741,741,0
20241118,154600,56973382,741,741,741,741,0
20241118,154500,56973382,741,741,741,741,0
20241118,154400,56973382,741,741,741,741,1653
20241118,154300,56973382,741,741,741,741,0
20241118,154200,56973382,741,741,741,741,0
20241118,154100,56973382,741,741,741,741,0
20241118,154000,56973382,741,741,741,741,0
20241118,153900,56973382,741,741,741,741,0
20241118,153800,56973382,741,741,741,741,0
20241118,153700,56973382,741,741,741,741,0
20241118,153600,56973382,741,741,741,741,0
20241118,153500,56973382,741,741,741,741,0
20241118,153400,56973382,741,741,741,741,0
20241118,153300,56973382,741,741,741,741,0
20241118,153200,56973382,741,741,741,741,0
20241118,153100,56973382,741,741,741,741,0
20241118,153000,56973382,741,741,741,741,1653
20241118,152900,55748509,750,750,750,750,0
20241118,152800,55748509,750,750,750,750,0
20241118,152700,55748509,750,750,750,750,0
20241118,152600,55748509,750,750,750,750,0
20241118,152500,55748509,750,750,750,750,0
20241118,152400,55748509,750,750,750,750,0
20241118,152300,55748509,750,750,750,750,0
20241118,152200,55748509,750,750,750,750,0
20241118,152100,55748509,750,750,750,750,0
20241118,152000,55748509,750,750,750,750,0
20241118,151900,55748509,750,748,750,748,8
20241118,151800,55742515,748,749,749,748,51
20241118,151700,55704363,750,750,750,750,0
20241118,151600,55704363,750,750,750,750,0
20241118,151500,55704363,750,750,750,750,0
20241118,151400,55704363,750,750,750,750,25
20241118,151300,55685613,750,750,750,750,0
20241118,151200,55685613,750,750,750,750,0
20241118,151100,55685613,750,750,750,750,34
20241118,151000,55660113,752,752,752,752,1
20241118,150900,55659361,750,750,750,750,0
20241118,150800,55659361,750,750,750,750,0
20241118,150700,55659361,750,750,750,750,0
20241118,150600,55659361,750,750,750,750,468
20241118,150500,55308361,749,749,749,749,5
20241118,150400,55304616,749,749,749,749,283
20241118,150300,55092649,749,750,750,749,1286
20241118,150200,54128277,751,751,751,751,11
20241118,150100,54120016,753,753,753,753,100
20241118,150000,54044716,754,754,754,754,0
20241118,145900,54044716,754,754,754,754,0
20241118,145800,54044716,754,754,754,754,0
20241118,145700,54044716,754,754,754,754,0
20241118,145600,54044716,754,754,754,754,0
20241118,145500,54044716,754,754,754,754,0
20241118,145400,54044716,754,754,754,754,0
20241118,145300,54044716,754,754,754,754,0
20241118,145200,54044716,754,754,754,754,0
20241118,145100,54044716,754,754,754,754,0
20241118,145000,54044716,754,754,754,754,0
20241118,144900,54044716,754,754,754,754,0
20241118,144800,54044716,754,755,755,754,104
20241118,144700,53966200,755,755,755,755,1
20241118,144600,53965445,754,754,754,754,96
20241118,144500,53893061,754,754,754,754,0
20241118,144400,53893061,754,754,754,754,100
20241118,144300,53817661,755,755,755,755,0
20241118,144200,53817661,755,755,755,755,0
20241118,144100,53817661,755,755,755,755,0
20241118,144000,53817661,755,755,755,755,99
20241118,143900,53742916,755,755,755,755,0
20241118,143800,53742916,755,755,755,755,0
20241118,143700,53742916,755,755,755,755,0
20241118,143600,53742916,755,755,755,755,1
20241118,143500,53742161,757,757,757,757,0
20241118,143400,53742161,757,757,757,757,0
20241118,143300,53742161,757,752,757,751,1046
20241118,143200,52953990,753,753,753,753,0
20241118,143100,52953990,753,753,753,753,0
20241118,143000,52953990,753,753,753,753,0
20241118,142900,52953990,753,761,762,752,2804
20241118,142800,50842630,756,760,760,756,320
20241118,142700,50600299,761,761,761,761,0
20241118,142600,50600299,761,761,761,761,0
20241118,142500,50600299,761,761,761,761,0
20241118,142400,50600299,761,761,761,761,0
20241118,142300,50600299,761,761,761,761,0
20241118,142200,50600299,761,761,761,761,0
20241118,142100,50600299,761,761,761,761,0
20241118,142000,50600299,761,761,761,761,0
20241118,141900,50600299,761,761,761,761,0
20241118,141800,50600299,761,761,761,761,0
20241118,141700,50600299,761,761,761,761,0
20241118,141600,50600299,761,761,761,761,0
20241118,141500,50600299,761,761,761,761,0
20241118,141400,50600299,761,761,761,761,122
20241118,141300,50507457,761,761,761,761,0
20241118,141200,50507457,761,761,761,761,0
20241118,141100,50507457,761,761,761,761,0
20241118,141000,50507457,761,761,761,761,0
20241118,140900,50507457,761,757,761,757,2
20241118,140800,50505939,757,757,757,757,13
20241118,140700,50496098,763,763,763,763,0
20241118,140600,50496098,763,763,763,763,1
20241118,140500,50495335,757,757,757,757,0
20241118,140400,50495335,757,759,759,757,9
20241118,140300,50488519,763,763,763,763,0
20241118,140200,50488519,763,763,763,763,0
20241118,140100,50488519,763,763,763,763,0
20241118,140000,50488519,763,763,763,763,0
20241118,135900,50488519,763,763,763,763,0
20241118,135800,50488519,763,763,763,763,0
20241118,135700,50488519,763,763,763,763,0
20241118,135600,50488519,763,763,763,763,0
20241118,135500,50488519,763,763,763,763,0
20241118,135400,50488519,763,763,763,763,0
20241118,135300,50488519,763,763,763,763,0
20241118,135200,50488519,763,763,763,763,0
20241118,135100,50488519,763,763,763,763,0
20241118,135000,50488519,763,763,763,763,0
20241118,134900,50488519,763,763,763,763,0
20241118,134800,50488519,763,763,763,763,1
20241118,134700,50487756,759,759,759,759,1
20241118,134600,50486997,763,763,763,763,0
20241118,134500,50486997,763,763,763,763,0
20241118,134400,50486997,763,763,763,763,0
20241118,134300,50486997,763,763,763,763,0
20241118,134200,50486997,763,763,763,763,1
20241118,134100,50486234,759,760,760,759,351
20241118,134000,50219475,764,764,764,764,0
20241118,133900,50219475,764,764,764,764,0
20241118,133800,50219475,764,764,764,764,0
20241118,133700,50219475,764,764,764,764,329
20241118,133600,49968119,764,764,764,764,0
20241118,133500,49968119,764,764,764,764,0
20241118,133400,49968119,764,764,764,764,0
20241118,133300,49968119,764,764,764,764,0
20241118,133200,49968119,764,764,764,764,0
20241118,133100,49968119,764,764,764,764,0
20241118,133000,49968119,764,764,764,764,0
20241118,132900,49968119,764,764,764,764,0
20241118,132800,49968119,764,763,764,763,587
20241118,132700,49519951,763,763,763,763,3200
20241118,132600,47078351,763,763,763,763,0
20241118,132500,47078351,763,763,763,763,0
20241118,132400,47078351,763,763,763,763,0
20241118,132300,47078351,763,763,763,763,0
20241118,132200,47078351,763,763,763,763,0
20241118,132100,47078351,763,763,763,763,1
20241118,132000,47077588,763,759,763,759,18
20241118,131900,47063922,763,763,763,763,0
20241118,131800,47063922,763,763,763,763,102
20241118,131700,46986096,758,758,758,758,0
20241118,131600,46986096,758,758,758,758,0
20241118,131500,46986096,758,759,763,758,1036
20241118,131400,46199785,764,764,764,764,0
20241118,131300,46199785,764,764,764,764,0
20241118,131200,46199785,764,764,764,764,0
20241118,131100,46199785,764,764,764,764,0
20241118,131000,46199785,764,764,764,764,0
20241118,130900,46199785,764,764,764,764,0
20241118,130800,46199785,764,764,764,764,0
20241118,130700,46199785,764,764,764,764,8
20241118,130600,46193673,764,764,764,764,0
20241118,130500,46193673,764,764,764,764,0
20241118,130400,46193673,764,764,764,764,0
20241118,130300,46193673,764,764,764,764,0
20241118,130200,46193673,764,764,764,764,2
20241118,130100,46192145,764,764,764,764,0
20241118,130000,46192145,764,764,764,764,0
20241118,125900,46192145,764,764,764,764,0
20241118,125800,46192145,764,764,764,764,0
20241118,125700,46192145,764,764,764,764,4
20241118,125600,46189089,770,770,770,770,0
20241118,125500,46189089,770,770,770,770,0
20241118,125400,46189089,770,770,770,770,0
20241118,125300,46189089,770,770,770,770,0
20241118,125200,46189089,770,770,770,770,0
20241118,125100,46189089,770,770,770,770,0
20241118,125000,46189089,770,770,770,770,0
20241118,124900,46189089,770,770,770,770,0
20241118,124800,46189089,770,770,770,770,0
20241118,124700,46189089,770,770,770,770,0
20241118,124600,46189089,770,770,770,770,0
20241118,124500,46189089,770,770,770,770,0
20241118,124400,46189089,770,770,770,770,0
20241118,124300,46189089,770,770,770,770,0
20241118,124200,46189089,770,770,770,770,0
20241118,124100,46189089,770,770,770,770,0
20241118,124000,46189089,770,770,770,770,1
20241118,123900,46188319,759,759,759,759,0
20241118,123800,46188319,759,759,759,759,0
20241118,123700,46188319,759,759,759,759,0
20241118,123600,46188319,759,764,771,759,25064
20241118,123500,26941114,763,763,763,763,0
20241118,123400,26941114,763,763,763,763,0
20241118,123300,26941114,763,763,763,763,0
20241118,123200,26941114,763,763,763,763,0
20241118,123100,26941114,763,763,763,763,0
20241118,123000,26941114,763,763,763,763,3
20241118,122900,26938825,763,763,763,763,0
20241118,122800,26938825,763,763,763,763,110
20241118,122700,26854895,763,763,763,763,0
20241118,122600,26854895,763,763,763,763,0
20241118,122500,26854895,763,763,763,763,0
20241118,122400,26854895,763,763,763,763,15
20241118,122300,26843450,763,763,763,763,0
20241118,122200,26843450,763,763,763,763,0
20241118,122100,26843450,763,763,763,763,0
20241118,122000,26843450,763,763,763,763,0
20241118,121900,26843450,763,763,763,763,0
20241118,121800,26843450,763,763,763,763,0
20241118,121700,26843450,763,763,763,763,0
20241118,121600,26843450,763,763,763,763,0
20241118,121500,26843450,763,763,763,763,0
20241118,121400,26843450,763,763,763,763,0
20241118,121300,26843450,763,763,763,763,0
20241118,121200,26843450,763,763,763,763,1
20241118,121100,26842687,763,763,763,763,0
20241118,121000,26842687,763,763,763,763,0
20241118,120900,26842687,763,763,763,763,11
20241118,120800,26834294,766,766,766,766,0
20241118,120700,26834294,766,766,766,766,0
20241118,120600,26834294,766,766,766,766,0
20241118,120500,26834294,766,766,766,766,0
20241118,120400,26834294,766,766,766,766,0
20241118,120300,26834294,766,766,766,766,0
20241118,120200,26834294,766,766,766,766,0
20241118,120100,26834294,766,766,766,766,0
20241118,120000,26834294,766,766,766,766,0
20241118,115900,26834294,766,764,766,764,1111
20241118,115800,25985393,764,764,764,764,0
20241118,115700,25985393,764,764,764,764,0
20241118,115600,25985393,764,764,764,764,0
20241118,115500,25985393,764,764,764,764,0
20241118,115400,25985393,764,764,764,764,0
20241118,115300,25985393,764,760,764,756,221
20241118,115200,25818145,764,764,764,764,0
20241118,115100,25818145,764,764,764,764,0
20241118,115000,25818145,764,764,764,764,0
20241118,114900,25818145,764,764,764,764,0
20241118,114800,25818145,764,764,764,764,0
20241118,114700,25818145,764,764,764,764,0
20241118,114600,25818145,764,764,764,764,0
20241118,114500,25818145,764,764,764,764,0
20241118,114400,25818145,764,764,764,764,0
20241118,114300,25818145,764,764,764,764,0
20241118,114200,25818145,764,764,764,764,0
20241118,114100,25818145,764,764,764,764,0
20241118,114000,25818145,764,764,764,764,0
20241118,113900,25818145,764,764,764,764,0
20241118,113800,25818145,764,764,764,764,0
20241118,113700,25818145,764,764,764,764,0
20241118,113600,25818145,764,764,764,764,0
20241118,113500,25818145,764,764,764,764,1
20241118,113400,25817381,756,758,758,756,300
20241118,113300,25590353,765,765,765,765,0
20241118,113200,25590353,765,765,765,765,0
20241118,113100,25590353,765,765,765,765,0
20241118,113000,25590353,765,765,765,765,0
20241118,112900,25590353,765,765,765,765,0
20241118,112800,25590353,765,765,765,765,0
20241118,112700,25590353,765,765,765,765,0
20241118,112600,25590353,765,765,765,765,0
20241118,112500,25590353,765,765,765,765,1
20241118,112400,25589588,765,765,765,765,0
20241118,112300,25589588,765,765,765,765,0
20241118,112200,25589588,765,765,765,765,1
20241118,112100,25588823,765,765,765,765,0
20241118,112000,25588823,765,765,765,765,0
20241118,111900,25588823,765,765,765,765,1
20241118,111800,25588058,758,758,758,758,0
20241118,111700,25588058,758,758,758,758,555
20241118,111600,25167368,771,771,771,771,0
20241118,111500,25167368,771,771,771,771,0
20241118,111400,25167368,771,771,771,771,0
20241118,111300,25167368,771,771,771,771,0
20241118,111200,25167368,771,771,771,771,21
20241118,111100,25151177,771,771,771,771,0
20241118,111000,25151177,771,771,771,771,0
20241118,110900,25151177,771,771,771,771,0
20241118,110800,25151177,771,771,771,771,0
20241118,110700,25151177,771,771,771,771,0
20241118,110600,25151177,771,771,771,771,0
20241118,110500,25151177,771,771,771,771,0
20241118,110400,25151177,771,771,771,771,0
20241118,110300,25151177,771,771,771,771,0
20241118,110200,25151177,771,771,771,771,0
20241118,110100,25151177,771,771,771,771,0
20241118,110000,25151177,771,771,771,771,0
20241118,105900,25151177,771,771,771,771,0
20241118,105800,25151177,771,771,771,771,0
20241118,105700,25151177,771,771,771,771,0
20241118,105600,25151177,771,771,771,771,0
20241118,105500,25151177,771,771,771,771,0
20241118,105400,25151177,771,771,771,771,0
20241118,105300,25151177,771,771,771,771,0
20241118,105200,25151177,771,771,771,771,0
20241118,105100,25151177,771,771,771,771,10
20241118,105000,25143467,774,774,774,774,0
20241118,104900,25143467,774,774,774,774,0
20241118,104800,25143467,774,774,774,774,0
20241118,104700,25143467,774,774,774,774,0
20241118,104600,25143467,774,774,774,774,11
20241118,104500,25134953,773,773,773,773,18
20241118,104400,25121039,774,774,774,774,18
20241118,104300,25107107,774,774,774,774,18
20241118,104200,25093175,774,774,774,774,18
20241118,104100,25079243,774,774,774,774,1004
20241118,104000,24302147,774,774,774,774,0
20241118,103900,24302147,774,774,774,774,0
20241118,103800,24302147,774,774,774,774,12
20241118,103700,24292859,774,774,774,774,0
20241118,103600,24292859,774,774,774,774,0
20241118,103500,24292859,774,774,774,774,1
20241118,103400,24292085,774,774,774,774,0
20241118,103300,24292085,774,774,774,774,49
20241118,103200,24254159,775,758,775,758,5000
20241118,103100,20417764,758,758,758,758,50
20241118,103000,20379864,758,757,758,757,50
20241118,102900,20341979,759,759,759,759,0
20241118,102800,20341979,759,759,759,759,0
20241118,102700,20341979,759,759,759,759,0
20241118,102600,20341979,759,759,759,759,0
20241118,102500,20341979,759,759,759,759,0
20241118,102400,20341979,759,759,759,759,0
20241118,102300,20341979,759,759,759,759,0
20241118,102200,20341979,759,759,759,759,81
20241118,102100,20280500,759,759,759,759,0
20241118,102000,20280500,759,759,759,759,0
20241118,101900,20280500,759,759,759,759,0
20241118,101800,20280500,759,759,759,759,0
20241118,101700,20280500,759,759,759,759,0
20241118,101600,20280500,759,759,759,759,4
20241118,101500,20277464,760,760,760,760,0
20241118,101400,20277464,760,760,760,760,0
20241118,101300,20277464,760,760,760,760,0
20241118,101200,20277464,760,760,760,760,1
20241118,101100,20276704,760,760,760,760,0
20241118,101000,20276704,760,760,760,760,0
20241118,100900,20276704,760,760,760,760,600
20241118,100800,19820704,760,760,760,760,367
20241118,100700,19541784,756,759,759,756,473
20241118,100600,19183377,760,760,760,760,4
20241118,100500,19180337,751,751,760,751,1245
20241118,100400,18245333,751,751,751,751,135
20241118,100300,18143948,760,760,760,760,1
20241118,100200,18143188,760,760,760,760,0
20241118,100100,18143188,760,760,760,760,1
20241118,100000,18142428,747,747,747,747,0
20241118,095900,18142428,747,747,747,747,0
20241118,095800,18142428,747,747,747,747,0
20241118,095700,18142428,747,747,747,747,0
20241118,095600,18142428,747,747,747,747,1
20241118,095500,18141681,764,764,764,764,0
20241118,095400,18141681,764,764,764,764,0
20241118,095300,18141681,764,764,764,764,0
20241118,095200,18141681,764,761,764,761,1353
20241118,095100,17109461,761,761,761,761,1
20241118,095000,17108700,763,763,763,763,0
20241118,094900,17108700,763,763,763,763,1
20241118,094800,17107937,764,764,764,764,0
20241118,094700,17107937,764,764,764,764,112
20241118,094600,17022369,764,756,764,756,823
20241118,094500,16399997,750,750,750,750,0
20241118,094400,16399997,750,742,750,742,5000
20241118,094300,12654803,742,742,742,742,0
20241118,094200,12654803,742,742,742,742,0
20241118,094100,12654803,742,742,742,742,0
20241118,094000,12654803,742,742,742,742,0
20241118,093900,12654803,742,742,742,742,30
20241118,093800,12632543,742,742,742,742,100
20241118,093700,12558343,742,742,742,742,100
20241118,093600,12484143,743,743,743,743,0
20241118,093500,12484143,743,743,743,743,1000
20241118,093400,11741143,749,749,749,749,0
20241118,093300,11741143,749,749,749,749,0
20241118,093200,11741143,749,745,749,745,400
20241118,093100,11442343,750,750,750,750,0
20241118,093000,11442343,750,750,750,750,0
20241118,092900,11442343,750,750,750,750,0
20241118,092800,11442343,750,740,750,740,1992
20241118,092700,9966501,739,739,739,739,0
20241118,092600,9966501,739,739,739,739,0
20241118,092500,9966501,739,739,739,739,50
20241118,092400,9929551,739,738,739,738,4213
20241118,092300,6816369,738,738,738,738,2
20241118,092200,6814893,738,738,738,738,2
20241118,092100,6813417,738,730,738,730,2
20241118,092000,6811949,730,723,730,723,897
20241118,091900,6163411,723,723,723,723,1
20241118,091800,6162688,723,723,723,723,233
20241118,091700,5994229,730,730,730,730,0
20241118,091600,5994229,730,730,730,730,0
20241118,091500,5994229,730,730,730,730,0
20241118,091400,5994229,730,730,730,730,10
20241118,091300,5986929,730,729,730,729,16
20241118,091200,5975252,730,730,730,730,1
20241118,091100,5974522,730,730,730,730,492
20241118,091000,5615362,740,740,740,740,0
20241118,090900,5615362,740,740,740,740,0
20241118,090800,5615362,740,740,740,740,613
20241118,090700,5161742,740,740,740,740,2
20241118,090600,5160262,710,734,734,710,7146
20241118,090500,71498,734,734,734,734,0
20241118,090400,71498,734,734,734,734,0
20241118,090300,71498,734,734,734,734,41
20241118,090200,41404,734,734,734,734,0
20241118,090100,41404,734,740,740,734,33
20241118,090000,17020,740,740,740,740,23
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 211400 56973382 741 741 741 741 1653
3 20241118 211300 56973382 741 741 741 741 0
4 20241118 211200 56973382 741 741 741 741 0
5 20241118 211100 56973382 741 741 741 741 0
6 20241118 211000 56973382 741 741 741 741 0
7 20241118 210900 56973382 741 741 741 741 0
8 20241118 210800 56973382 741 741 741 741 0
9 20241118 210700 56973382 741 741 741 741 0
10 20241118 210600 56973382 741 741 741 741 0
11 20241118 210500 56973382 741 741 741 741 0
12 20241118 210400 56973382 741 741 741 741 0
13 20241118 210300 56973382 741 741 741 741 0
14 20241118 210200 56973382 741 741 741 741 0
15 20241118 210100 56973382 741 741 741 741 0
16 20241118 210000 56973382 741 741 741 741 0
17 20241118 205900 56973382 741 741 741 741 0
18 20241118 205800 56973382 741 741 741 741 0
19 20241118 205700 56973382 741 741 741 741 0
20 20241118 205600 56973382 741 741 741 741 0
21 20241118 205500 56973382 741 741 741 741 0
22 20241118 205400 56973382 741 741 741 741 0
23 20241118 205300 56973382 741 741 741 741 0
24 20241118 205200 56973382 741 741 741 741 0
25 20241118 205100 56973382 741 741 741 741 0
26 20241118 205000 56973382 741 741 741 741 0
27 20241118 204900 56973382 741 741 741 741 0
28 20241118 204800 56973382 741 741 741 741 0
29 20241118 204700 56973382 741 741 741 741 0
30 20241118 204600 56973382 741 741 741 741 0
31 20241118 204500 56973382 741 741 741 741 0
32 20241118 204400 56973382 741 741 741 741 1653
33 20241118 204300 56973382 741 741 741 741 0
34 20241118 204200 56973382 741 741 741 741 0
35 20241118 204100 56973382 741 741 741 741 0
36 20241118 204000 56973382 741 741 741 741 0
37 20241118 203900 56973382 741 741 741 741 0
38 20241118 203800 56973382 741 741 741 741 0
39 20241118 203700 56973382 741 741 741 741 0
40 20241118 203600 56973382 741 741 741 741 0
41 20241118 203500 56973382 741 741 741 741 0
42 20241118 203400 56973382 741 741 741 741 0
43 20241118 203300 56973382 741 741 741 741 0
44 20241118 203200 56973382 741 741 741 741 0
45 20241118 203100 56973382 741 741 741 741 0
46 20241118 203000 56973382 741 741 741 741 0
47 20241118 202900 56973382 741 741 741 741 0
48 20241118 202800 56973382 741 741 741 741 0
49 20241118 202700 56973382 741 741 741 741 0
50 20241118 202600 56973382 741 741 741 741 0
51 20241118 202500 56973382 741 741 741 741 0
52 20241118 202400 56973382 741 741 741 741 0
53 20241118 202300 56973382 741 741 741 741 0
54 20241118 202200 56973382 741 741 741 741 0
55 20241118 202100 56973382 741 741 741 741 0
56 20241118 202000 56973382 741 741 741 741 0
57 20241118 201900 56973382 741 741 741 741 0
58 20241118 201800 56973382 741 741 741 741 0
59 20241118 201700 56973382 741 741 741 741 0
60 20241118 201600 56973382 741 741 741 741 0
61 20241118 201500 56973382 741 741 741 741 0
62 20241118 201400 56973382 741 741 741 741 1653
63 20241118 201300 56973382 741 741 741 741 0
64 20241118 201200 56973382 741 741 741 741 0
65 20241118 201100 56973382 741 741 741 741 0
66 20241118 201000 56973382 741 741 741 741 0
67 20241118 200900 56973382 741 741 741 741 0
68 20241118 200800 56973382 741 741 741 741 0
69 20241118 200700 56973382 741 741 741 741 0
70 20241118 200600 56973382 741 741 741 741 0
71 20241118 200500 56973382 741 741 741 741 0
72 20241118 200400 56973382 741 741 741 741 0
73 20241118 200300 56973382 741 741 741 741 0
74 20241118 200200 56973382 741 741 741 741 0
75 20241118 200100 56973382 741 741 741 741 0
76 20241118 200000 56973382 741 741 741 741 0
77 20241118 195900 56973382 741 741 741 741 0
78 20241118 195800 56973382 741 741 741 741 0
79 20241118 195700 56973382 741 741 741 741 0
80 20241118 195600 56973382 741 741 741 741 0
81 20241118 195500 56973382 741 741 741 741 0
82 20241118 195400 56973382 741 741 741 741 0
83 20241118 195300 56973382 741 741 741 741 0
84 20241118 195200 56973382 741 741 741 741 0
85 20241118 195100 56973382 741 741 741 741 0
86 20241118 195000 56973382 741 741 741 741 0
87 20241118 194900 56973382 741 741 741 741 0
88 20241118 194800 56973382 741 741 741 741 0
89 20241118 194700 56973382 741 741 741 741 0
90 20241118 194600 56973382 741 741 741 741 0
91 20241118 194500 56973382 741 741 741 741 0
92 20241118 194400 56973382 741 741 741 741 1653
93 20241118 194300 56973382 741 741 741 741 0
94 20241118 194200 56973382 741 741 741 741 0
95 20241118 194100 56973382 741 741 741 741 0
96 20241118 194000 56973382 741 741 741 741 0
97 20241118 193900 56973382 741 741 741 741 0
98 20241118 193800 56973382 741 741 741 741 0
99 20241118 193700 56973382 741 741 741 741 0
100 20241118 193600 56973382 741 741 741 741 0
101 20241118 193500 56973382 741 741 741 741 0
102 20241118 193400 56973382 741 741 741 741 0
103 20241118 193300 56973382 741 741 741 741 0
104 20241118 193200 56973382 741 741 741 741 0
105 20241118 193100 56973382 741 741 741 741 0
106 20241118 193000 56973382 741 741 741 741 0
107 20241118 192900 56973382 741 741 741 741 0
108 20241118 192800 56973382 741 741 741 741 0
109 20241118 192700 56973382 741 741 741 741 0
110 20241118 192600 56973382 741 741 741 741 0
111 20241118 192500 56973382 741 741 741 741 0
112 20241118 192400 56973382 741 741 741 741 0
113 20241118 192300 56973382 741 741 741 741 0
114 20241118 192200 56973382 741 741 741 741 0
115 20241118 192100 56973382 741 741 741 741 0
116 20241118 192000 56973382 741 741 741 741 0
117 20241118 191900 56973382 741 741 741 741 0
118 20241118 191800 56973382 741 741 741 741 0
119 20241118 191700 56973382 741 741 741 741 0
120 20241118 191600 56973382 741 741 741 741 0
121 20241118 191500 56973382 741 741 741 741 0
122 20241118 191400 56973382 741 741 741 741 1653
123 20241118 191300 56973382 741 741 741 741 0
124 20241118 191200 56973382 741 741 741 741 0
125 20241118 191100 56973382 741 741 741 741 0
126 20241118 191000 56973382 741 741 741 741 0
127 20241118 190900 56973382 741 741 741 741 0
128 20241118 190800 56973382 741 741 741 741 0
129 20241118 190700 56973382 741 741 741 741 0
130 20241118 190600 56973382 741 741 741 741 0
131 20241118 190500 56973382 741 741 741 741 0
132 20241118 190400 56973382 741 741 741 741 0
133 20241118 190300 56973382 741 741 741 741 0
134 20241118 190200 56973382 741 741 741 741 0
135 20241118 190100 56973382 741 741 741 741 0
136 20241118 190000 56973382 741 741 741 741 0
137 20241118 185900 56973382 741 741 741 741 0
138 20241118 185800 56973382 741 741 741 741 0
139 20241118 185700 56973382 741 741 741 741 0
140 20241118 185600 56973382 741 741 741 741 0
141 20241118 185500 56973382 741 741 741 741 0
142 20241118 185400 56973382 741 741 741 741 0
143 20241118 185300 56973382 741 741 741 741 0
144 20241118 185200 56973382 741 741 741 741 0
145 20241118 185100 56973382 741 741 741 741 0
146 20241118 185000 56973382 741 741 741 741 0
147 20241118 184900 56973382 741 741 741 741 0
148 20241118 184800 56973382 741 741 741 741 0
149 20241118 184700 56973382 741 741 741 741 0
150 20241118 184600 56973382 741 741 741 741 0
151 20241118 184500 56973382 741 741 741 741 0
152 20241118 184400 56973382 741 741 741 741 1653
153 20241118 184300 56973382 741 741 741 741 0
154 20241118 184200 56973382 741 741 741 741 0
155 20241118 184100 56973382 741 741 741 741 0
156 20241118 184000 56973382 741 741 741 741 0
157 20241118 183900 56973382 741 741 741 741 0
158 20241118 183800 56973382 741 741 741 741 0
159 20241118 183700 56973382 741 741 741 741 0
160 20241118 183600 56973382 741 741 741 741 0
161 20241118 183500 56973382 741 741 741 741 0
162 20241118 183400 56973382 741 741 741 741 0
163 20241118 183300 56973382 741 741 741 741 0
164 20241118 183200 56973382 741 741 741 741 0
165 20241118 183100 56973382 741 741 741 741 0
166 20241118 183000 56973382 741 741 741 741 0
167 20241118 182900 56973382 741 741 741 741 0
168 20241118 182800 56973382 741 741 741 741 0
169 20241118 182700 56973382 741 741 741 741 0
170 20241118 182600 56973382 741 741 741 741 0
171 20241118 182500 56973382 741 741 741 741 0
172 20241118 182400 56973382 741 741 741 741 0
173 20241118 182300 56973382 741 741 741 741 0
174 20241118 182200 56973382 741 741 741 741 0
175 20241118 182100 56973382 741 741 741 741 0
176 20241118 182000 56973382 741 741 741 741 0
177 20241118 181900 56973382 741 741 741 741 0
178 20241118 181800 56973382 741 741 741 741 0
179 20241118 181700 56973382 741 741 741 741 0
180 20241118 181600 56973382 741 741 741 741 0
181 20241118 181500 56973382 741 741 741 741 0
182 20241118 181400 56973382 741 741 741 741 1653
183 20241118 181300 56973382 741 741 741 741 0
184 20241118 181200 56973382 741 741 741 741 0
185 20241118 181100 56973382 741 741 741 741 0
186 20241118 181000 56973382 741 741 741 741 0
187 20241118 180900 56973382 741 741 741 741 0
188 20241118 180800 56973382 741 741 741 741 0
189 20241118 180700 56973382 741 741 741 741 0
190 20241118 180600 56973382 741 741 741 741 0
191 20241118 180500 56973382 741 741 741 741 0
192 20241118 180400 56973382 741 741 741 741 0
193 20241118 180300 56973382 741 741 741 741 0
194 20241118 180200 56973382 741 741 741 741 0
195 20241118 180100 56973382 741 741 741 741 0
196 20241118 180000 56973382 741 741 741 741 0
197 20241118 175900 56973382 741 741 741 741 0
198 20241118 175800 56973382 741 741 741 741 0
199 20241118 175700 56973382 741 741 741 741 0
200 20241118 175600 56973382 741 741 741 741 0
201 20241118 175500 56973382 741 741 741 741 0
202 20241118 175400 56973382 741 741 741 741 0
203 20241118 175300 56973382 741 741 741 741 0
204 20241118 175200 56973382 741 741 741 741 0
205 20241118 175100 56973382 741 741 741 741 0
206 20241118 175000 56973382 741 741 741 741 0
207 20241118 174900 56973382 741 741 741 741 0
208 20241118 174800 56973382 741 741 741 741 0
209 20241118 174700 56973382 741 741 741 741 0
210 20241118 174600 56973382 741 741 741 741 0
211 20241118 174500 56973382 741 741 741 741 0
212 20241118 174400 56973382 741 741 741 741 1653
213 20241118 174300 56973382 741 741 741 741 0
214 20241118 174200 56973382 741 741 741 741 0
215 20241118 174100 56973382 741 741 741 741 0
216 20241118 174000 56973382 741 741 741 741 0
217 20241118 173900 56973382 741 741 741 741 0
218 20241118 173800 56973382 741 741 741 741 0
219 20241118 173700 56973382 741 741 741 741 0
220 20241118 173600 56973382 741 741 741 741 0
221 20241118 173500 56973382 741 741 741 741 0
222 20241118 173400 56973382 741 741 741 741 0
223 20241118 173300 56973382 741 741 741 741 0
224 20241118 173200 56973382 741 741 741 741 0
225 20241118 173100 56973382 741 741 741 741 0
226 20241118 173000 56973382 741 741 741 741 0
227 20241118 172900 56973382 741 741 741 741 0
228 20241118 172800 56973382 741 741 741 741 0
229 20241118 172700 56973382 741 741 741 741 0
230 20241118 172600 56973382 741 741 741 741 0
231 20241118 172500 56973382 741 741 741 741 0
232 20241118 172400 56973382 741 741 741 741 0
233 20241118 172300 56973382 741 741 741 741 0
234 20241118 172200 56973382 741 741 741 741 0
235 20241118 172100 56973382 741 741 741 741 0
236 20241118 172000 56973382 741 741 741 741 0
237 20241118 171900 56973382 741 741 741 741 0
238 20241118 171800 56973382 741 741 741 741 0
239 20241118 171700 56973382 741 741 741 741 0
240 20241118 171600 56973382 741 741 741 741 0
241 20241118 171500 56973382 741 741 741 741 0
242 20241118 171400 56973382 741 741 741 741 1653
243 20241118 171300 56973382 741 741 741 741 0
244 20241118 171200 56973382 741 741 741 741 0
245 20241118 171100 56973382 741 741 741 741 0
246 20241118 171000 56973382 741 741 741 741 0
247 20241118 170900 56973382 741 741 741 741 0
248 20241118 170800 56973382 741 741 741 741 0
249 20241118 170700 56973382 741 741 741 741 0
250 20241118 170600 56973382 741 741 741 741 0
251 20241118 170500 56973382 741 741 741 741 0
252 20241118 170400 56973382 741 741 741 741 0
253 20241118 170300 56973382 741 741 741 741 0
254 20241118 170200 56973382 741 741 741 741 0
255 20241118 170100 56973382 741 741 741 741 0
256 20241118 170000 56973382 741 741 741 741 0
257 20241118 165900 56973382 741 741 741 741 0
258 20241118 165800 56973382 741 741 741 741 0
259 20241118 165700 56973382 741 741 741 741 0
260 20241118 165600 56973382 741 741 741 741 0
261 20241118 165500 56973382 741 741 741 741 0
262 20241118 165400 56973382 741 741 741 741 0
263 20241118 165300 56973382 741 741 741 741 0
264 20241118 165200 56973382 741 741 741 741 0
265 20241118 165100 56973382 741 741 741 741 0
266 20241118 165000 56973382 741 741 741 741 0
267 20241118 164900 56973382 741 741 741 741 0
268 20241118 164800 56973382 741 741 741 741 0
269 20241118 164700 56973382 741 741 741 741 0
270 20241118 164600 56973382 741 741 741 741 0
271 20241118 164500 56973382 741 741 741 741 0
272 20241118 164400 56973382 741 741 741 741 1653
273 20241118 164300 56973382 741 741 741 741 0
274 20241118 164200 56973382 741 741 741 741 0
275 20241118 164100 56973382 741 741 741 741 0
276 20241118 164000 56973382 741 741 741 741 0
277 20241118 163900 56973382 741 741 741 741 0
278 20241118 163800 56973382 741 741 741 741 0
279 20241118 163700 56973382 741 741 741 741 0
280 20241118 163600 56973382 741 741 741 741 0
281 20241118 163500 56973382 741 741 741 741 0
282 20241118 163400 56973382 741 741 741 741 0
283 20241118 163300 56973382 741 741 741 741 0
284 20241118 163200 56973382 741 741 741 741 0
285 20241118 163100 56973382 741 741 741 741 0
286 20241118 163000 56973382 741 741 741 741 0
287 20241118 162900 56973382 741 741 741 741 0
288 20241118 162800 56973382 741 741 741 741 0
289 20241118 162700 56973382 741 741 741 741 0
290 20241118 162600 56973382 741 741 741 741 0
291 20241118 162500 56973382 741 741 741 741 0
292 20241118 162400 56973382 741 741 741 741 0
293 20241118 162300 56973382 741 741 741 741 0
294 20241118 162200 56973382 741 741 741 741 0
295 20241118 162100 56973382 741 741 741 741 0
296 20241118 162000 56973382 741 741 741 741 0
297 20241118 161900 56973382 741 741 741 741 0
298 20241118 161800 56973382 741 741 741 741 0
299 20241118 161700 56973382 741 741 741 741 0
300 20241118 161600 56973382 741 741 741 741 0
301 20241118 161500 56973382 741 741 741 741 0
302 20241118 161400 56973382 741 741 741 741 1653
303 20241118 161300 56973382 741 741 741 741 0
304 20241118 161200 56973382 741 741 741 741 0
305 20241118 161100 56973382 741 741 741 741 0
306 20241118 161000 56973382 741 741 741 741 0
307 20241118 160900 56973382 741 741 741 741 0
308 20241118 160800 56973382 741 741 741 741 0
309 20241118 160700 56973382 741 741 741 741 0
310 20241118 160600 56973382 741 741 741 741 0
311 20241118 160500 56973382 741 741 741 741 0
312 20241118 160400 56973382 741 741 741 741 0
313 20241118 160300 56973382 741 741 741 741 0
314 20241118 160200 56973382 741 741 741 741 0
315 20241118 160100 56973382 741 741 741 741 0
316 20241118 160000 56973382 741 741 741 741 0
317 20241118 155900 56973382 741 741 741 741 0
318 20241118 155800 56973382 741 741 741 741 0
319 20241118 155700 56973382 741 741 741 741 0
320 20241118 155600 56973382 741 741 741 741 0
321 20241118 155500 56973382 741 741 741 741 0
322 20241118 155400 56973382 741 741 741 741 0
323 20241118 155300 56973382 741 741 741 741 0
324 20241118 155200 56973382 741 741 741 741 0
325 20241118 155100 56973382 741 741 741 741 0
326 20241118 155000 56973382 741 741 741 741 0
327 20241118 154900 56973382 741 741 741 741 0
328 20241118 154800 56973382 741 741 741 741 0
329 20241118 154700 56973382 741 741 741 741 0
330 20241118 154600 56973382 741 741 741 741 0
331 20241118 154500 56973382 741 741 741 741 0
332 20241118 154400 56973382 741 741 741 741 1653
333 20241118 154300 56973382 741 741 741 741 0
334 20241118 154200 56973382 741 741 741 741 0
335 20241118 154100 56973382 741 741 741 741 0
336 20241118 154000 56973382 741 741 741 741 0
337 20241118 153900 56973382 741 741 741 741 0
338 20241118 153800 56973382 741 741 741 741 0
339 20241118 153700 56973382 741 741 741 741 0
340 20241118 153600 56973382 741 741 741 741 0
341 20241118 153500 56973382 741 741 741 741 0
342 20241118 153400 56973382 741 741 741 741 0
343 20241118 153300 56973382 741 741 741 741 0
344 20241118 153200 56973382 741 741 741 741 0
345 20241118 153100 56973382 741 741 741 741 0
346 20241118 153000 56973382 741 741 741 741 1653
347 20241118 152900 55748509 750 750 750 750 0
348 20241118 152800 55748509 750 750 750 750 0
349 20241118 152700 55748509 750 750 750 750 0
350 20241118 152600 55748509 750 750 750 750 0
351 20241118 152500 55748509 750 750 750 750 0
352 20241118 152400 55748509 750 750 750 750 0
353 20241118 152300 55748509 750 750 750 750 0
354 20241118 152200 55748509 750 750 750 750 0
355 20241118 152100 55748509 750 750 750 750 0
356 20241118 152000 55748509 750 750 750 750 0
357 20241118 151900 55748509 750 748 750 748 8
358 20241118 151800 55742515 748 749 749 748 51
359 20241118 151700 55704363 750 750 750 750 0
360 20241118 151600 55704363 750 750 750 750 0
361 20241118 151500 55704363 750 750 750 750 0
362 20241118 151400 55704363 750 750 750 750 25
363 20241118 151300 55685613 750 750 750 750 0
364 20241118 151200 55685613 750 750 750 750 0
365 20241118 151100 55685613 750 750 750 750 34
366 20241118 151000 55660113 752 752 752 752 1
367 20241118 150900 55659361 750 750 750 750 0
368 20241118 150800 55659361 750 750 750 750 0
369 20241118 150700 55659361 750 750 750 750 0
370 20241118 150600 55659361 750 750 750 750 468
371 20241118 150500 55308361 749 749 749 749 5
372 20241118 150400 55304616 749 749 749 749 283
373 20241118 150300 55092649 749 750 750 749 1286
374 20241118 150200 54128277 751 751 751 751 11
375 20241118 150100 54120016 753 753 753 753 100
376 20241118 150000 54044716 754 754 754 754 0
377 20241118 145900 54044716 754 754 754 754 0
378 20241118 145800 54044716 754 754 754 754 0
379 20241118 145700 54044716 754 754 754 754 0
380 20241118 145600 54044716 754 754 754 754 0
381 20241118 145500 54044716 754 754 754 754 0
382 20241118 145400 54044716 754 754 754 754 0
383 20241118 145300 54044716 754 754 754 754 0
384 20241118 145200 54044716 754 754 754 754 0
385 20241118 145100 54044716 754 754 754 754 0
386 20241118 145000 54044716 754 754 754 754 0
387 20241118 144900 54044716 754 754 754 754 0
388 20241118 144800 54044716 754 755 755 754 104
389 20241118 144700 53966200 755 755 755 755 1
390 20241118 144600 53965445 754 754 754 754 96
391 20241118 144500 53893061 754 754 754 754 0
392 20241118 144400 53893061 754 754 754 754 100
393 20241118 144300 53817661 755 755 755 755 0
394 20241118 144200 53817661 755 755 755 755 0
395 20241118 144100 53817661 755 755 755 755 0
396 20241118 144000 53817661 755 755 755 755 99
397 20241118 143900 53742916 755 755 755 755 0
398 20241118 143800 53742916 755 755 755 755 0
399 20241118 143700 53742916 755 755 755 755 0
400 20241118 143600 53742916 755 755 755 755 1
401 20241118 143500 53742161 757 757 757 757 0
402 20241118 143400 53742161 757 757 757 757 0
403 20241118 143300 53742161 757 752 757 751 1046
404 20241118 143200 52953990 753 753 753 753 0
405 20241118 143100 52953990 753 753 753 753 0
406 20241118 143000 52953990 753 753 753 753 0
407 20241118 142900 52953990 753 761 762 752 2804
408 20241118 142800 50842630 756 760 760 756 320
409 20241118 142700 50600299 761 761 761 761 0
410 20241118 142600 50600299 761 761 761 761 0
411 20241118 142500 50600299 761 761 761 761 0
412 20241118 142400 50600299 761 761 761 761 0
413 20241118 142300 50600299 761 761 761 761 0
414 20241118 142200 50600299 761 761 761 761 0
415 20241118 142100 50600299 761 761 761 761 0
416 20241118 142000 50600299 761 761 761 761 0
417 20241118 141900 50600299 761 761 761 761 0
418 20241118 141800 50600299 761 761 761 761 0
419 20241118 141700 50600299 761 761 761 761 0
420 20241118 141600 50600299 761 761 761 761 0
421 20241118 141500 50600299 761 761 761 761 0
422 20241118 141400 50600299 761 761 761 761 122
423 20241118 141300 50507457 761 761 761 761 0
424 20241118 141200 50507457 761 761 761 761 0
425 20241118 141100 50507457 761 761 761 761 0
426 20241118 141000 50507457 761 761 761 761 0
427 20241118 140900 50507457 761 757 761 757 2
428 20241118 140800 50505939 757 757 757 757 13
429 20241118 140700 50496098 763 763 763 763 0
430 20241118 140600 50496098 763 763 763 763 1
431 20241118 140500 50495335 757 757 757 757 0
432 20241118 140400 50495335 757 759 759 757 9
433 20241118 140300 50488519 763 763 763 763 0
434 20241118 140200 50488519 763 763 763 763 0
435 20241118 140100 50488519 763 763 763 763 0
436 20241118 140000 50488519 763 763 763 763 0
437 20241118 135900 50488519 763 763 763 763 0
438 20241118 135800 50488519 763 763 763 763 0
439 20241118 135700 50488519 763 763 763 763 0
440 20241118 135600 50488519 763 763 763 763 0
441 20241118 135500 50488519 763 763 763 763 0
442 20241118 135400 50488519 763 763 763 763 0
443 20241118 135300 50488519 763 763 763 763 0
444 20241118 135200 50488519 763 763 763 763 0
445 20241118 135100 50488519 763 763 763 763 0
446 20241118 135000 50488519 763 763 763 763 0
447 20241118 134900 50488519 763 763 763 763 0
448 20241118 134800 50488519 763 763 763 763 1
449 20241118 134700 50487756 759 759 759 759 1
450 20241118 134600 50486997 763 763 763 763 0
451 20241118 134500 50486997 763 763 763 763 0
452 20241118 134400 50486997 763 763 763 763 0
453 20241118 134300 50486997 763 763 763 763 0
454 20241118 134200 50486997 763 763 763 763 1
455 20241118 134100 50486234 759 760 760 759 351
456 20241118 134000 50219475 764 764 764 764 0
457 20241118 133900 50219475 764 764 764 764 0
458 20241118 133800 50219475 764 764 764 764 0
459 20241118 133700 50219475 764 764 764 764 329
460 20241118 133600 49968119 764 764 764 764 0
461 20241118 133500 49968119 764 764 764 764 0
462 20241118 133400 49968119 764 764 764 764 0
463 20241118 133300 49968119 764 764 764 764 0
464 20241118 133200 49968119 764 764 764 764 0
465 20241118 133100 49968119 764 764 764 764 0
466 20241118 133000 49968119 764 764 764 764 0
467 20241118 132900 49968119 764 764 764 764 0
468 20241118 132800 49968119 764 763 764 763 587
469 20241118 132700 49519951 763 763 763 763 3200
470 20241118 132600 47078351 763 763 763 763 0
471 20241118 132500 47078351 763 763 763 763 0
472 20241118 132400 47078351 763 763 763 763 0
473 20241118 132300 47078351 763 763 763 763 0
474 20241118 132200 47078351 763 763 763 763 0
475 20241118 132100 47078351 763 763 763 763 1
476 20241118 132000 47077588 763 759 763 759 18
477 20241118 131900 47063922 763 763 763 763 0
478 20241118 131800 47063922 763 763 763 763 102
479 20241118 131700 46986096 758 758 758 758 0
480 20241118 131600 46986096 758 758 758 758 0
481 20241118 131500 46986096 758 759 763 758 1036
482 20241118 131400 46199785 764 764 764 764 0
483 20241118 131300 46199785 764 764 764 764 0
484 20241118 131200 46199785 764 764 764 764 0
485 20241118 131100 46199785 764 764 764 764 0
486 20241118 131000 46199785 764 764 764 764 0
487 20241118 130900 46199785 764 764 764 764 0
488 20241118 130800 46199785 764 764 764 764 0
489 20241118 130700 46199785 764 764 764 764 8
490 20241118 130600 46193673 764 764 764 764 0
491 20241118 130500 46193673 764 764 764 764 0
492 20241118 130400 46193673 764 764 764 764 0
493 20241118 130300 46193673 764 764 764 764 0
494 20241118 130200 46193673 764 764 764 764 2
495 20241118 130100 46192145 764 764 764 764 0
496 20241118 130000 46192145 764 764 764 764 0
497 20241118 125900 46192145 764 764 764 764 0
498 20241118 125800 46192145 764 764 764 764 0
499 20241118 125700 46192145 764 764 764 764 4
500 20241118 125600 46189089 770 770 770 770 0
501 20241118 125500 46189089 770 770 770 770 0
502 20241118 125400 46189089 770 770 770 770 0
503 20241118 125300 46189089 770 770 770 770 0
504 20241118 125200 46189089 770 770 770 770 0
505 20241118 125100 46189089 770 770 770 770 0
506 20241118 125000 46189089 770 770 770 770 0
507 20241118 124900 46189089 770 770 770 770 0
508 20241118 124800 46189089 770 770 770 770 0
509 20241118 124700 46189089 770 770 770 770 0
510 20241118 124600 46189089 770 770 770 770 0
511 20241118 124500 46189089 770 770 770 770 0
512 20241118 124400 46189089 770 770 770 770 0
513 20241118 124300 46189089 770 770 770 770 0
514 20241118 124200 46189089 770 770 770 770 0
515 20241118 124100 46189089 770 770 770 770 0
516 20241118 124000 46189089 770 770 770 770 1
517 20241118 123900 46188319 759 759 759 759 0
518 20241118 123800 46188319 759 759 759 759 0
519 20241118 123700 46188319 759 759 759 759 0
520 20241118 123600 46188319 759 764 771 759 25064
521 20241118 123500 26941114 763 763 763 763 0
522 20241118 123400 26941114 763 763 763 763 0
523 20241118 123300 26941114 763 763 763 763 0
524 20241118 123200 26941114 763 763 763 763 0
525 20241118 123100 26941114 763 763 763 763 0
526 20241118 123000 26941114 763 763 763 763 3
527 20241118 122900 26938825 763 763 763 763 0
528 20241118 122800 26938825 763 763 763 763 110
529 20241118 122700 26854895 763 763 763 763 0
530 20241118 122600 26854895 763 763 763 763 0
531 20241118 122500 26854895 763 763 763 763 0
532 20241118 122400 26854895 763 763 763 763 15
533 20241118 122300 26843450 763 763 763 763 0
534 20241118 122200 26843450 763 763 763 763 0
535 20241118 122100 26843450 763 763 763 763 0
536 20241118 122000 26843450 763 763 763 763 0
537 20241118 121900 26843450 763 763 763 763 0
538 20241118 121800 26843450 763 763 763 763 0
539 20241118 121700 26843450 763 763 763 763 0
540 20241118 121600 26843450 763 763 763 763 0
541 20241118 121500 26843450 763 763 763 763 0
542 20241118 121400 26843450 763 763 763 763 0
543 20241118 121300 26843450 763 763 763 763 0
544 20241118 121200 26843450 763 763 763 763 1
545 20241118 121100 26842687 763 763 763 763 0
546 20241118 121000 26842687 763 763 763 763 0
547 20241118 120900 26842687 763 763 763 763 11
548 20241118 120800 26834294 766 766 766 766 0
549 20241118 120700 26834294 766 766 766 766 0
550 20241118 120600 26834294 766 766 766 766 0
551 20241118 120500 26834294 766 766 766 766 0
552 20241118 120400 26834294 766 766 766 766 0
553 20241118 120300 26834294 766 766 766 766 0
554 20241118 120200 26834294 766 766 766 766 0
555 20241118 120100 26834294 766 766 766 766 0
556 20241118 120000 26834294 766 766 766 766 0
557 20241118 115900 26834294 766 764 766 764 1111
558 20241118 115800 25985393 764 764 764 764 0
559 20241118 115700 25985393 764 764 764 764 0
560 20241118 115600 25985393 764 764 764 764 0
561 20241118 115500 25985393 764 764 764 764 0
562 20241118 115400 25985393 764 764 764 764 0
563 20241118 115300 25985393 764 760 764 756 221
564 20241118 115200 25818145 764 764 764 764 0
565 20241118 115100 25818145 764 764 764 764 0
566 20241118 115000 25818145 764 764 764 764 0
567 20241118 114900 25818145 764 764 764 764 0
568 20241118 114800 25818145 764 764 764 764 0
569 20241118 114700 25818145 764 764 764 764 0
570 20241118 114600 25818145 764 764 764 764 0
571 20241118 114500 25818145 764 764 764 764 0
572 20241118 114400 25818145 764 764 764 764 0
573 20241118 114300 25818145 764 764 764 764 0
574 20241118 114200 25818145 764 764 764 764 0
575 20241118 114100 25818145 764 764 764 764 0
576 20241118 114000 25818145 764 764 764 764 0
577 20241118 113900 25818145 764 764 764 764 0
578 20241118 113800 25818145 764 764 764 764 0
579 20241118 113700 25818145 764 764 764 764 0
580 20241118 113600 25818145 764 764 764 764 0
581 20241118 113500 25818145 764 764 764 764 1
582 20241118 113400 25817381 756 758 758 756 300
583 20241118 113300 25590353 765 765 765 765 0
584 20241118 113200 25590353 765 765 765 765 0
585 20241118 113100 25590353 765 765 765 765 0
586 20241118 113000 25590353 765 765 765 765 0
587 20241118 112900 25590353 765 765 765 765 0
588 20241118 112800 25590353 765 765 765 765 0
589 20241118 112700 25590353 765 765 765 765 0
590 20241118 112600 25590353 765 765 765 765 0
591 20241118 112500 25590353 765 765 765 765 1
592 20241118 112400 25589588 765 765 765 765 0
593 20241118 112300 25589588 765 765 765 765 0
594 20241118 112200 25589588 765 765 765 765 1
595 20241118 112100 25588823 765 765 765 765 0
596 20241118 112000 25588823 765 765 765 765 0
597 20241118 111900 25588823 765 765 765 765 1
598 20241118 111800 25588058 758 758 758 758 0
599 20241118 111700 25588058 758 758 758 758 555
600 20241118 111600 25167368 771 771 771 771 0
601 20241118 111500 25167368 771 771 771 771 0
602 20241118 111400 25167368 771 771 771 771 0
603 20241118 111300 25167368 771 771 771 771 0
604 20241118 111200 25167368 771 771 771 771 21
605 20241118 111100 25151177 771 771 771 771 0
606 20241118 111000 25151177 771 771 771 771 0
607 20241118 110900 25151177 771 771 771 771 0
608 20241118 110800 25151177 771 771 771 771 0
609 20241118 110700 25151177 771 771 771 771 0
610 20241118 110600 25151177 771 771 771 771 0
611 20241118 110500 25151177 771 771 771 771 0
612 20241118 110400 25151177 771 771 771 771 0
613 20241118 110300 25151177 771 771 771 771 0
614 20241118 110200 25151177 771 771 771 771 0
615 20241118 110100 25151177 771 771 771 771 0
616 20241118 110000 25151177 771 771 771 771 0
617 20241118 105900 25151177 771 771 771 771 0
618 20241118 105800 25151177 771 771 771 771 0
619 20241118 105700 25151177 771 771 771 771 0
620 20241118 105600 25151177 771 771 771 771 0
621 20241118 105500 25151177 771 771 771 771 0
622 20241118 105400 25151177 771 771 771 771 0
623 20241118 105300 25151177 771 771 771 771 0
624 20241118 105200 25151177 771 771 771 771 0
625 20241118 105100 25151177 771 771 771 771 10
626 20241118 105000 25143467 774 774 774 774 0
627 20241118 104900 25143467 774 774 774 774 0
628 20241118 104800 25143467 774 774 774 774 0
629 20241118 104700 25143467 774 774 774 774 0
630 20241118 104600 25143467 774 774 774 774 11
631 20241118 104500 25134953 773 773 773 773 18
632 20241118 104400 25121039 774 774 774 774 18
633 20241118 104300 25107107 774 774 774 774 18
634 20241118 104200 25093175 774 774 774 774 18
635 20241118 104100 25079243 774 774 774 774 1004
636 20241118 104000 24302147 774 774 774 774 0
637 20241118 103900 24302147 774 774 774 774 0
638 20241118 103800 24302147 774 774 774 774 12
639 20241118 103700 24292859 774 774 774 774 0
640 20241118 103600 24292859 774 774 774 774 0
641 20241118 103500 24292859 774 774 774 774 1
642 20241118 103400 24292085 774 774 774 774 0
643 20241118 103300 24292085 774 774 774 774 49
644 20241118 103200 24254159 775 758 775 758 5000
645 20241118 103100 20417764 758 758 758 758 50
646 20241118 103000 20379864 758 757 758 757 50
647 20241118 102900 20341979 759 759 759 759 0
648 20241118 102800 20341979 759 759 759 759 0
649 20241118 102700 20341979 759 759 759 759 0
650 20241118 102600 20341979 759 759 759 759 0
651 20241118 102500 20341979 759 759 759 759 0
652 20241118 102400 20341979 759 759 759 759 0
653 20241118 102300 20341979 759 759 759 759 0
654 20241118 102200 20341979 759 759 759 759 81
655 20241118 102100 20280500 759 759 759 759 0
656 20241118 102000 20280500 759 759 759 759 0
657 20241118 101900 20280500 759 759 759 759 0
658 20241118 101800 20280500 759 759 759 759 0
659 20241118 101700 20280500 759 759 759 759 0
660 20241118 101600 20280500 759 759 759 759 4
661 20241118 101500 20277464 760 760 760 760 0
662 20241118 101400 20277464 760 760 760 760 0
663 20241118 101300 20277464 760 760 760 760 0
664 20241118 101200 20277464 760 760 760 760 1
665 20241118 101100 20276704 760 760 760 760 0
666 20241118 101000 20276704 760 760 760 760 0
667 20241118 100900 20276704 760 760 760 760 600
668 20241118 100800 19820704 760 760 760 760 367
669 20241118 100700 19541784 756 759 759 756 473
670 20241118 100600 19183377 760 760 760 760 4
671 20241118 100500 19180337 751 751 760 751 1245
672 20241118 100400 18245333 751 751 751 751 135
673 20241118 100300 18143948 760 760 760 760 1
674 20241118 100200 18143188 760 760 760 760 0
675 20241118 100100 18143188 760 760 760 760 1
676 20241118 100000 18142428 747 747 747 747 0
677 20241118 095900 18142428 747 747 747 747 0
678 20241118 095800 18142428 747 747 747 747 0
679 20241118 095700 18142428 747 747 747 747 0
680 20241118 095600 18142428 747 747 747 747 1
681 20241118 095500 18141681 764 764 764 764 0
682 20241118 095400 18141681 764 764 764 764 0
683 20241118 095300 18141681 764 764 764 764 0
684 20241118 095200 18141681 764 761 764 761 1353
685 20241118 095100 17109461 761 761 761 761 1
686 20241118 095000 17108700 763 763 763 763 0
687 20241118 094900 17108700 763 763 763 763 1
688 20241118 094800 17107937 764 764 764 764 0
689 20241118 094700 17107937 764 764 764 764 112
690 20241118 094600 17022369 764 756 764 756 823
691 20241118 094500 16399997 750 750 750 750 0
692 20241118 094400 16399997 750 742 750 742 5000
693 20241118 094300 12654803 742 742 742 742 0
694 20241118 094200 12654803 742 742 742 742 0
695 20241118 094100 12654803 742 742 742 742 0
696 20241118 094000 12654803 742 742 742 742 0
697 20241118 093900 12654803 742 742 742 742 30
698 20241118 093800 12632543 742 742 742 742 100
699 20241118 093700 12558343 742 742 742 742 100
700 20241118 093600 12484143 743 743 743 743 0
701 20241118 093500 12484143 743 743 743 743 1000
702 20241118 093400 11741143 749 749 749 749 0
703 20241118 093300 11741143 749 749 749 749 0
704 20241118 093200 11741143 749 745 749 745 400
705 20241118 093100 11442343 750 750 750 750 0
706 20241118 093000 11442343 750 750 750 750 0
707 20241118 092900 11442343 750 750 750 750 0
708 20241118 092800 11442343 750 740 750 740 1992
709 20241118 092700 9966501 739 739 739 739 0
710 20241118 092600 9966501 739 739 739 739 0
711 20241118 092500 9966501 739 739 739 739 50
712 20241118 092400 9929551 739 738 739 738 4213
713 20241118 092300 6816369 738 738 738 738 2
714 20241118 092200 6814893 738 738 738 738 2
715 20241118 092100 6813417 738 730 738 730 2
716 20241118 092000 6811949 730 723 730 723 897
717 20241118 091900 6163411 723 723 723 723 1
718 20241118 091800 6162688 723 723 723 723 233
719 20241118 091700 5994229 730 730 730 730 0
720 20241118 091600 5994229 730 730 730 730 0
721 20241118 091500 5994229 730 730 730 730 0
722 20241118 091400 5994229 730 730 730 730 10
723 20241118 091300 5986929 730 729 730 729 16
724 20241118 091200 5975252 730 730 730 730 1
725 20241118 091100 5974522 730 730 730 730 492
726 20241118 091000 5615362 740 740 740 740 0
727 20241118 090900 5615362 740 740 740 740 0
728 20241118 090800 5615362 740 740 740 740 613
729 20241118 090700 5161742 740 740 740 740 2
730 20241118 090600 5160262 710 734 734 710 7146
731 20241118 090500 71498 734 734 734 734 0
732 20241118 090400 71498 734 734 734 734 0
733 20241118 090300 71498 734 734 734 734 41
734 20241118 090200 41404 734 734 734 734 0
735 20241118 090100 41404 734 740 740 734 33
736 20241118 090000 17020 740 740 740 740 23