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

573
000490/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,183100,5879100700,9090,9090,9090,9090,4119
20241118,183000,5879100700,9090,9090,9090,9090,0
20241118,182900,5879100700,9090,9090,9090,9090,0
20241118,182800,5879100700,9090,9090,9090,9090,0
20241118,182700,5879100700,9090,9090,9090,9090,0
20241118,182600,5879100700,9090,9090,9090,9090,0
20241118,182500,5879100700,9090,9090,9090,9090,0
20241118,182400,5879100700,9090,9090,9090,9090,0
20241118,182300,5879100700,9090,9090,9090,9090,0
20241118,182200,5879100700,9090,9090,9090,9090,0
20241118,182100,5879100700,9090,9090,9090,9090,0
20241118,182000,5879100700,9090,9090,9090,9090,0
20241118,181900,5879100700,9090,9090,9090,9090,0
20241118,181800,5879100700,9090,9090,9090,9090,0
20241118,181700,5879100700,9090,9090,9090,9090,0
20241118,181600,5879100700,9090,9090,9090,9090,0
20241118,181500,5879100700,9090,9090,9090,9090,0
20241118,181400,5879100700,9090,9090,9090,9090,0
20241118,181300,5879100700,9090,9090,9090,9090,0
20241118,181200,5879100700,9090,9090,9090,9090,0
20241118,181100,5879100700,9090,9090,9090,9090,0
20241118,181000,5879100700,9090,9090,9090,9090,0
20241118,180900,5879100700,9090,9090,9090,9090,0
20241118,180800,5879100700,9090,9090,9090,9090,0
20241118,180700,5879100700,9090,9090,9090,9090,0
20241118,180600,5879100700,9090,9090,9090,9090,0
20241118,180500,5879100700,9090,9090,9090,9090,0
20241118,180400,5879100700,9090,9090,9090,9090,0
20241118,180300,5879100700,9090,9090,9090,9090,0
20241118,180200,5879100700,9090,9090,9090,9090,0
20241118,180100,5879100700,9090,9090,9090,9090,4119
20241118,180000,5879100700,9090,9090,9090,9090,0
20241118,175900,5879100700,9090,9090,9090,9090,0
20241118,175800,5879100700,9090,9090,9090,9090,0
20241118,175700,5879100700,9090,9090,9090,9090,0
20241118,175600,5879100700,9090,9090,9090,9090,0
20241118,175500,5879100700,9090,9090,9090,9090,0
20241118,175400,5879100700,9090,9090,9090,9090,0
20241118,175300,5879100700,9090,9090,9090,9090,0
20241118,175200,5879100700,9090,9090,9090,9090,0
20241118,175100,5879100700,9090,9090,9090,9090,0
20241118,175000,5879100700,9090,9090,9090,9090,0
20241118,174900,5879100700,9090,9090,9090,9090,0
20241118,174800,5879100700,9090,9090,9090,9090,0
20241118,174700,5879100700,9090,9090,9090,9090,0
20241118,174600,5879100700,9090,9090,9090,9090,0
20241118,174500,5879100700,9090,9090,9090,9090,0
20241118,174400,5879100700,9090,9090,9090,9090,0
20241118,174300,5879100700,9090,9090,9090,9090,0
20241118,174200,5879100700,9090,9090,9090,9090,0
20241118,174100,5879100700,9090,9090,9090,9090,0
20241118,174000,5879100700,9090,9090,9090,9090,0
20241118,173900,5879100700,9090,9090,9090,9090,0
20241118,173800,5879100700,9090,9090,9090,9090,0
20241118,173700,5879100700,9090,9090,9090,9090,0
20241118,173600,5879100700,9090,9090,9090,9090,0
20241118,173500,5879100700,9090,9090,9090,9090,0
20241118,173400,5879100700,9090,9090,9090,9090,0
20241118,173300,5879100700,9090,9090,9090,9090,0
20241118,173200,5879100700,9090,9090,9090,9090,0
20241118,173100,5879100700,9090,9090,9090,9090,4119
20241118,173000,5879100700,9090,9090,9090,9090,0
20241118,172900,5879100700,9090,9090,9090,9090,0
20241118,172800,5879100700,9090,9090,9090,9090,0
20241118,172700,5879100700,9090,9090,9090,9090,0
20241118,172600,5879100700,9090,9090,9090,9090,0
20241118,172500,5879100700,9090,9090,9090,9090,0
20241118,172400,5879100700,9090,9090,9090,9090,0
20241118,172300,5879100700,9090,9090,9090,9090,0
20241118,172200,5879100700,9090,9090,9090,9090,0
20241118,172100,5879100700,9090,9090,9090,9090,0
20241118,172000,5879100700,9090,9090,9090,9090,0
20241118,171900,5879100700,9090,9090,9090,9090,0
20241118,171800,5879100700,9090,9090,9090,9090,0
20241118,171700,5879100700,9090,9090,9090,9090,0
20241118,171600,5879100700,9090,9090,9090,9090,0
20241118,171500,5879100700,9090,9090,9090,9090,0
20241118,171400,5879100700,9090,9090,9090,9090,0
20241118,171300,5879100700,9090,9090,9090,9090,0
20241118,171200,5879100700,9090,9090,9090,9090,0
20241118,171100,5879100700,9090,9090,9090,9090,0
20241118,171000,5879100700,9090,9090,9090,9090,0
20241118,170900,5879100700,9090,9090,9090,9090,0
20241118,170800,5879100700,9090,9090,9090,9090,0
20241118,170700,5879100700,9090,9090,9090,9090,0
20241118,170600,5879100700,9090,9090,9090,9090,0
20241118,170500,5879100700,9090,9090,9090,9090,0
20241118,170400,5879100700,9090,9090,9090,9090,0
20241118,170300,5879100700,9090,9090,9090,9090,0
20241118,170200,5879100700,9090,9090,9090,9090,0
20241118,170100,5879100700,9090,9090,9090,9090,4119
20241118,170000,5879100700,9090,9090,9090,9090,0
20241118,165900,5879100700,9090,9090,9090,9090,0
20241118,165800,5879100700,9090,9090,9090,9090,0
20241118,165700,5879100700,9090,9090,9090,9090,0
20241118,165600,5879100700,9090,9090,9090,9090,0
20241118,165500,5879100700,9090,9090,9090,9090,0
20241118,165400,5879100700,9090,9090,9090,9090,0
20241118,165300,5879100700,9090,9090,9090,9090,0
20241118,165200,5879100700,9090,9090,9090,9090,0
20241118,165100,5879100700,9090,9090,9090,9090,0
20241118,165000,5879100700,9090,9090,9090,9090,0
20241118,164900,5879100700,9090,9090,9090,9090,0
20241118,164800,5879100700,9090,9090,9090,9090,0
20241118,164700,5879100700,9090,9090,9090,9090,0
20241118,164600,5879100700,9090,9090,9090,9090,0
20241118,164500,5879100700,9090,9090,9090,9090,0
20241118,164400,5879100700,9090,9090,9090,9090,0
20241118,164300,5879100700,9090,9090,9090,9090,0
20241118,164200,5879100700,9090,9090,9090,9090,0
20241118,164100,5879100700,9090,9090,9090,9090,0
20241118,164000,5879100700,9090,9090,9090,9090,0
20241118,163900,5879100700,9090,9090,9090,9090,0
20241118,163800,5879100700,9090,9090,9090,9090,0
20241118,163700,5879100700,9090,9090,9090,9090,0
20241118,163600,5879100700,9090,9090,9090,9090,0
20241118,163500,5879100700,9090,9090,9090,9090,0
20241118,163400,5879100700,9090,9090,9090,9090,0
20241118,163300,5879100700,9090,9090,9090,9090,0
20241118,163200,5879100700,9090,9090,9090,9090,0
20241118,163100,5879100700,9090,9090,9090,9090,4119
20241118,163000,5879100700,9090,9090,9090,9090,0
20241118,162900,5879100700,9090,9090,9090,9090,0
20241118,162800,5879100700,9090,9090,9090,9090,0
20241118,162700,5879100700,9090,9090,9090,9090,0
20241118,162600,5879100700,9090,9090,9090,9090,0
20241118,162500,5879100700,9090,9090,9090,9090,0
20241118,162400,5879100700,9090,9090,9090,9090,0
20241118,162300,5879100700,9090,9090,9090,9090,0
20241118,162200,5879100700,9090,9090,9090,9090,0
20241118,162100,5879100700,9090,9090,9090,9090,0
20241118,162000,5879100700,9090,9090,9090,9090,0
20241118,161900,5879100700,9090,9090,9090,9090,0
20241118,161800,5879100700,9090,9090,9090,9090,0
20241118,161700,5879100700,9090,9090,9090,9090,0
20241118,161600,5879100700,9090,9090,9090,9090,0
20241118,161500,5879100700,9090,9090,9090,9090,0
20241118,161400,5879100700,9090,9090,9090,9090,0
20241118,161300,5879100700,9090,9090,9090,9090,0
20241118,161200,5879100700,9090,9090,9090,9090,0
20241118,161100,5879100700,9090,9090,9090,9090,0
20241118,161000,5879100700,9090,9090,9090,9090,0
20241118,160900,5879100700,9090,9090,9090,9090,0
20241118,160800,5879100700,9090,9090,9090,9090,0
20241118,160700,5879100700,9090,9090,9090,9090,0
20241118,160600,5879100700,9090,9090,9090,9090,0
20241118,160500,5879100700,9090,9090,9090,9090,0
20241118,160400,5879100700,9090,9090,9090,9090,0
20241118,160300,5879100700,9090,9090,9090,9090,0
20241118,160200,5879100700,9090,9090,9090,9090,0
20241118,160100,5879100700,9090,9090,9090,9090,4119
20241118,160000,5879100700,9090,9090,9090,9090,0
20241118,155900,5879100700,9090,9090,9090,9090,0
20241118,155800,5879100700,9090,9090,9090,9090,0
20241118,155700,5879100700,9090,9090,9090,9090,0
20241118,155600,5879100700,9090,9090,9090,9090,0
20241118,155500,5879100700,9090,9090,9090,9090,0
20241118,155400,5879100700,9090,9090,9090,9090,0
20241118,155300,5879100700,9090,9090,9090,9090,0
20241118,155200,5879100700,9090,9090,9090,9090,0
20241118,155100,5879100700,9090,9090,9090,9090,0
20241118,155000,5879100700,9090,9090,9090,9090,0
20241118,154900,5879100700,9090,9090,9090,9090,0
20241118,154800,5879100700,9090,9090,9090,9090,0
20241118,154700,5879100700,9090,9090,9090,9090,0
20241118,154600,5879100700,9090,9090,9090,9090,0
20241118,154500,5879100700,9090,9090,9090,9090,0
20241118,154400,5879100700,9090,9090,9090,9090,0
20241118,154300,5879100700,9090,9090,9090,9090,0
20241118,154200,5879100700,9090,9090,9090,9090,0
20241118,154100,5879100700,9090,9090,9090,9090,0
20241118,154000,5879100700,9090,9090,9090,9090,0
20241118,153900,5879100700,9090,9090,9090,9090,0
20241118,153800,5879100700,9090,9090,9090,9090,0
20241118,153700,5879100700,9090,9090,9090,9090,0
20241118,153600,5879100700,9090,9090,9090,9090,0
20241118,153500,5879100700,9090,9090,9090,9090,0
20241118,153400,5879100700,9090,9090,9090,9090,0
20241118,153300,5879100700,9090,9090,9090,9090,0
20241118,153200,5879100700,9090,9090,9090,9090,0
20241118,153100,5879100700,9090,9090,9090,9090,4119
20241118,153000,5879100700,9090,9090,9090,9090,4119
20241118,152900,5841658990,9090,9090,9090,9090,0
20241118,152800,5841658990,9090,9090,9090,9090,0
20241118,152700,5841658990,9090,9090,9090,9090,0
20241118,152600,5841658990,9090,9090,9090,9090,0
20241118,152500,5841658990,9090,9090,9090,9090,0
20241118,152400,5841658990,9090,9090,9090,9090,0
20241118,152300,5841658990,9090,9090,9090,9090,0
20241118,152200,5841658990,9090,9090,9090,9090,0
20241118,152100,5841658990,9090,9090,9090,9090,0
20241118,152000,5841658990,9090,9090,9090,9090,0
20241118,151900,5841658990,9090,9090,9090,9060,159
20241118,151800,5840215240,9090,9080,9090,9060,148
20241118,151700,5838871390,9090,9080,9090,9080,426
20241118,151600,5835000750,9080,9080,9090,9080,178
20241118,151500,5833383610,9090,9070,9090,9070,468
20241118,151400,5829134250,9070,9060,9080,9060,247
20241118,151300,5826893810,9060,9060,9090,9060,8
20241118,151200,5826821260,9060,9060,9060,9060,129
20241118,151100,5825652520,9040,9040,9060,9040,92
20241118,151000,5824820580,9040,9030,9050,9030,112
20241118,150900,5823808080,9030,9040,9050,9030,548
20241118,150800,5818854610,9050,9060,9060,9040,515
20241118,150700,5814193710,9060,9060,9070,9060,488
20241118,150600,5809771320,9060,9060,9070,9060,3
20241118,150500,5809744130,9060,9060,9070,9060,8
20241118,150400,5809671640,9070,9080,9090,9060,766
20241118,150300,5802710380,9080,9040,9080,9040,361
20241118,150200,5799436670,9070,9040,9070,9030,133
20241118,150100,5798232770,9030,9040,9040,9020,920
20241118,150000,5789925190,9050,9040,9050,9040,21
20241118,145900,5789735330,9060,9030,9060,9030,1403
20241118,145800,5777038260,9030,9030,9030,9030,19
20241118,145700,5776866690,9030,9030,9030,9030,294
20241118,145600,5774211870,9030,9030,9030,9030,91
20241118,145500,5773390140,9030,9020,9040,9020,434
20241118,145400,5769469940,9020,9030,9030,9020,94
20241118,145300,5768621140,9020,9020,9030,9020,323
20241118,145200,5765707670,9030,9020,9030,9020,111
20241118,145100,5764705440,9030,9020,9030,9020,65
20241118,145000,5764119130,9020,9020,9020,9020,62
20241118,144900,5763559890,9030,9030,9030,9030,275
20241118,144800,5761076640,9030,9030,9030,9030,40
20241118,144700,5760715440,9030,9030,9040,9020,633
20241118,144600,5755003130,9030,9030,9030,9030,85
20241118,144500,5754235580,9020,9030,9030,9020,1075
20241118,144400,5744537180,9020,9050,9050,9020,734
20241118,144300,5737897810,9050,9060,9060,9050,591
20241118,144200,5732547390,9060,9060,9060,9060,77
20241118,144100,5731849770,9070,9080,9080,9070,184
20241118,144000,5730180860,9070,9070,9070,9070,20
20241118,143900,5729999460,9070,9070,9070,9070,109
20241118,143800,5729010830,9070,9070,9070,9070,119
20241118,143700,5727931500,9060,9070,9070,9060,39
20241118,143600,5727577870,9060,9060,9060,9060,118
20241118,143500,5726508790,9070,9060,9070,9060,8
20241118,143400,5726436240,9080,9080,9080,9080,12
20241118,143300,5726327280,9070,9060,9070,9060,652
20241118,143200,5720415210,9060,9060,9060,9060,100
20241118,143100,5719509210,9060,9060,9070,9060,183
20241118,143000,5717851070,9060,9060,9060,9060,17
20241118,142900,5717697050,9050,9060,9060,9050,77
20241118,142800,5716999700,9060,9050,9060,9050,221
20241118,142700,5714998550,9050,9060,9070,9050,346
20241118,142600,5711862720,9050,9050,9050,9050,420
20241118,142500,5708061720,9060,9070,9070,9060,53
20241118,142400,5707581490,9060,9060,9060,9050,184
20241118,142300,5705914660,9050,9050,9050,9050,20
20241118,142200,5705733660,9050,9050,9050,9050,152
20241118,142100,5704358060,9050,9050,9050,9050,3
20241118,142000,5704330910,9050,9040,9050,9040,165
20241118,141900,5702838850,9050,9050,9070,9050,57
20241118,141800,5702322980,9070,9060,9070,9040,1089
20241118,141700,5692452470,9070,9040,9070,9040,33
20241118,141600,5692153460,9040,9040,9040,9040,58
20241118,141500,5691629140,9080,9080,9090,9080,122
20241118,141400,5690521360,9080,9050,9080,9050,499
20241118,141300,5685997960,9070,9050,9070,9040,50
20241118,141200,5685545000,9040,9040,9040,9040,101
20241118,141100,5684631960,9040,9030,9060,9030,457
20241118,141000,5680499880,9020,9020,9020,9020,8
20241118,140900,5680427720,9040,9010,9040,9010,79
20241118,140800,5679715500,9000,9050,9050,9000,6596
20241118,140700,5620291770,9050,9080,9080,9050,115
20241118,140600,5619249310,9080,9090,9090,9080,123
20241118,140500,5618131460,9100,9100,9100,9100,250
20241118,140400,5615856460,9060,9060,9110,9060,1612
20241118,140300,5601191660,9070,9040,9080,9040,462
20241118,140200,5597000290,9070,9040,9120,9040,4456
20241118,140100,5556481870,9040,9030,9040,9030,240
20241118,140000,5554312280,9030,9040,9040,9030,20
20241118,135900,5554131670,9030,9030,9030,9030,2
20241118,135800,5554113610,9050,9050,9050,9050,0
20241118,135700,5554113610,9050,9050,9050,9000,1054
20241118,135600,5544620640,9050,9020,9050,9000,3840
20241118,135500,5510035950,9020,9070,9070,9020,353
20241118,135400,5506843600,9050,9040,9060,9040,757
20241118,135300,5499993480,9030,9020,9030,9010,2988
20241118,135200,5473041670,9030,9020,9030,9020,279
20241118,135100,5470524870,9030,9020,9030,9010,187
20241118,135000,5468838040,9030,9020,9030,9010,180
20241118,134900,5467215630,9010,8990,9020,8990,254
20241118,134800,5464925050,9000,9000,9010,9000,59
20241118,134700,5464394040,9010,8990,9010,8990,656
20241118,134600,5458489370,8990,9010,9010,8990,1763
20241118,134500,5442622250,9000,9010,9010,9000,58
20241118,134400,5442100150,9010,9000,9020,9000,365
20241118,134300,5438814940,9000,8990,9020,8990,97
20241118,134200,5437942140,9000,9000,9010,9000,189
20241118,134100,5436240140,9000,9010,9010,9000,2402
20241118,134000,5414622130,9000,9010,9010,9000,785
20241118,133900,5407550680,9040,9010,9040,9010,114
20241118,133800,5406523510,9010,9020,9020,9010,667
20241118,133700,5400509530,9020,9030,9030,9020,2082
20241118,133600,5381729070,9030,9030,9030,9020,1469
20241118,133500,5368464200,9030,9020,9030,9020,1178
20241118,133400,5357827620,9040,9030,9040,9030,320
20241118,133300,5354935020,9030,9030,9030,9030,130
20241118,133200,5353761120,9030,9030,9030,9030,919
20241118,133100,5345462550,9030,9060,9060,9030,33
20241118,133000,5345164480,9060,9030,9060,9030,5
20241118,132900,5345119300,9030,9040,9070,9030,224
20241118,132800,5343095390,9030,9050,9070,9030,172
20241118,132700,5341539620,9060,9070,9070,9060,116
20241118,132600,5340488650,9080,9080,9080,9080,0
20241118,132500,5340488650,9080,9080,9080,9080,0
20241118,132400,5340488650,9080,9070,9080,9070,398
20241118,132300,5336876330,9080,9070,9080,9070,143
20241118,132200,5335579120,9070,9050,9070,9050,147
20241118,132100,5334247240,9050,9030,9050,9030,400
20241118,132000,5330627260,9020,9020,9040,9020,464
20241118,131900,5326438580,9020,9020,9020,9020,20
20241118,131800,5326258180,9050,9030,9050,9030,68
20241118,131700,5325644100,9040,9040,9040,9040,53
20241118,131600,5325164980,9040,9040,9040,9030,290
20241118,131500,5322543410,9010,9010,9040,9010,332
20241118,131400,5319549680,9030,9040,9040,9010,1026
20241118,131300,5310282790,9040,9050,9050,9040,88
20241118,131200,5309486970,9040,9040,9040,9040,128
20241118,131100,5308329850,9040,9040,9040,9040,4
20241118,131000,5308293690,9040,9070,9070,9040,2194
20241118,130900,5288429320,9070,9070,9070,9070,20
20241118,130800,5288247920,9070,9070,9070,9070,4
20241118,130700,5288211640,9070,9070,9070,9070,107
20241118,130600,5287241150,9080,9080,9080,9070,224
20241118,130500,5285208960,9080,9070,9080,9070,25
20241118,130400,5284982180,9070,9080,9090,9070,112
20241118,130300,5283964800,9050,9050,9050,9050,6
20241118,130200,5283910500,9050,9060,9080,9050,55
20241118,130100,5283412120,9040,9040,9040,9040,658
20241118,130000,5277463800,9040,9040,9040,9040,536
20241118,125900,5272618360,9040,9050,9100,9040,554
20241118,125800,5267585340,9040,9040,9040,9030,357
20241118,125700,5264358360,9050,9020,9050,9000,10940
20241118,125600,5165830740,9010,9070,9070,9010,6136
20241118,125500,5110324800,9070,9070,9080,9070,320
20241118,125400,5107421300,9070,9070,9070,9070,199
20241118,125300,5105616370,9070,9080,9100,9070,834
20241118,125200,5098046820,9070,9090,9090,9070,870
20241118,125100,5090152310,9090,9100,9100,9090,426
20241118,125000,5086279960,9100,9090,9100,9090,255
20241118,124900,5083961510,9090,9090,9100,9090,267
20241118,124800,5081534460,9120,9090,9120,9080,2422
20241118,124700,5059525840,9090,9120,9120,9090,4141
20241118,124600,5021834360,9120,9120,9120,9120,24
20241118,124500,5021615480,9120,9120,9120,9120,73
20241118,124400,5020949720,9120,9110,9120,9110,356
20241118,124300,5017706040,9110,9130,9130,9110,2640
20241118,124200,4993652680,9130,9130,9130,9120,207
20241118,124100,4991763310,9110,9130,9130,9110,1588
20241118,124000,4977276160,9140,9140,9140,9140,69
20241118,123900,4976645500,9140,9160,9160,9140,352
20241118,123800,4973426790,9170,9170,9180,9160,154
20241118,123700,4972014610,9170,9180,9180,9170,347
20241118,123600,4968829350,9180,9180,9180,9170,15
20241118,123500,4968691760,9190,9190,9190,9170,840
20241118,123400,4960979180,9180,9170,9180,9170,364
20241118,123300,4957638270,9160,9150,9160,9150,179
20241118,123200,4955999430,9170,9170,9170,9170,45
20241118,123100,4955586780,9160,9150,9160,9140,822
20241118,123000,4948067320,9160,9160,9160,9150,80
20241118,122900,4947335020,9160,9150,9160,9150,226
20241118,122800,4945266720,9150,9160,9160,9150,1046
20241118,122700,4935695420,9150,9140,9150,9130,3882
20241118,122600,4900237580,9140,9150,9150,9140,30
20241118,122500,4899963270,9150,9150,9160,9150,283
20241118,122400,4897373710,9160,9150,9160,9140,294
20241118,122300,4894683900,9150,9150,9150,9150,24
20241118,122200,4894464300,9150,9150,9150,9140,50
20241118,122100,4894007000,9150,9140,9150,9140,2268
20241118,122000,4873277370,9150,9150,9150,9140,87
20241118,121900,4872481680,9160,9160,9160,9150,24
20241118,121800,4872261940,9160,9150,9160,9150,101
20241118,121700,4871337780,9150,9140,9150,9140,90
20241118,121600,4870514380,9140,9150,9150,9140,1445
20241118,121500,4857294000,9150,9150,9150,9150,623
20241118,121400,4851593550,9160,9160,9160,9160,22
20241118,121300,4851392030,9150,9150,9150,9150,57
20241118,121200,4850870480,9150,9160,9160,9150,41
20241118,121100,4850495230,9170,9160,9170,9160,34
20241118,121000,4850183680,9160,9160,9160,9150,392
20241118,120900,4846596440,9150,9160,9160,9150,94
20241118,120800,4845736030,9160,9160,9160,9150,320
20241118,120700,4842805020,9140,9140,9150,9140,317
20241118,120600,4839906370,9140,9150,9160,9140,78
20241118,120500,4839192700,9140,9150,9150,9140,446
20241118,120400,4835113430,9150,9160,9160,9150,354
20241118,120300,4831871460,9160,9140,9160,9140,980
20241118,120200,4822908660,9150,9140,9150,9140,413
20241118,120100,4819130990,9140,9140,9150,9140,125
20241118,120000,4817988480,9140,9150,9150,9130,3002
20241118,115900,4790557800,9150,9150,9150,9150,730
20241118,115800,4783878300,9160,9180,9180,9150,1342
20241118,115700,4771585820,9180,9190,9190,9170,7122
20241118,115600,4706234390,9200,9200,9200,9200,1
20241118,115500,4706225190,9190,9190,9200,9190,856
20241118,115400,4698358190,9200,9180,9200,9180,159
20241118,115300,4696897720,9180,9170,9180,9170,1411
20241118,115200,4683958790,9170,9170,9170,9170,0
20241118,115100,4683958790,9170,9170,9170,9170,120
20241118,115000,4682858390,9170,9180,9180,9170,3913
20241118,114900,4646976070,9180,9170,9180,9170,424
20241118,114800,4643084270,9170,9180,9190,9170,1353
20241118,114700,4630662350,9180,9180,9180,9180,68
20241118,114600,4630038110,9190,9190,9190,9180,269
20241118,114500,4627566770,9200,9190,9200,9190,40
20241118,114400,4627198780,9200,9190,9200,9190,40
20241118,114300,4626831150,9190,9180,9190,9180,119
20241118,114200,4625738190,9180,9180,9180,9180,297
20241118,114100,4623011730,9180,9190,9190,9180,2041
20241118,114000,4604265110,9190,9190,9190,9190,250
20241118,113900,4601967610,9190,9190,9200,9190,295
20241118,113800,4599256530,9190,9190,9200,9190,862
20241118,113700,4591334650,9200,9190,9200,9190,70
20241118,113600,4590690930,9190,9210,9210,9190,141
20241118,113500,4589393140,9210,9210,9210,9200,110
20241118,113400,4588380730,9200,9210,9210,9200,613
20241118,113300,4582740830,9210,9210,9210,9200,121
20241118,113200,4581626610,9210,9200,9210,9200,85
20241118,113100,4580844580,9200,9200,9200,9200,79
20241118,113000,4580117780,9200,9210,9210,9200,49
20241118,112900,4579666970,9210,9200,9210,9200,450
20241118,112800,4575526940,9200,9210,9210,9200,27
20241118,112700,4575278460,9210,9200,9210,9200,70
20241118,112600,4574634250,9210,9220,9220,9210,151
20241118,112500,4573243030,9210,9210,9220,9200,709
20241118,112400,4566719130,9200,9200,9200,9200,19
20241118,112300,4566544330,9200,9200,9200,9200,139
20241118,112200,4565265530,9200,9200,9200,9200,138
20241118,112100,4563995930,9200,9210,9210,9200,1376
20241118,112000,4551336270,9220,9210,9220,9210,501
20241118,111900,4546722050,9200,9210,9210,9200,163
20241118,111800,4545221570,9210,9210,9210,9210,121
20241118,111700,4544107160,9200,9210,9210,9200,553
20241118,111600,4539019270,9210,9220,9230,9210,53
20241118,111500,4538530900,9220,9230,9230,9220,16
20241118,111400,4538383280,9240,9200,9240,9200,448
20241118,111300,4534258470,9200,9250,9250,9200,751
20241118,111200,4527340680,9250,9230,9250,9230,920
20241118,111100,4518840440,9230,9230,9230,9230,38
20241118,111000,4518489700,9240,9200,9240,9200,777
20241118,110900,4511340620,9210,9200,9210,9200,245
20241118,110800,4509084180,9240,9250,9250,9230,225
20241118,110700,4507003760,9250,9220,9250,9220,1116
20241118,110600,4496701580,9200,9190,9200,9190,211
20241118,110500,4494761240,9190,9190,9200,9190,1841
20241118,110400,4477835880,9190,9190,9190,9180,131
20241118,110300,4476632190,9190,9190,9190,9180,401
20241118,110200,4472950060,9190,9190,9200,9190,732
20241118,110100,4466222780,9200,9190,9200,9190,316
20241118,110000,4463318720,9190,9190,9190,9190,593
20241118,105900,4457869050,9190,9220,9220,9190,33
20241118,105800,4457565130,9200,9200,9210,9200,200
20241118,105700,4455724940,9200,9210,9210,9200,160
20241118,105600,4454252460,9200,9200,9220,9200,393
20241118,105500,4450635660,9200,9230,9230,9200,971
20241118,105400,4441700120,9200,9240,9240,9200,203
20241118,105300,4439831980,9220,9240,9240,9200,771
20241118,105200,4432719770,9240,9240,9250,9200,1335
20241118,105100,4420395460,9240,9210,9240,9210,2059
20241118,105000,4401405760,9200,9190,9210,9190,1691
20241118,104900,4385848260,9190,9190,9190,9190,30
20241118,104800,4385572560,9180,9180,9190,9170,400
20241118,104700,4381901250,9180,9170,9180,9170,640
20241118,104600,4376032430,9170,9170,9170,9170,268
20241118,104500,4373574870,9170,9170,9180,9170,484
20241118,104400,4369136560,9180,9180,9190,9180,448
20241118,104300,4365023900,9190,9180,9190,9180,226
20241118,104200,4362949120,9180,9190,9190,9180,529
20241118,104100,4358091070,9190,9200,9200,9190,394
20241118,104000,4354468580,9210,9200,9210,9200,155
20241118,103900,4353042570,9200,9200,9210,9190,213
20241118,103800,4351082970,9200,9210,9210,9200,1392
20241118,103700,4338276180,9210,9190,9210,9190,12669
20241118,103600,4221730980,9190,9180,9190,9180,306
20241118,103500,4218918890,9180,9190,9200,9180,985
20241118,103400,4209869560,9190,9180,9190,9180,560
20241118,103300,4204728740,9180,9180,9180,9170,392
20241118,103200,4201131030,9180,9190,9200,9180,1930
20241118,103100,4183413540,9180,9190,9190,9180,207
20241118,103000,4181511780,9180,9200,9200,9180,99
20241118,102900,4180601740,9200,9180,9200,9180,143
20241118,102800,4179288080,9190,9180,9190,9180,155
20241118,102700,4177864230,9180,9180,9180,9170,310
20241118,102600,4175019270,9180,9180,9180,9170,67
20241118,102500,4174404600,9180,9180,9180,9170,401
20241118,102400,4170725520,9190,9190,9190,9180,380
20241118,102300,4167233520,9190,9200,9200,9190,456
20241118,102200,4163039630,9190,9200,9200,9180,303
20241118,102100,4160252360,9200,9160,9200,9160,1358
20241118,102000,4147776210,9180,9170,9180,9160,801
20241118,101900,4140431140,9160,9180,9180,9160,288
20241118,101800,4137792260,9160,9160,9160,9160,62
20241118,101700,4137224340,9180,9160,9180,9160,32
20241118,101600,4136930880,9160,9170,9190,9150,4381
20241118,101500,4096748730,9160,9180,9200,9160,3917
20241118,101400,4060742800,9180,9180,9190,9170,1135
20241118,101300,4050322650,9180,9180,9180,9170,1488
20241118,101200,4036663770,9180,9200,9200,9180,3517
20241118,101100,4004339960,9200,9240,9240,9190,1088
20241118,101000,3994327460,9240,9210,9240,9200,1469
20241118,100900,3980783950,9210,9230,9240,9210,549
20241118,100800,3975721750,9220,9250,9250,9220,1158
20241118,100700,3965023090,9250,9230,9260,9230,2134
20241118,100600,3945301520,9230,9240,9240,9200,452
20241118,100500,3941130820,9240,9240,9250,9190,2078
20241118,100400,3921913880,9230,9200,9230,9180,1975
20241118,100300,3903737260,9190,9200,9220,9190,1203
20241118,100200,3892669970,9200,9210,9210,9200,1621
20241118,100100,3877753530,9200,9200,9210,9200,1148
20241118,100000,3867191410,9200,9200,9200,9190,489
20241118,095900,3862693090,9210,9180,9220,9180,864
20241118,095800,3854753300,9160,9160,9170,9160,780
20241118,095700,3847607500,9160,9140,9180,9140,1407
20241118,095600,3834723250,9140,9190,9210,9140,5007
20241118,095500,3788844580,9200,9230,9240,9200,406
20241118,095400,3785098980,9210,9210,9210,9210,719
20241118,095300,3778476990,9210,9200,9210,9180,516
20241118,095200,3773726110,9180,9200,9210,9170,684
20241118,095100,3767436920,9190,9180,9200,9170,1256
20241118,095000,3755901970,9180,9180,9180,9170,285
20241118,094900,3753287240,9170,9160,9180,9160,781
20241118,094800,3746121890,9180,9160,9180,9160,581
20241118,094700,3740799600,9160,9160,9200,9160,1977
20241118,094600,3722686870,9160,9200,9220,9160,4530
20241118,094500,3681105130,9210,9200,9220,9190,2255
20241118,094400,3660348540,9200,9210,9210,9180,1718
20241118,094300,3644553400,9210,9240,9240,9210,193
20241118,094200,3642774900,9240,9240,9250,9200,3249
20241118,094100,3612816710,9240,9280,9280,9210,502
20241118,094000,3608187860,9280,9270,9290,9210,1406
20241118,093900,3595166280,9270,9260,9290,9260,3914
20241118,093800,3558912460,9270,9290,9290,9260,1152
20241118,093700,3548232740,9290,9170,9290,9160,2831
20241118,093600,3522070230,9160,9260,9260,9150,10057
20241118,093500,3429602390,9240,9240,9280,9230,2367
20241118,093400,3407702390,9240,9310,9330,9240,5001
20241118,093300,3361287710,9330,9340,9360,9310,6862
20241118,093200,3297324870,9340,9370,9380,9340,3807
20241118,093100,3261730860,9370,9390,9410,9360,4897
20241118,093000,3215791850,9400,9390,9420,9380,5942
20241118,092900,3159980630,9390,9420,9420,9380,6111
20241118,092800,3102548250,9410,9370,9430,9370,6211
20241118,092700,3044126080,9380,9440,9450,9370,13846
20241118,092600,2913888920,9450,9350,9450,9350,16339
20241118,092500,2760243860,9340,9330,9390,9320,9133
20241118,092400,2674878930,9340,9370,9420,9320,21038
20241118,092300,2477621860,9350,9260,9400,9260,49436
20241118,092200,2016021910,9260,9230,9280,9190,13417
20241118,092100,1891840450,9240,9210,9250,9160,7938
20241118,092000,1818660640,9210,9220,9220,9190,1366
20241118,091900,1806071770,9220,9190,9220,9170,2276
20241118,091800,1785165030,9190,9200,9230,9190,3701
20241118,091700,1751067570,9200,9170,9230,9170,2132
20241118,091600,1731426620,9170,9200,9220,9160,3824
20241118,091500,1696313570,9210,9230,9230,9180,2634
20241118,091400,1672081290,9240,9140,9250,9140,19680
20241118,091300,1490624400,9190,9130,9190,9120,4036
20241118,091200,1453707520,9130,9150,9150,9130,1990
20241118,091100,1435510670,9150,9150,9190,9150,4062
20241118,091000,1398276250,9150,9250,9250,9120,15209
20241118,090900,1258850100,9250,9170,9260,9170,15533
20241118,090800,1115566990,9230,9090,9230,9070,17753
20241118,090700,953076140,9080,9080,9120,9080,5060
20241118,090600,907010320,9080,9020,9150,9020,5990
20241118,090500,852435100,9050,9050,9080,9000,7514
20241118,090400,784565610,9050,9190,9200,9050,16399
20241118,090300,634718110,9200,8980,9200,8950,34618
20241118,090200,319357560,8980,8880,9020,8830,7439
20241118,090100,252897570,8830,8810,8900,8810,6086
20241118,090000,198973860,8810,8930,8990,8810,22336
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 183100 5879100700 9090 9090 9090 9090 4119
3 20241118 183000 5879100700 9090 9090 9090 9090 0
4 20241118 182900 5879100700 9090 9090 9090 9090 0
5 20241118 182800 5879100700 9090 9090 9090 9090 0
6 20241118 182700 5879100700 9090 9090 9090 9090 0
7 20241118 182600 5879100700 9090 9090 9090 9090 0
8 20241118 182500 5879100700 9090 9090 9090 9090 0
9 20241118 182400 5879100700 9090 9090 9090 9090 0
10 20241118 182300 5879100700 9090 9090 9090 9090 0
11 20241118 182200 5879100700 9090 9090 9090 9090 0
12 20241118 182100 5879100700 9090 9090 9090 9090 0
13 20241118 182000 5879100700 9090 9090 9090 9090 0
14 20241118 181900 5879100700 9090 9090 9090 9090 0
15 20241118 181800 5879100700 9090 9090 9090 9090 0
16 20241118 181700 5879100700 9090 9090 9090 9090 0
17 20241118 181600 5879100700 9090 9090 9090 9090 0
18 20241118 181500 5879100700 9090 9090 9090 9090 0
19 20241118 181400 5879100700 9090 9090 9090 9090 0
20 20241118 181300 5879100700 9090 9090 9090 9090 0
21 20241118 181200 5879100700 9090 9090 9090 9090 0
22 20241118 181100 5879100700 9090 9090 9090 9090 0
23 20241118 181000 5879100700 9090 9090 9090 9090 0
24 20241118 180900 5879100700 9090 9090 9090 9090 0
25 20241118 180800 5879100700 9090 9090 9090 9090 0
26 20241118 180700 5879100700 9090 9090 9090 9090 0
27 20241118 180600 5879100700 9090 9090 9090 9090 0
28 20241118 180500 5879100700 9090 9090 9090 9090 0
29 20241118 180400 5879100700 9090 9090 9090 9090 0
30 20241118 180300 5879100700 9090 9090 9090 9090 0
31 20241118 180200 5879100700 9090 9090 9090 9090 0
32 20241118 180100 5879100700 9090 9090 9090 9090 4119
33 20241118 180000 5879100700 9090 9090 9090 9090 0
34 20241118 175900 5879100700 9090 9090 9090 9090 0
35 20241118 175800 5879100700 9090 9090 9090 9090 0
36 20241118 175700 5879100700 9090 9090 9090 9090 0
37 20241118 175600 5879100700 9090 9090 9090 9090 0
38 20241118 175500 5879100700 9090 9090 9090 9090 0
39 20241118 175400 5879100700 9090 9090 9090 9090 0
40 20241118 175300 5879100700 9090 9090 9090 9090 0
41 20241118 175200 5879100700 9090 9090 9090 9090 0
42 20241118 175100 5879100700 9090 9090 9090 9090 0
43 20241118 175000 5879100700 9090 9090 9090 9090 0
44 20241118 174900 5879100700 9090 9090 9090 9090 0
45 20241118 174800 5879100700 9090 9090 9090 9090 0
46 20241118 174700 5879100700 9090 9090 9090 9090 0
47 20241118 174600 5879100700 9090 9090 9090 9090 0
48 20241118 174500 5879100700 9090 9090 9090 9090 0
49 20241118 174400 5879100700 9090 9090 9090 9090 0
50 20241118 174300 5879100700 9090 9090 9090 9090 0
51 20241118 174200 5879100700 9090 9090 9090 9090 0
52 20241118 174100 5879100700 9090 9090 9090 9090 0
53 20241118 174000 5879100700 9090 9090 9090 9090 0
54 20241118 173900 5879100700 9090 9090 9090 9090 0
55 20241118 173800 5879100700 9090 9090 9090 9090 0
56 20241118 173700 5879100700 9090 9090 9090 9090 0
57 20241118 173600 5879100700 9090 9090 9090 9090 0
58 20241118 173500 5879100700 9090 9090 9090 9090 0
59 20241118 173400 5879100700 9090 9090 9090 9090 0
60 20241118 173300 5879100700 9090 9090 9090 9090 0
61 20241118 173200 5879100700 9090 9090 9090 9090 0
62 20241118 173100 5879100700 9090 9090 9090 9090 4119
63 20241118 173000 5879100700 9090 9090 9090 9090 0
64 20241118 172900 5879100700 9090 9090 9090 9090 0
65 20241118 172800 5879100700 9090 9090 9090 9090 0
66 20241118 172700 5879100700 9090 9090 9090 9090 0
67 20241118 172600 5879100700 9090 9090 9090 9090 0
68 20241118 172500 5879100700 9090 9090 9090 9090 0
69 20241118 172400 5879100700 9090 9090 9090 9090 0
70 20241118 172300 5879100700 9090 9090 9090 9090 0
71 20241118 172200 5879100700 9090 9090 9090 9090 0
72 20241118 172100 5879100700 9090 9090 9090 9090 0
73 20241118 172000 5879100700 9090 9090 9090 9090 0
74 20241118 171900 5879100700 9090 9090 9090 9090 0
75 20241118 171800 5879100700 9090 9090 9090 9090 0
76 20241118 171700 5879100700 9090 9090 9090 9090 0
77 20241118 171600 5879100700 9090 9090 9090 9090 0
78 20241118 171500 5879100700 9090 9090 9090 9090 0
79 20241118 171400 5879100700 9090 9090 9090 9090 0
80 20241118 171300 5879100700 9090 9090 9090 9090 0
81 20241118 171200 5879100700 9090 9090 9090 9090 0
82 20241118 171100 5879100700 9090 9090 9090 9090 0
83 20241118 171000 5879100700 9090 9090 9090 9090 0
84 20241118 170900 5879100700 9090 9090 9090 9090 0
85 20241118 170800 5879100700 9090 9090 9090 9090 0
86 20241118 170700 5879100700 9090 9090 9090 9090 0
87 20241118 170600 5879100700 9090 9090 9090 9090 0
88 20241118 170500 5879100700 9090 9090 9090 9090 0
89 20241118 170400 5879100700 9090 9090 9090 9090 0
90 20241118 170300 5879100700 9090 9090 9090 9090 0
91 20241118 170200 5879100700 9090 9090 9090 9090 0
92 20241118 170100 5879100700 9090 9090 9090 9090 4119
93 20241118 170000 5879100700 9090 9090 9090 9090 0
94 20241118 165900 5879100700 9090 9090 9090 9090 0
95 20241118 165800 5879100700 9090 9090 9090 9090 0
96 20241118 165700 5879100700 9090 9090 9090 9090 0
97 20241118 165600 5879100700 9090 9090 9090 9090 0
98 20241118 165500 5879100700 9090 9090 9090 9090 0
99 20241118 165400 5879100700 9090 9090 9090 9090 0
100 20241118 165300 5879100700 9090 9090 9090 9090 0
101 20241118 165200 5879100700 9090 9090 9090 9090 0
102 20241118 165100 5879100700 9090 9090 9090 9090 0
103 20241118 165000 5879100700 9090 9090 9090 9090 0
104 20241118 164900 5879100700 9090 9090 9090 9090 0
105 20241118 164800 5879100700 9090 9090 9090 9090 0
106 20241118 164700 5879100700 9090 9090 9090 9090 0
107 20241118 164600 5879100700 9090 9090 9090 9090 0
108 20241118 164500 5879100700 9090 9090 9090 9090 0
109 20241118 164400 5879100700 9090 9090 9090 9090 0
110 20241118 164300 5879100700 9090 9090 9090 9090 0
111 20241118 164200 5879100700 9090 9090 9090 9090 0
112 20241118 164100 5879100700 9090 9090 9090 9090 0
113 20241118 164000 5879100700 9090 9090 9090 9090 0
114 20241118 163900 5879100700 9090 9090 9090 9090 0
115 20241118 163800 5879100700 9090 9090 9090 9090 0
116 20241118 163700 5879100700 9090 9090 9090 9090 0
117 20241118 163600 5879100700 9090 9090 9090 9090 0
118 20241118 163500 5879100700 9090 9090 9090 9090 0
119 20241118 163400 5879100700 9090 9090 9090 9090 0
120 20241118 163300 5879100700 9090 9090 9090 9090 0
121 20241118 163200 5879100700 9090 9090 9090 9090 0
122 20241118 163100 5879100700 9090 9090 9090 9090 4119
123 20241118 163000 5879100700 9090 9090 9090 9090 0
124 20241118 162900 5879100700 9090 9090 9090 9090 0
125 20241118 162800 5879100700 9090 9090 9090 9090 0
126 20241118 162700 5879100700 9090 9090 9090 9090 0
127 20241118 162600 5879100700 9090 9090 9090 9090 0
128 20241118 162500 5879100700 9090 9090 9090 9090 0
129 20241118 162400 5879100700 9090 9090 9090 9090 0
130 20241118 162300 5879100700 9090 9090 9090 9090 0
131 20241118 162200 5879100700 9090 9090 9090 9090 0
132 20241118 162100 5879100700 9090 9090 9090 9090 0
133 20241118 162000 5879100700 9090 9090 9090 9090 0
134 20241118 161900 5879100700 9090 9090 9090 9090 0
135 20241118 161800 5879100700 9090 9090 9090 9090 0
136 20241118 161700 5879100700 9090 9090 9090 9090 0
137 20241118 161600 5879100700 9090 9090 9090 9090 0
138 20241118 161500 5879100700 9090 9090 9090 9090 0
139 20241118 161400 5879100700 9090 9090 9090 9090 0
140 20241118 161300 5879100700 9090 9090 9090 9090 0
141 20241118 161200 5879100700 9090 9090 9090 9090 0
142 20241118 161100 5879100700 9090 9090 9090 9090 0
143 20241118 161000 5879100700 9090 9090 9090 9090 0
144 20241118 160900 5879100700 9090 9090 9090 9090 0
145 20241118 160800 5879100700 9090 9090 9090 9090 0
146 20241118 160700 5879100700 9090 9090 9090 9090 0
147 20241118 160600 5879100700 9090 9090 9090 9090 0
148 20241118 160500 5879100700 9090 9090 9090 9090 0
149 20241118 160400 5879100700 9090 9090 9090 9090 0
150 20241118 160300 5879100700 9090 9090 9090 9090 0
151 20241118 160200 5879100700 9090 9090 9090 9090 0
152 20241118 160100 5879100700 9090 9090 9090 9090 4119
153 20241118 160000 5879100700 9090 9090 9090 9090 0
154 20241118 155900 5879100700 9090 9090 9090 9090 0
155 20241118 155800 5879100700 9090 9090 9090 9090 0
156 20241118 155700 5879100700 9090 9090 9090 9090 0
157 20241118 155600 5879100700 9090 9090 9090 9090 0
158 20241118 155500 5879100700 9090 9090 9090 9090 0
159 20241118 155400 5879100700 9090 9090 9090 9090 0
160 20241118 155300 5879100700 9090 9090 9090 9090 0
161 20241118 155200 5879100700 9090 9090 9090 9090 0
162 20241118 155100 5879100700 9090 9090 9090 9090 0
163 20241118 155000 5879100700 9090 9090 9090 9090 0
164 20241118 154900 5879100700 9090 9090 9090 9090 0
165 20241118 154800 5879100700 9090 9090 9090 9090 0
166 20241118 154700 5879100700 9090 9090 9090 9090 0
167 20241118 154600 5879100700 9090 9090 9090 9090 0
168 20241118 154500 5879100700 9090 9090 9090 9090 0
169 20241118 154400 5879100700 9090 9090 9090 9090 0
170 20241118 154300 5879100700 9090 9090 9090 9090 0
171 20241118 154200 5879100700 9090 9090 9090 9090 0
172 20241118 154100 5879100700 9090 9090 9090 9090 0
173 20241118 154000 5879100700 9090 9090 9090 9090 0
174 20241118 153900 5879100700 9090 9090 9090 9090 0
175 20241118 153800 5879100700 9090 9090 9090 9090 0
176 20241118 153700 5879100700 9090 9090 9090 9090 0
177 20241118 153600 5879100700 9090 9090 9090 9090 0
178 20241118 153500 5879100700 9090 9090 9090 9090 0
179 20241118 153400 5879100700 9090 9090 9090 9090 0
180 20241118 153300 5879100700 9090 9090 9090 9090 0
181 20241118 153200 5879100700 9090 9090 9090 9090 0
182 20241118 153100 5879100700 9090 9090 9090 9090 4119
183 20241118 153000 5879100700 9090 9090 9090 9090 4119
184 20241118 152900 5841658990 9090 9090 9090 9090 0
185 20241118 152800 5841658990 9090 9090 9090 9090 0
186 20241118 152700 5841658990 9090 9090 9090 9090 0
187 20241118 152600 5841658990 9090 9090 9090 9090 0
188 20241118 152500 5841658990 9090 9090 9090 9090 0
189 20241118 152400 5841658990 9090 9090 9090 9090 0
190 20241118 152300 5841658990 9090 9090 9090 9090 0
191 20241118 152200 5841658990 9090 9090 9090 9090 0
192 20241118 152100 5841658990 9090 9090 9090 9090 0
193 20241118 152000 5841658990 9090 9090 9090 9090 0
194 20241118 151900 5841658990 9090 9090 9090 9060 159
195 20241118 151800 5840215240 9090 9080 9090 9060 148
196 20241118 151700 5838871390 9090 9080 9090 9080 426
197 20241118 151600 5835000750 9080 9080 9090 9080 178
198 20241118 151500 5833383610 9090 9070 9090 9070 468
199 20241118 151400 5829134250 9070 9060 9080 9060 247
200 20241118 151300 5826893810 9060 9060 9090 9060 8
201 20241118 151200 5826821260 9060 9060 9060 9060 129
202 20241118 151100 5825652520 9040 9040 9060 9040 92
203 20241118 151000 5824820580 9040 9030 9050 9030 112
204 20241118 150900 5823808080 9030 9040 9050 9030 548
205 20241118 150800 5818854610 9050 9060 9060 9040 515
206 20241118 150700 5814193710 9060 9060 9070 9060 488
207 20241118 150600 5809771320 9060 9060 9070 9060 3
208 20241118 150500 5809744130 9060 9060 9070 9060 8
209 20241118 150400 5809671640 9070 9080 9090 9060 766
210 20241118 150300 5802710380 9080 9040 9080 9040 361
211 20241118 150200 5799436670 9070 9040 9070 9030 133
212 20241118 150100 5798232770 9030 9040 9040 9020 920
213 20241118 150000 5789925190 9050 9040 9050 9040 21
214 20241118 145900 5789735330 9060 9030 9060 9030 1403
215 20241118 145800 5777038260 9030 9030 9030 9030 19
216 20241118 145700 5776866690 9030 9030 9030 9030 294
217 20241118 145600 5774211870 9030 9030 9030 9030 91
218 20241118 145500 5773390140 9030 9020 9040 9020 434
219 20241118 145400 5769469940 9020 9030 9030 9020 94
220 20241118 145300 5768621140 9020 9020 9030 9020 323
221 20241118 145200 5765707670 9030 9020 9030 9020 111
222 20241118 145100 5764705440 9030 9020 9030 9020 65
223 20241118 145000 5764119130 9020 9020 9020 9020 62
224 20241118 144900 5763559890 9030 9030 9030 9030 275
225 20241118 144800 5761076640 9030 9030 9030 9030 40
226 20241118 144700 5760715440 9030 9030 9040 9020 633
227 20241118 144600 5755003130 9030 9030 9030 9030 85
228 20241118 144500 5754235580 9020 9030 9030 9020 1075
229 20241118 144400 5744537180 9020 9050 9050 9020 734
230 20241118 144300 5737897810 9050 9060 9060 9050 591
231 20241118 144200 5732547390 9060 9060 9060 9060 77
232 20241118 144100 5731849770 9070 9080 9080 9070 184
233 20241118 144000 5730180860 9070 9070 9070 9070 20
234 20241118 143900 5729999460 9070 9070 9070 9070 109
235 20241118 143800 5729010830 9070 9070 9070 9070 119
236 20241118 143700 5727931500 9060 9070 9070 9060 39
237 20241118 143600 5727577870 9060 9060 9060 9060 118
238 20241118 143500 5726508790 9070 9060 9070 9060 8
239 20241118 143400 5726436240 9080 9080 9080 9080 12
240 20241118 143300 5726327280 9070 9060 9070 9060 652
241 20241118 143200 5720415210 9060 9060 9060 9060 100
242 20241118 143100 5719509210 9060 9060 9070 9060 183
243 20241118 143000 5717851070 9060 9060 9060 9060 17
244 20241118 142900 5717697050 9050 9060 9060 9050 77
245 20241118 142800 5716999700 9060 9050 9060 9050 221
246 20241118 142700 5714998550 9050 9060 9070 9050 346
247 20241118 142600 5711862720 9050 9050 9050 9050 420
248 20241118 142500 5708061720 9060 9070 9070 9060 53
249 20241118 142400 5707581490 9060 9060 9060 9050 184
250 20241118 142300 5705914660 9050 9050 9050 9050 20
251 20241118 142200 5705733660 9050 9050 9050 9050 152
252 20241118 142100 5704358060 9050 9050 9050 9050 3
253 20241118 142000 5704330910 9050 9040 9050 9040 165
254 20241118 141900 5702838850 9050 9050 9070 9050 57
255 20241118 141800 5702322980 9070 9060 9070 9040 1089
256 20241118 141700 5692452470 9070 9040 9070 9040 33
257 20241118 141600 5692153460 9040 9040 9040 9040 58
258 20241118 141500 5691629140 9080 9080 9090 9080 122
259 20241118 141400 5690521360 9080 9050 9080 9050 499
260 20241118 141300 5685997960 9070 9050 9070 9040 50
261 20241118 141200 5685545000 9040 9040 9040 9040 101
262 20241118 141100 5684631960 9040 9030 9060 9030 457
263 20241118 141000 5680499880 9020 9020 9020 9020 8
264 20241118 140900 5680427720 9040 9010 9040 9010 79
265 20241118 140800 5679715500 9000 9050 9050 9000 6596
266 20241118 140700 5620291770 9050 9080 9080 9050 115
267 20241118 140600 5619249310 9080 9090 9090 9080 123
268 20241118 140500 5618131460 9100 9100 9100 9100 250
269 20241118 140400 5615856460 9060 9060 9110 9060 1612
270 20241118 140300 5601191660 9070 9040 9080 9040 462
271 20241118 140200 5597000290 9070 9040 9120 9040 4456
272 20241118 140100 5556481870 9040 9030 9040 9030 240
273 20241118 140000 5554312280 9030 9040 9040 9030 20
274 20241118 135900 5554131670 9030 9030 9030 9030 2
275 20241118 135800 5554113610 9050 9050 9050 9050 0
276 20241118 135700 5554113610 9050 9050 9050 9000 1054
277 20241118 135600 5544620640 9050 9020 9050 9000 3840
278 20241118 135500 5510035950 9020 9070 9070 9020 353
279 20241118 135400 5506843600 9050 9040 9060 9040 757
280 20241118 135300 5499993480 9030 9020 9030 9010 2988
281 20241118 135200 5473041670 9030 9020 9030 9020 279
282 20241118 135100 5470524870 9030 9020 9030 9010 187
283 20241118 135000 5468838040 9030 9020 9030 9010 180
284 20241118 134900 5467215630 9010 8990 9020 8990 254
285 20241118 134800 5464925050 9000 9000 9010 9000 59
286 20241118 134700 5464394040 9010 8990 9010 8990 656
287 20241118 134600 5458489370 8990 9010 9010 8990 1763
288 20241118 134500 5442622250 9000 9010 9010 9000 58
289 20241118 134400 5442100150 9010 9000 9020 9000 365
290 20241118 134300 5438814940 9000 8990 9020 8990 97
291 20241118 134200 5437942140 9000 9000 9010 9000 189
292 20241118 134100 5436240140 9000 9010 9010 9000 2402
293 20241118 134000 5414622130 9000 9010 9010 9000 785
294 20241118 133900 5407550680 9040 9010 9040 9010 114
295 20241118 133800 5406523510 9010 9020 9020 9010 667
296 20241118 133700 5400509530 9020 9030 9030 9020 2082
297 20241118 133600 5381729070 9030 9030 9030 9020 1469
298 20241118 133500 5368464200 9030 9020 9030 9020 1178
299 20241118 133400 5357827620 9040 9030 9040 9030 320
300 20241118 133300 5354935020 9030 9030 9030 9030 130
301 20241118 133200 5353761120 9030 9030 9030 9030 919
302 20241118 133100 5345462550 9030 9060 9060 9030 33
303 20241118 133000 5345164480 9060 9030 9060 9030 5
304 20241118 132900 5345119300 9030 9040 9070 9030 224
305 20241118 132800 5343095390 9030 9050 9070 9030 172
306 20241118 132700 5341539620 9060 9070 9070 9060 116
307 20241118 132600 5340488650 9080 9080 9080 9080 0
308 20241118 132500 5340488650 9080 9080 9080 9080 0
309 20241118 132400 5340488650 9080 9070 9080 9070 398
310 20241118 132300 5336876330 9080 9070 9080 9070 143
311 20241118 132200 5335579120 9070 9050 9070 9050 147
312 20241118 132100 5334247240 9050 9030 9050 9030 400
313 20241118 132000 5330627260 9020 9020 9040 9020 464
314 20241118 131900 5326438580 9020 9020 9020 9020 20
315 20241118 131800 5326258180 9050 9030 9050 9030 68
316 20241118 131700 5325644100 9040 9040 9040 9040 53
317 20241118 131600 5325164980 9040 9040 9040 9030 290
318 20241118 131500 5322543410 9010 9010 9040 9010 332
319 20241118 131400 5319549680 9030 9040 9040 9010 1026
320 20241118 131300 5310282790 9040 9050 9050 9040 88
321 20241118 131200 5309486970 9040 9040 9040 9040 128
322 20241118 131100 5308329850 9040 9040 9040 9040 4
323 20241118 131000 5308293690 9040 9070 9070 9040 2194
324 20241118 130900 5288429320 9070 9070 9070 9070 20
325 20241118 130800 5288247920 9070 9070 9070 9070 4
326 20241118 130700 5288211640 9070 9070 9070 9070 107
327 20241118 130600 5287241150 9080 9080 9080 9070 224
328 20241118 130500 5285208960 9080 9070 9080 9070 25
329 20241118 130400 5284982180 9070 9080 9090 9070 112
330 20241118 130300 5283964800 9050 9050 9050 9050 6
331 20241118 130200 5283910500 9050 9060 9080 9050 55
332 20241118 130100 5283412120 9040 9040 9040 9040 658
333 20241118 130000 5277463800 9040 9040 9040 9040 536
334 20241118 125900 5272618360 9040 9050 9100 9040 554
335 20241118 125800 5267585340 9040 9040 9040 9030 357
336 20241118 125700 5264358360 9050 9020 9050 9000 10940
337 20241118 125600 5165830740 9010 9070 9070 9010 6136
338 20241118 125500 5110324800 9070 9070 9080 9070 320
339 20241118 125400 5107421300 9070 9070 9070 9070 199
340 20241118 125300 5105616370 9070 9080 9100 9070 834
341 20241118 125200 5098046820 9070 9090 9090 9070 870
342 20241118 125100 5090152310 9090 9100 9100 9090 426
343 20241118 125000 5086279960 9100 9090 9100 9090 255
344 20241118 124900 5083961510 9090 9090 9100 9090 267
345 20241118 124800 5081534460 9120 9090 9120 9080 2422
346 20241118 124700 5059525840 9090 9120 9120 9090 4141
347 20241118 124600 5021834360 9120 9120 9120 9120 24
348 20241118 124500 5021615480 9120 9120 9120 9120 73
349 20241118 124400 5020949720 9120 9110 9120 9110 356
350 20241118 124300 5017706040 9110 9130 9130 9110 2640
351 20241118 124200 4993652680 9130 9130 9130 9120 207
352 20241118 124100 4991763310 9110 9130 9130 9110 1588
353 20241118 124000 4977276160 9140 9140 9140 9140 69
354 20241118 123900 4976645500 9140 9160 9160 9140 352
355 20241118 123800 4973426790 9170 9170 9180 9160 154
356 20241118 123700 4972014610 9170 9180 9180 9170 347
357 20241118 123600 4968829350 9180 9180 9180 9170 15
358 20241118 123500 4968691760 9190 9190 9190 9170 840
359 20241118 123400 4960979180 9180 9170 9180 9170 364
360 20241118 123300 4957638270 9160 9150 9160 9150 179
361 20241118 123200 4955999430 9170 9170 9170 9170 45
362 20241118 123100 4955586780 9160 9150 9160 9140 822
363 20241118 123000 4948067320 9160 9160 9160 9150 80
364 20241118 122900 4947335020 9160 9150 9160 9150 226
365 20241118 122800 4945266720 9150 9160 9160 9150 1046
366 20241118 122700 4935695420 9150 9140 9150 9130 3882
367 20241118 122600 4900237580 9140 9150 9150 9140 30
368 20241118 122500 4899963270 9150 9150 9160 9150 283
369 20241118 122400 4897373710 9160 9150 9160 9140 294
370 20241118 122300 4894683900 9150 9150 9150 9150 24
371 20241118 122200 4894464300 9150 9150 9150 9140 50
372 20241118 122100 4894007000 9150 9140 9150 9140 2268
373 20241118 122000 4873277370 9150 9150 9150 9140 87
374 20241118 121900 4872481680 9160 9160 9160 9150 24
375 20241118 121800 4872261940 9160 9150 9160 9150 101
376 20241118 121700 4871337780 9150 9140 9150 9140 90
377 20241118 121600 4870514380 9140 9150 9150 9140 1445
378 20241118 121500 4857294000 9150 9150 9150 9150 623
379 20241118 121400 4851593550 9160 9160 9160 9160 22
380 20241118 121300 4851392030 9150 9150 9150 9150 57
381 20241118 121200 4850870480 9150 9160 9160 9150 41
382 20241118 121100 4850495230 9170 9160 9170 9160 34
383 20241118 121000 4850183680 9160 9160 9160 9150 392
384 20241118 120900 4846596440 9150 9160 9160 9150 94
385 20241118 120800 4845736030 9160 9160 9160 9150 320
386 20241118 120700 4842805020 9140 9140 9150 9140 317
387 20241118 120600 4839906370 9140 9150 9160 9140 78
388 20241118 120500 4839192700 9140 9150 9150 9140 446
389 20241118 120400 4835113430 9150 9160 9160 9150 354
390 20241118 120300 4831871460 9160 9140 9160 9140 980
391 20241118 120200 4822908660 9150 9140 9150 9140 413
392 20241118 120100 4819130990 9140 9140 9150 9140 125
393 20241118 120000 4817988480 9140 9150 9150 9130 3002
394 20241118 115900 4790557800 9150 9150 9150 9150 730
395 20241118 115800 4783878300 9160 9180 9180 9150 1342
396 20241118 115700 4771585820 9180 9190 9190 9170 7122
397 20241118 115600 4706234390 9200 9200 9200 9200 1
398 20241118 115500 4706225190 9190 9190 9200 9190 856
399 20241118 115400 4698358190 9200 9180 9200 9180 159
400 20241118 115300 4696897720 9180 9170 9180 9170 1411
401 20241118 115200 4683958790 9170 9170 9170 9170 0
402 20241118 115100 4683958790 9170 9170 9170 9170 120
403 20241118 115000 4682858390 9170 9180 9180 9170 3913
404 20241118 114900 4646976070 9180 9170 9180 9170 424
405 20241118 114800 4643084270 9170 9180 9190 9170 1353
406 20241118 114700 4630662350 9180 9180 9180 9180 68
407 20241118 114600 4630038110 9190 9190 9190 9180 269
408 20241118 114500 4627566770 9200 9190 9200 9190 40
409 20241118 114400 4627198780 9200 9190 9200 9190 40
410 20241118 114300 4626831150 9190 9180 9190 9180 119
411 20241118 114200 4625738190 9180 9180 9180 9180 297
412 20241118 114100 4623011730 9180 9190 9190 9180 2041
413 20241118 114000 4604265110 9190 9190 9190 9190 250
414 20241118 113900 4601967610 9190 9190 9200 9190 295
415 20241118 113800 4599256530 9190 9190 9200 9190 862
416 20241118 113700 4591334650 9200 9190 9200 9190 70
417 20241118 113600 4590690930 9190 9210 9210 9190 141
418 20241118 113500 4589393140 9210 9210 9210 9200 110
419 20241118 113400 4588380730 9200 9210 9210 9200 613
420 20241118 113300 4582740830 9210 9210 9210 9200 121
421 20241118 113200 4581626610 9210 9200 9210 9200 85
422 20241118 113100 4580844580 9200 9200 9200 9200 79
423 20241118 113000 4580117780 9200 9210 9210 9200 49
424 20241118 112900 4579666970 9210 9200 9210 9200 450
425 20241118 112800 4575526940 9200 9210 9210 9200 27
426 20241118 112700 4575278460 9210 9200 9210 9200 70
427 20241118 112600 4574634250 9210 9220 9220 9210 151
428 20241118 112500 4573243030 9210 9210 9220 9200 709
429 20241118 112400 4566719130 9200 9200 9200 9200 19
430 20241118 112300 4566544330 9200 9200 9200 9200 139
431 20241118 112200 4565265530 9200 9200 9200 9200 138
432 20241118 112100 4563995930 9200 9210 9210 9200 1376
433 20241118 112000 4551336270 9220 9210 9220 9210 501
434 20241118 111900 4546722050 9200 9210 9210 9200 163
435 20241118 111800 4545221570 9210 9210 9210 9210 121
436 20241118 111700 4544107160 9200 9210 9210 9200 553
437 20241118 111600 4539019270 9210 9220 9230 9210 53
438 20241118 111500 4538530900 9220 9230 9230 9220 16
439 20241118 111400 4538383280 9240 9200 9240 9200 448
440 20241118 111300 4534258470 9200 9250 9250 9200 751
441 20241118 111200 4527340680 9250 9230 9250 9230 920
442 20241118 111100 4518840440 9230 9230 9230 9230 38
443 20241118 111000 4518489700 9240 9200 9240 9200 777
444 20241118 110900 4511340620 9210 9200 9210 9200 245
445 20241118 110800 4509084180 9240 9250 9250 9230 225
446 20241118 110700 4507003760 9250 9220 9250 9220 1116
447 20241118 110600 4496701580 9200 9190 9200 9190 211
448 20241118 110500 4494761240 9190 9190 9200 9190 1841
449 20241118 110400 4477835880 9190 9190 9190 9180 131
450 20241118 110300 4476632190 9190 9190 9190 9180 401
451 20241118 110200 4472950060 9190 9190 9200 9190 732
452 20241118 110100 4466222780 9200 9190 9200 9190 316
453 20241118 110000 4463318720 9190 9190 9190 9190 593
454 20241118 105900 4457869050 9190 9220 9220 9190 33
455 20241118 105800 4457565130 9200 9200 9210 9200 200
456 20241118 105700 4455724940 9200 9210 9210 9200 160
457 20241118 105600 4454252460 9200 9200 9220 9200 393
458 20241118 105500 4450635660 9200 9230 9230 9200 971
459 20241118 105400 4441700120 9200 9240 9240 9200 203
460 20241118 105300 4439831980 9220 9240 9240 9200 771
461 20241118 105200 4432719770 9240 9240 9250 9200 1335
462 20241118 105100 4420395460 9240 9210 9240 9210 2059
463 20241118 105000 4401405760 9200 9190 9210 9190 1691
464 20241118 104900 4385848260 9190 9190 9190 9190 30
465 20241118 104800 4385572560 9180 9180 9190 9170 400
466 20241118 104700 4381901250 9180 9170 9180 9170 640
467 20241118 104600 4376032430 9170 9170 9170 9170 268
468 20241118 104500 4373574870 9170 9170 9180 9170 484
469 20241118 104400 4369136560 9180 9180 9190 9180 448
470 20241118 104300 4365023900 9190 9180 9190 9180 226
471 20241118 104200 4362949120 9180 9190 9190 9180 529
472 20241118 104100 4358091070 9190 9200 9200 9190 394
473 20241118 104000 4354468580 9210 9200 9210 9200 155
474 20241118 103900 4353042570 9200 9200 9210 9190 213
475 20241118 103800 4351082970 9200 9210 9210 9200 1392
476 20241118 103700 4338276180 9210 9190 9210 9190 12669
477 20241118 103600 4221730980 9190 9180 9190 9180 306
478 20241118 103500 4218918890 9180 9190 9200 9180 985
479 20241118 103400 4209869560 9190 9180 9190 9180 560
480 20241118 103300 4204728740 9180 9180 9180 9170 392
481 20241118 103200 4201131030 9180 9190 9200 9180 1930
482 20241118 103100 4183413540 9180 9190 9190 9180 207
483 20241118 103000 4181511780 9180 9200 9200 9180 99
484 20241118 102900 4180601740 9200 9180 9200 9180 143
485 20241118 102800 4179288080 9190 9180 9190 9180 155
486 20241118 102700 4177864230 9180 9180 9180 9170 310
487 20241118 102600 4175019270 9180 9180 9180 9170 67
488 20241118 102500 4174404600 9180 9180 9180 9170 401
489 20241118 102400 4170725520 9190 9190 9190 9180 380
490 20241118 102300 4167233520 9190 9200 9200 9190 456
491 20241118 102200 4163039630 9190 9200 9200 9180 303
492 20241118 102100 4160252360 9200 9160 9200 9160 1358
493 20241118 102000 4147776210 9180 9170 9180 9160 801
494 20241118 101900 4140431140 9160 9180 9180 9160 288
495 20241118 101800 4137792260 9160 9160 9160 9160 62
496 20241118 101700 4137224340 9180 9160 9180 9160 32
497 20241118 101600 4136930880 9160 9170 9190 9150 4381
498 20241118 101500 4096748730 9160 9180 9200 9160 3917
499 20241118 101400 4060742800 9180 9180 9190 9170 1135
500 20241118 101300 4050322650 9180 9180 9180 9170 1488
501 20241118 101200 4036663770 9180 9200 9200 9180 3517
502 20241118 101100 4004339960 9200 9240 9240 9190 1088
503 20241118 101000 3994327460 9240 9210 9240 9200 1469
504 20241118 100900 3980783950 9210 9230 9240 9210 549
505 20241118 100800 3975721750 9220 9250 9250 9220 1158
506 20241118 100700 3965023090 9250 9230 9260 9230 2134
507 20241118 100600 3945301520 9230 9240 9240 9200 452
508 20241118 100500 3941130820 9240 9240 9250 9190 2078
509 20241118 100400 3921913880 9230 9200 9230 9180 1975
510 20241118 100300 3903737260 9190 9200 9220 9190 1203
511 20241118 100200 3892669970 9200 9210 9210 9200 1621
512 20241118 100100 3877753530 9200 9200 9210 9200 1148
513 20241118 100000 3867191410 9200 9200 9200 9190 489
514 20241118 095900 3862693090 9210 9180 9220 9180 864
515 20241118 095800 3854753300 9160 9160 9170 9160 780
516 20241118 095700 3847607500 9160 9140 9180 9140 1407
517 20241118 095600 3834723250 9140 9190 9210 9140 5007
518 20241118 095500 3788844580 9200 9230 9240 9200 406
519 20241118 095400 3785098980 9210 9210 9210 9210 719
520 20241118 095300 3778476990 9210 9200 9210 9180 516
521 20241118 095200 3773726110 9180 9200 9210 9170 684
522 20241118 095100 3767436920 9190 9180 9200 9170 1256
523 20241118 095000 3755901970 9180 9180 9180 9170 285
524 20241118 094900 3753287240 9170 9160 9180 9160 781
525 20241118 094800 3746121890 9180 9160 9180 9160 581
526 20241118 094700 3740799600 9160 9160 9200 9160 1977
527 20241118 094600 3722686870 9160 9200 9220 9160 4530
528 20241118 094500 3681105130 9210 9200 9220 9190 2255
529 20241118 094400 3660348540 9200 9210 9210 9180 1718
530 20241118 094300 3644553400 9210 9240 9240 9210 193
531 20241118 094200 3642774900 9240 9240 9250 9200 3249
532 20241118 094100 3612816710 9240 9280 9280 9210 502
533 20241118 094000 3608187860 9280 9270 9290 9210 1406
534 20241118 093900 3595166280 9270 9260 9290 9260 3914
535 20241118 093800 3558912460 9270 9290 9290 9260 1152
536 20241118 093700 3548232740 9290 9170 9290 9160 2831
537 20241118 093600 3522070230 9160 9260 9260 9150 10057
538 20241118 093500 3429602390 9240 9240 9280 9230 2367
539 20241118 093400 3407702390 9240 9310 9330 9240 5001
540 20241118 093300 3361287710 9330 9340 9360 9310 6862
541 20241118 093200 3297324870 9340 9370 9380 9340 3807
542 20241118 093100 3261730860 9370 9390 9410 9360 4897
543 20241118 093000 3215791850 9400 9390 9420 9380 5942
544 20241118 092900 3159980630 9390 9420 9420 9380 6111
545 20241118 092800 3102548250 9410 9370 9430 9370 6211
546 20241118 092700 3044126080 9380 9440 9450 9370 13846
547 20241118 092600 2913888920 9450 9350 9450 9350 16339
548 20241118 092500 2760243860 9340 9330 9390 9320 9133
549 20241118 092400 2674878930 9340 9370 9420 9320 21038
550 20241118 092300 2477621860 9350 9260 9400 9260 49436
551 20241118 092200 2016021910 9260 9230 9280 9190 13417
552 20241118 092100 1891840450 9240 9210 9250 9160 7938
553 20241118 092000 1818660640 9210 9220 9220 9190 1366
554 20241118 091900 1806071770 9220 9190 9220 9170 2276
555 20241118 091800 1785165030 9190 9200 9230 9190 3701
556 20241118 091700 1751067570 9200 9170 9230 9170 2132
557 20241118 091600 1731426620 9170 9200 9220 9160 3824
558 20241118 091500 1696313570 9210 9230 9230 9180 2634
559 20241118 091400 1672081290 9240 9140 9250 9140 19680
560 20241118 091300 1490624400 9190 9130 9190 9120 4036
561 20241118 091200 1453707520 9130 9150 9150 9130 1990
562 20241118 091100 1435510670 9150 9150 9190 9150 4062
563 20241118 091000 1398276250 9150 9250 9250 9120 15209
564 20241118 090900 1258850100 9250 9170 9260 9170 15533
565 20241118 090800 1115566990 9230 9090 9230 9070 17753
566 20241118 090700 953076140 9080 9080 9120 9080 5060
567 20241118 090600 907010320 9080 9020 9150 9020 5990
568 20241118 090500 852435100 9050 9050 9080 9000 7514
569 20241118 090400 784565610 9050 9190 9200 9050 16399
570 20241118 090300 634718110 9200 8980 9200 8950 34618
571 20241118 090200 319357560 8980 8880 9020 8830 7439
572 20241118 090100 252897570 8830 8810 8900 8810 6086
573 20241118 090000 198973860 8810 8930 8990 8810 22336