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

577
001680/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,183500,2964878360,19880,19880,19880,19880,3610
20241118,183400,2964878360,19880,19880,19880,19880,0
20241118,183300,2964878360,19880,19880,19880,19880,0
20241118,183200,2964878360,19880,19880,19880,19880,0
20241118,183100,2964878360,19880,19880,19880,19880,0
20241118,183000,2964878360,19880,19880,19880,19880,0
20241118,182900,2964878360,19880,19880,19880,19880,0
20241118,182800,2964878360,19880,19880,19880,19880,0
20241118,182700,2964878360,19880,19880,19880,19880,0
20241118,182600,2964878360,19880,19880,19880,19880,0
20241118,182500,2964878360,19880,19880,19880,19880,0
20241118,182400,2964878360,19880,19880,19880,19880,0
20241118,182300,2964878360,19880,19880,19880,19880,0
20241118,182200,2964878360,19880,19880,19880,19880,0
20241118,182100,2964878360,19880,19880,19880,19880,0
20241118,182000,2964878360,19880,19880,19880,19880,0
20241118,181900,2964878360,19880,19880,19880,19880,0
20241118,181800,2964878360,19880,19880,19880,19880,0
20241118,181700,2964878360,19880,19880,19880,19880,0
20241118,181600,2964878360,19880,19880,19880,19880,0
20241118,181500,2964878360,19880,19880,19880,19880,0
20241118,181400,2964878360,19880,19880,19880,19880,0
20241118,181300,2964878360,19880,19880,19880,19880,0
20241118,181200,2964878360,19880,19880,19880,19880,0
20241118,181100,2964878360,19880,19880,19880,19880,0
20241118,181000,2964878360,19880,19880,19880,19880,0
20241118,180900,2964878360,19880,19880,19880,19880,0
20241118,180800,2964878360,19880,19880,19880,19880,0
20241118,180700,2964878360,19880,19880,19880,19880,0
20241118,180600,2964878360,19880,19880,19880,19880,0
20241118,180500,2964878360,19880,19880,19880,19880,3610
20241118,180400,2964878360,19880,19880,19880,19880,0
20241118,180300,2964878360,19880,19880,19880,19880,0
20241118,180200,2964878360,19880,19880,19880,19880,0
20241118,180100,2964878360,19880,19880,19880,19880,0
20241118,180000,2964878360,19880,19880,19880,19880,0
20241118,175900,2964878360,19880,19880,19880,19880,0
20241118,175800,2964878360,19880,19880,19880,19880,0
20241118,175700,2964878360,19880,19880,19880,19880,0
20241118,175600,2964878360,19880,19880,19880,19880,0
20241118,175500,2964878360,19880,19880,19880,19880,0
20241118,175400,2964878360,19880,19880,19880,19880,0
20241118,175300,2964878360,19880,19880,19880,19880,0
20241118,175200,2964878360,19880,19880,19880,19880,0
20241118,175100,2964878360,19880,19880,19880,19880,0
20241118,175000,2964878360,19880,19880,19880,19880,0
20241118,174900,2964878360,19880,19880,19880,19880,0
20241118,174800,2964878360,19880,19880,19880,19880,0
20241118,174700,2964878360,19880,19880,19880,19880,0
20241118,174600,2964878360,19880,19880,19880,19880,0
20241118,174500,2964878360,19880,19880,19880,19880,0
20241118,174400,2964878360,19880,19880,19880,19880,0
20241118,174300,2964878360,19880,19880,19880,19880,0
20241118,174200,2964878360,19880,19880,19880,19880,0
20241118,174100,2964878360,19880,19880,19880,19880,0
20241118,174000,2964878360,19880,19880,19880,19880,0
20241118,173900,2964878360,19880,19880,19880,19880,0
20241118,173800,2964878360,19880,19880,19880,19880,0
20241118,173700,2964878360,19880,19880,19880,19880,0
20241118,173600,2964878360,19880,19880,19880,19880,0
20241118,173500,2964878360,19880,19880,19880,19880,3610
20241118,173400,2964878360,19880,19880,19880,19880,0
20241118,173300,2964878360,19880,19880,19880,19880,0
20241118,173200,2964878360,19880,19880,19880,19880,0
20241118,173100,2964878360,19880,19880,19880,19880,0
20241118,173000,2964878360,19880,19880,19880,19880,0
20241118,172900,2964878360,19880,19880,19880,19880,0
20241118,172800,2964878360,19880,19880,19880,19880,0
20241118,172700,2964878360,19880,19880,19880,19880,0
20241118,172600,2964878360,19880,19880,19880,19880,0
20241118,172500,2964878360,19880,19880,19880,19880,0
20241118,172400,2964878360,19880,19880,19880,19880,0
20241118,172300,2964878360,19880,19880,19880,19880,0
20241118,172200,2964878360,19880,19880,19880,19880,0
20241118,172100,2964878360,19880,19880,19880,19880,0
20241118,172000,2964878360,19880,19880,19880,19880,0
20241118,171900,2964878360,19880,19880,19880,19880,0
20241118,171800,2964878360,19880,19880,19880,19880,0
20241118,171700,2964878360,19880,19880,19880,19880,0
20241118,171600,2964878360,19880,19880,19880,19880,0
20241118,171500,2964878360,19880,19880,19880,19880,0
20241118,171400,2964878360,19880,19880,19880,19880,0
20241118,171300,2964878360,19880,19880,19880,19880,0
20241118,171200,2964878360,19880,19880,19880,19880,0
20241118,171100,2964878360,19880,19880,19880,19880,0
20241118,171000,2964878360,19880,19880,19880,19880,0
20241118,170900,2964878360,19880,19880,19880,19880,0
20241118,170800,2964878360,19880,19880,19880,19880,0
20241118,170700,2964878360,19880,19880,19880,19880,0
20241118,170600,2964878360,19880,19880,19880,19880,0
20241118,170500,2964878360,19880,19880,19880,19880,3610
20241118,170400,2964878360,19880,19880,19880,19880,0
20241118,170300,2964878360,19880,19880,19880,19880,0
20241118,170200,2964878360,19880,19880,19880,19880,0
20241118,170100,2964878360,19880,19880,19880,19880,0
20241118,170000,2964878360,19880,19880,19880,19880,0
20241118,165900,2964878360,19880,19880,19880,19880,0
20241118,165800,2964878360,19880,19880,19880,19880,0
20241118,165700,2964878360,19880,19880,19880,19880,0
20241118,165600,2964878360,19880,19880,19880,19880,0
20241118,165500,2964878360,19880,19880,19880,19880,0
20241118,165400,2964878360,19880,19880,19880,19880,0
20241118,165300,2964878360,19880,19880,19880,19880,0
20241118,165200,2964878360,19880,19880,19880,19880,0
20241118,165100,2964878360,19880,19880,19880,19880,0
20241118,165000,2964878360,19880,19880,19880,19880,0
20241118,164900,2964878360,19880,19880,19880,19880,0
20241118,164800,2964878360,19880,19880,19880,19880,0
20241118,164700,2964878360,19880,19880,19880,19880,0
20241118,164600,2964878360,19880,19880,19880,19880,0
20241118,164500,2964878360,19880,19880,19880,19880,0
20241118,164400,2964878360,19880,19880,19880,19880,0
20241118,164300,2964878360,19880,19880,19880,19880,0
20241118,164200,2964878360,19880,19880,19880,19880,0
20241118,164100,2964878360,19880,19880,19880,19880,0
20241118,164000,2964878360,19880,19880,19880,19880,0
20241118,163900,2964878360,19880,19880,19880,19880,0
20241118,163800,2964878360,19880,19880,19880,19880,0
20241118,163700,2964878360,19880,19880,19880,19880,0
20241118,163600,2964878360,19880,19880,19880,19880,0
20241118,163500,2964878360,19880,19880,19880,19880,3610
20241118,163400,2964878360,19880,19880,19880,19880,0
20241118,163300,2964878360,19880,19880,19880,19880,0
20241118,163200,2964878360,19880,19880,19880,19880,0
20241118,163100,2964878360,19880,19880,19880,19880,0
20241118,163000,2964878360,19880,19880,19880,19880,0
20241118,162900,2964878360,19880,19880,19880,19880,0
20241118,162800,2964878360,19880,19880,19880,19880,0
20241118,162700,2964878360,19880,19880,19880,19880,0
20241118,162600,2964878360,19880,19880,19880,19880,0
20241118,162500,2964878360,19880,19880,19880,19880,0
20241118,162400,2964878360,19880,19880,19880,19880,0
20241118,162300,2964878360,19880,19880,19880,19880,0
20241118,162200,2964878360,19880,19880,19880,19880,0
20241118,162100,2964878360,19880,19880,19880,19880,0
20241118,162000,2964878360,19880,19880,19880,19880,0
20241118,161900,2964878360,19880,19880,19880,19880,0
20241118,161800,2964878360,19880,19880,19880,19880,0
20241118,161700,2964878360,19880,19880,19880,19880,0
20241118,161600,2964878360,19880,19880,19880,19880,0
20241118,161500,2964878360,19880,19880,19880,19880,0
20241118,161400,2964878360,19880,19880,19880,19880,0
20241118,161300,2964878360,19880,19880,19880,19880,0
20241118,161200,2964878360,19880,19880,19880,19880,0
20241118,161100,2964878360,19880,19880,19880,19880,0
20241118,161000,2964878360,19880,19880,19880,19880,0
20241118,160900,2964878360,19880,19880,19880,19880,0
20241118,160800,2964878360,19880,19880,19880,19880,0
20241118,160700,2964878360,19880,19880,19880,19880,0
20241118,160600,2964878360,19880,19880,19880,19880,0
20241118,160500,2964878360,19880,19880,19880,19880,3610
20241118,160400,2964878360,19880,19880,19880,19880,0
20241118,160300,2964878360,19880,19880,19880,19880,0
20241118,160200,2964878360,19880,19880,19880,19880,0
20241118,160100,2964878360,19880,19880,19880,19880,0
20241118,160000,2964878360,19880,19880,19880,19880,0
20241118,155900,2964878360,19880,19880,19880,19880,0
20241118,155800,2964878360,19880,19880,19880,19880,0
20241118,155700,2964878360,19880,19880,19880,19880,0
20241118,155600,2964878360,19880,19880,19880,19880,0
20241118,155500,2964878360,19880,19880,19880,19880,0
20241118,155400,2964878360,19880,19880,19880,19880,0
20241118,155300,2964878360,19880,19880,19880,19880,0
20241118,155200,2964878360,19880,19880,19880,19880,0
20241118,155100,2964878360,19880,19880,19880,19880,0
20241118,155000,2964878360,19880,19880,19880,19880,0
20241118,154900,2964878360,19880,19880,19880,19880,0
20241118,154800,2964878360,19880,19880,19880,19880,0
20241118,154700,2964878360,19880,19880,19880,19880,0
20241118,154600,2964878360,19880,19880,19880,19880,0
20241118,154500,2964878360,19880,19880,19880,19880,0
20241118,154400,2964878360,19880,19880,19880,19880,0
20241118,154300,2964878360,19880,19880,19880,19880,0
20241118,154200,2964878360,19880,19880,19880,19880,0
20241118,154100,2964878360,19880,19880,19880,19880,0
20241118,154000,2964878360,19880,19880,19880,19880,0
20241118,153900,2964878360,19880,19880,19880,19880,0
20241118,153800,2964878360,19880,19880,19880,19880,0
20241118,153700,2964878360,19880,19880,19880,19880,0
20241118,153600,2964878360,19880,19880,19880,19880,0
20241118,153500,2964878360,19880,19880,19880,19880,3610
20241118,153400,2964878360,19880,19880,19880,19880,0
20241118,153300,2964878360,19880,19880,19880,19880,0
20241118,153200,2964878360,19880,19880,19880,19880,0
20241118,153100,2964878360,19880,19880,19880,19880,0
20241118,153000,2964878360,19880,19880,19880,19880,3610
20241118,152900,2893111560,19820,19820,19820,19820,0
20241118,152800,2893111560,19820,19820,19820,19820,0
20241118,152700,2893111560,19820,19820,19820,19820,0
20241118,152600,2893111560,19820,19820,19820,19820,0
20241118,152500,2893111560,19820,19820,19820,19820,0
20241118,152400,2893111560,19820,19820,19820,19820,0
20241118,152300,2893111560,19820,19820,19820,19820,0
20241118,152200,2893111560,19820,19820,19820,19820,0
20241118,152100,2893111560,19820,19820,19820,19820,0
20241118,152000,2893111560,19820,19820,19820,19820,0
20241118,151900,2893111560,19820,19810,19820,19810,253
20241118,151800,2888097130,19810,19820,19820,19810,16
20241118,151700,2887780050,19820,19820,19820,19820,14
20241118,151600,2887502570,19820,19820,19820,19820,309
20241118,151500,2881378190,19810,19810,19820,19810,7
20241118,151400,2881239510,19820,19820,19820,19810,42
20241118,151300,2880407130,19820,19820,19820,19820,50
20241118,151200,2879416130,19820,19820,19820,19820,96
20241118,151100,2877513410,19820,19810,19820,19810,8
20241118,151000,2877354910,19820,19810,19820,19810,10
20241118,150900,2877156720,19810,19820,19830,19810,495
20241118,150800,2867348010,19820,19820,19820,19820,7
20241118,150700,2867209270,19820,19820,19820,19810,14
20241118,150600,2866931850,19820,19820,19820,19820,254
20241118,150500,2861897570,19820,19820,19820,19820,2
20241118,150400,2861857930,19820,19820,19820,19820,9
20241118,150300,2861679550,19820,19800,19830,19800,324
20241118,150200,2855261690,19810,19840,19840,19810,152
20241118,150100,2852248520,19830,19810,19850,19810,32
20241118,150000,2851614340,19820,19810,19820,19810,97
20241118,145900,2849692190,19810,19840,19850,19810,96
20241118,145800,2847788940,19850,19860,19860,19850,9
20241118,145700,2847610220,19860,19820,19860,19810,109
20241118,145600,2845449280,19810,19810,19810,19810,156
20241118,145500,2842358920,19810,19800,19810,19800,36
20241118,145400,2841646110,19810,19810,19810,19800,151
20241118,145300,2838654960,19810,19800,19810,19800,110
20241118,145200,2836476920,19810,19800,19810,19800,183
20241118,145100,2832851840,19800,19810,19810,19800,99
20241118,145000,2830890950,19800,19800,19810,19800,79
20241118,144900,2829326740,19810,19810,19810,19800,126
20241118,144800,2826831200,19800,19800,19810,19800,152
20241118,144700,2823821210,19810,19810,19810,19800,136
20241118,144600,2821127680,19800,19800,19810,19800,162
20241118,144500,2817919380,19800,19800,19800,19800,31
20241118,144400,2817305580,19800,19790,19810,19790,111
20241118,144300,2815107560,19790,19810,19810,19790,154
20241118,144200,2812058430,19800,19800,19800,19790,158
20241118,144100,2808930040,19790,19800,19800,19790,123
20241118,144000,2806494820,19790,19800,19800,19790,60
20241118,143900,2805307150,19810,19800,19810,19790,87
20241118,143800,2803584290,19800,19790,19810,19790,72
20241118,143700,2802158570,19780,19780,19790,19780,85
20241118,143600,2800477210,19790,19780,19810,19780,111
20241118,143500,2798279440,19790,19780,19790,19780,97
20241118,143400,2796360320,19790,19790,19810,19780,188
20241118,143300,2792638660,19800,19790,19810,19790,86
20241118,143200,2790935470,19790,19790,19790,19790,1
20241118,143100,2790915680,19800,19800,19800,19790,152
20241118,143000,2787906880,19790,19800,19800,19790,47
20241118,142900,2786976580,19790,19770,19790,19760,73
20241118,142800,2785532600,19760,19760,19780,19760,151
20241118,142700,2782547640,19760,19770,19770,19760,176
20241118,142600,2779068730,19770,19760,19770,19760,166
20241118,142500,2775787490,19760,19770,19770,19760,90
20241118,142400,2774008370,19760,19760,19770,19760,123
20241118,142300,2771577870,19760,19760,19770,19760,86
20241118,142200,2769877830,19760,19760,19770,19760,31
20241118,142100,2769265200,19770,19790,19790,19770,843
20241118,142000,2752590320,19790,19800,19800,19790,102
20241118,141900,2750570730,19790,19790,19800,19790,49
20241118,141800,2749600980,19790,19800,19800,19790,164
20241118,141700,2746354620,19790,19800,19800,19790,62
20241118,141600,2745127440,19800,19800,19800,19790,87
20241118,141500,2743404990,19790,19790,19810,19780,155
20241118,141400,2740336450,19790,19780,19790,19780,27
20241118,141300,2739802160,19780,19800,19800,19780,183
20241118,141200,2736181160,19800,19820,19820,19790,1235
20241118,141100,2711731830,19820,19830,19830,19820,1707
20241118,141000,2677883090,19860,19850,19870,19830,1173
20241118,140900,2654610630,19850,19870,19890,19840,689
20241118,140800,2640920210,19880,19840,19880,19840,290
20241118,140700,2635162560,19840,19840,19850,19840,166
20241118,140600,2631867930,19850,19840,19850,19840,84
20241118,140500,2630201360,19840,19840,19850,19840,175
20241118,140400,2626728680,19840,19850,19850,19840,49
20241118,140300,2625756490,19850,19850,19850,19840,118
20241118,140200,2623414330,19840,19860,19890,19840,114
20241118,140100,2621149000,19860,19860,19860,19860,2
20241118,140000,2621109280,19870,19840,19880,19840,132
20241118,135900,2618488070,19840,19870,19870,19840,80
20241118,135800,2616899730,19880,19870,19880,19850,570
20241118,135700,2605578700,19870,19880,19880,19870,89
20241118,135600,2603809570,19870,19880,19880,19870,54
20241118,135500,2602736230,19880,19870,19880,19870,175
20241118,135400,2599258150,19870,19880,19890,19870,105
20241118,135300,2597170640,19870,19870,19870,19860,15
20241118,135200,2596872640,19870,19860,19870,19860,461
20241118,135100,2587713990,19860,19860,19870,19860,27
20241118,135000,2587177720,19860,19850,19870,19850,169
20241118,134900,2583821700,19850,19850,19870,19850,138
20241118,134800,2581080960,19850,19850,19860,19850,51
20241118,134700,2580068500,19850,19850,19870,19850,96
20241118,134600,2578161880,19860,19850,19860,19850,95
20241118,134500,2576276120,19860,19850,19870,19850,92
20241118,134400,2574448660,19860,19870,19870,19840,207
20241118,134300,2570338650,19850,19850,19870,19840,396
20241118,134200,2562473240,19860,19870,19890,19860,1254
20241118,134100,2537556070,19870,19860,19870,19860,57
20241118,134000,2536423990,19860,19830,19860,19830,389
20241118,133900,2528707170,19830,19840,19850,19830,132
20241118,133800,2526088200,19850,19870,19870,19850,200
20241118,133700,2522117590,19870,19830,19870,19830,149
20241118,133600,2519160600,19850,19860,19870,19850,226
20241118,133500,2514672140,19860,19860,19860,19850,248
20241118,133400,2509747210,19860,19840,19870,19840,327
20241118,133300,2503257620,19840,19840,19850,19840,117
20241118,133200,2500936330,19840,19840,19850,19840,90
20241118,133100,2499150050,19840,19840,19850,19840,122
20241118,133000,2496728880,19840,19840,19850,19840,77
20241118,132900,2495201190,19850,19840,19850,19830,397
20241118,132800,2487324960,19830,19840,19840,19830,56
20241118,132700,2486214400,19830,19800,19830,19800,166
20241118,132600,2482925290,19800,19800,19810,19790,689
20241118,132500,2469283140,19790,19800,19800,19790,121
20241118,132400,2466887390,19800,19800,19820,19800,298
20241118,132300,2460985900,19790,19820,19820,19790,2295
20241118,132200,2415537200,19810,19820,19820,19810,148
20241118,132100,2412605310,19810,19820,19830,19810,304
20241118,132000,2406579360,19820,19830,19830,19820,255
20241118,131900,2401523860,19830,19820,19830,19810,99
20241118,131800,2399561190,19820,19820,19830,19820,109
20241118,131700,2397400130,19830,19830,19830,19820,387
20241118,131600,2389728160,19830,19810,19840,19810,136
20241118,131500,2387033140,19810,19810,19820,19810,43
20241118,131400,2386181130,19820,19810,19820,19810,155
20241118,131300,2383109900,19810,19820,19820,19810,107
20241118,131200,2380989510,19810,19810,19820,19810,90
20241118,131100,2379206210,19810,19830,19830,19810,261
20241118,131000,2374034160,19820,19820,19820,19820,8
20241118,130900,2373875600,19850,19830,19850,19820,122
20241118,130800,2371456500,19820,19810,19820,19810,187
20241118,130700,2367750880,19820,19820,19820,19820,239
20241118,130600,2363013900,19830,19830,19830,19820,233
20241118,130500,2358393570,19840,19850,19850,19840,331
20241118,130400,2351825850,19840,19840,19850,19840,95
20241118,130300,2349941040,19850,19840,19850,19840,146
20241118,130200,2347043670,19840,19840,19850,19840,20
20241118,130100,2346646860,19860,19840,19860,19840,100
20241118,130000,2344662030,19840,19850,19850,19840,171
20241118,125900,2341267960,19840,19840,19840,19840,54
20241118,125800,2340196600,19850,19850,19850,19840,194
20241118,125700,2336346450,19850,19840,19850,19840,41
20241118,125600,2335532950,19840,19850,19850,19840,525
20241118,125500,2325111840,19850,19850,19860,19850,197
20241118,125400,2321200660,19850,19850,19860,19850,37
20241118,125300,2320466160,19860,19850,19860,19850,84
20241118,125200,2318798070,19850,19900,19900,19850,1162
20241118,125100,2295707890,19920,19880,19920,19870,538
20241118,125000,2285011370,19900,19910,19910,19900,341
20241118,124900,2278223390,19900,19910,19910,19900,7
20241118,124800,2278084070,19920,19900,19920,19890,148
20241118,124700,2275138370,19910,19870,19910,19870,153
20241118,124600,2272094370,19880,19890,19890,19870,44
20241118,124500,2271219710,19890,19890,19910,19880,202
20241118,124400,2267201980,19890,19880,19890,19880,14
20241118,124300,2266923540,19900,19880,19900,19870,87
20241118,124200,2265193320,19880,19880,19900,19870,164
20241118,124100,2261931880,19870,19870,19870,19870,21
20241118,124000,2261514610,19890,19890,19900,19870,119
20241118,123900,2259148510,19880,19900,19900,19880,80
20241118,123800,2257556840,19900,19870,19900,19870,96
20241118,123700,2255647510,19870,19880,19890,19860,212
20241118,123600,2251432220,19890,19890,19890,19880,13
20241118,123500,2251173670,19910,19870,19910,19870,129
20241118,123400,2248607940,19880,19880,19880,19870,290
20241118,123300,2242844950,19870,19870,19880,19860,142
20241118,123200,2240023850,19870,19890,19900,19870,536
20241118,123100,2229368700,19880,19890,19890,19880,177
20241118,123000,2225849930,19910,19890,19910,19890,83
20241118,122900,2224198260,19900,19880,19900,19880,193
20241118,122800,2220357600,19880,19890,19890,19880,6
20241118,122700,2220238300,19890,19880,19900,19880,106
20241118,122600,2218129350,19880,19870,19880,19870,65
20241118,122500,2216837360,19870,19860,19870,19860,100
20241118,122400,2214850670,19860,19860,19870,19860,88
20241118,122300,2213102290,19860,19890,19890,19860,420
20241118,122200,2204750880,19890,19910,19910,19890,315
20241118,122100,2198483090,19910,19900,19910,19900,36
20241118,122000,2197766350,19920,19930,19930,19910,135
20241118,121900,2195077730,19920,19910,19930,19900,99
20241118,121800,2193106180,19910,19910,19910,19900,4
20241118,121700,2193026550,19900,19890,19900,19880,435
20241118,121600,2184372080,19890,19900,19900,19870,1020
20241118,121500,2164097130,19900,19890,19900,19890,30
20241118,121400,2163500360,19890,19890,19900,19890,163
20241118,121300,2160257600,19890,19890,19890,19890,5
20241118,121200,2160158150,19880,19860,19880,19860,131
20241118,121100,2157554810,19860,19860,19870,19860,249
20241118,121000,2152607340,19870,19860,19870,19860,302
20241118,120900,2146608320,19870,19850,19870,19850,85
20241118,120800,2144920120,19860,19860,19860,19850,42
20241118,120700,2144086320,19860,19850,19860,19850,178
20241118,120600,2140551800,19860,19850,19870,19850,93
20241118,120500,2138704270,19860,19860,19860,19860,176
20241118,120400,2135208910,19860,19850,19870,19850,288
20241118,120300,2129490350,19850,19860,19860,19850,35
20241118,120200,2128795420,19870,19860,19870,19850,292
20241118,120100,2122995940,19860,19850,19880,19850,622
20241118,120000,2110635970,19870,19870,19870,19860,3
20241118,115900,2110576370,19880,19850,19880,19850,104
20241118,115800,2108509080,19860,19850,19860,19850,226
20241118,115700,2104021500,19850,19850,19860,19850,105
20241118,115600,2101936490,19850,19860,19860,19850,7
20241118,115500,2101797480,19870,19870,19880,19870,114
20241118,115400,2099531560,19870,19870,19870,19870,65
20241118,115300,2098240010,19880,19870,19890,19870,17
20241118,115200,2097902000,19870,19870,19870,19860,123
20241118,115100,2095458000,19860,19870,19870,19860,195
20241118,115000,2091584580,19860,19860,19860,19860,0
20241118,114900,2091584580,19860,19860,19860,19860,41
20241118,114800,2090770320,19870,19860,19870,19860,69
20241118,114700,2089399970,19870,19860,19910,19860,414
20241118,114600,2081166350,19870,19850,19870,19850,36
20241118,114500,2080451510,19860,19860,19860,19850,190
20241118,114400,2076679100,19850,19870,19870,19850,568
20241118,114300,2065398620,19860,19860,19860,19860,47
20241118,114200,2064465200,19860,19870,19870,19860,66
20241118,114100,2063154370,19860,19860,19860,19860,45
20241118,114000,2062260670,19860,19860,19860,19860,17
20241118,113900,2061923050,19870,19860,19870,19860,8
20241118,113800,2061764120,19860,19870,19880,19860,512
20241118,113700,2051591190,19870,19870,19900,19870,433
20241118,113600,2042979790,19870,19880,19880,19870,39
20241118,113500,2042204830,19880,19880,19890,19880,90
20241118,113400,2040415620,19880,19880,19880,19880,32
20241118,113300,2039779460,19880,19880,19890,19880,29
20241118,113200,2039202920,19890,19900,19900,19880,24
20241118,113100,2038725440,19890,19880,19890,19880,197
20241118,113000,2034808900,19880,19870,19880,19870,49
20241118,112900,2033835230,19880,19880,19880,19880,784
20241118,112800,2018249310,19880,19880,19890,19880,101
20241118,112700,2016241420,19880,19930,19930,19880,109
20241118,112600,2014070300,19940,19930,19940,19930,81
20241118,112500,2012455930,19930,19930,19930,19920,100
20241118,112400,2010463630,19930,19940,19940,19930,31
20241118,112300,2009845500,19920,19900,19920,19890,221
20241118,112200,2005444480,19910,19950,19950,19910,532
20241118,112100,1994834010,19940,19940,19940,19940,44
20241118,112000,1993956650,19940,19950,19950,19940,11
20241118,111900,1993737220,19950,19960,19960,19950,142
20241118,111800,1990904200,19950,19940,19950,19940,19
20241118,111700,1990525160,19940,19950,19960,19940,134
20241118,111600,1987851880,19950,19950,19950,19950,121
20241118,111500,1985437930,19950,19950,19950,19940,39
20241118,111400,1984660150,19950,19940,19950,19940,13
20241118,111300,1984400840,19950,19950,19960,19940,116
20241118,111200,1982087720,19950,19940,19950,19930,114
20241118,111100,1979814000,19930,19930,19930,19910,35
20241118,111000,1979116790,19920,19920,19920,19900,269
20241118,110900,1973758950,19920,19950,19950,19920,38
20241118,110800,1973001300,19950,19920,19950,19920,19
20241118,110700,1972622590,19920,19930,19930,19920,367
20241118,110600,1965308880,19940,19930,19950,19930,64
20241118,110500,1964032450,19920,19930,19930,19920,28
20241118,110400,1963474420,19920,19920,19930,19910,269
20241118,110300,1958115930,19920,19940,19940,19920,277
20241118,110200,1952598070,19930,19920,19950,19910,174
20241118,110100,1949131900,19910,19900,19920,19900,106
20241118,110000,1947020490,19900,19910,19910,19900,99
20241118,105900,1945050370,19910,19900,19910,19900,17
20241118,105800,1944712060,19890,19890,19910,19890,118
20241118,105700,1942364510,19880,19880,19890,19880,65
20241118,105600,1941072270,19880,19890,19890,19880,35
20241118,105500,1940376270,19890,19880,19890,19880,6
20241118,105400,1940256970,19890,19880,19890,19870,123
20241118,105300,1937811880,19900,19880,19900,19880,8
20241118,105200,1937652810,19870,19880,19890,19860,468
20241118,105100,1928349010,19870,19870,19880,19870,149
20241118,105000,1925388350,19870,19860,19880,19860,220
20241118,104900,1921017420,19860,19860,19860,19860,14
20241118,104800,1920739380,19860,19870,19870,19860,140
20241118,104700,1917957620,19870,19890,19890,19870,512
20241118,104600,1907779870,19880,19880,19890,19880,20
20241118,104500,1907382260,19880,19880,19890,19880,41
20241118,104400,1906567110,19880,19900,19900,19880,187
20241118,104300,1902847910,19890,19890,19900,19890,50
20241118,104200,1901853400,19880,19870,19880,19870,96
20241118,104100,1899945540,19880,19880,19880,19870,227
20241118,104000,1895434220,19880,19870,19880,19870,261
20241118,103900,1890245550,19880,19880,19890,19870,585
20241118,103800,1878618130,19880,19870,19880,19870,217
20241118,103700,1874305010,19870,19880,19880,19870,75
20241118,103600,1872814200,19870,19870,19880,19870,96
20241118,103500,1870906660,19870,19870,19880,19870,105
20241118,103400,1868820250,19880,19870,19880,19870,4
20241118,103300,1868740740,19870,19890,19890,19870,40
20241118,103200,1867945690,19890,19900,19900,19890,28
20241118,103100,1867388600,19910,19910,19910,19910,269
20241118,103000,1862032810,19920,19930,19940,19910,489
20241118,102900,1852293890,19930,19930,19940,19930,67
20241118,102800,1850958480,19940,19950,19950,19940,114
20241118,102700,1848685280,19940,19940,19960,19940,90
20241118,102600,1846889250,19960,19950,19960,19950,227
20241118,102500,1842360090,19960,20000,20000,19960,803
20241118,102400,1826317210,20000,19990,20000,19990,161
20241118,102300,1823098790,19980,19970,19990,19970,171
20241118,102200,1819681750,19980,19980,20000,19960,1082
20241118,102100,1798063130,19970,19970,19980,19970,74
20241118,102000,1796585330,19960,19970,19970,19960,68
20241118,101900,1795227830,19970,19930,19970,19930,479
20241118,101800,1785671140,19930,19930,19940,19930,55
20241118,101700,1784574890,19920,19900,19940,19900,42
20241118,101600,1783738910,19900,19910,19910,19900,114
20241118,101500,1781469540,19910,19910,19910,19910,1
20241118,101400,1781449630,19900,19940,19940,19900,615
20241118,101300,1769198560,19940,19950,19950,19930,25
20241118,101200,1768700140,19910,19890,19950,19880,1319
20241118,101100,1742438840,19880,19890,19890,19880,286
20241118,101000,1736750940,19900,19920,19940,19900,1256
20241118,100900,1711724850,19920,19920,19930,19920,128
20241118,100800,1709174480,19930,19900,19950,19900,1242
20241118,100700,1684421000,19880,19870,19900,19870,256
20241118,100600,1679330990,19870,19880,19880,19870,293
20241118,100500,1673508780,19880,19890,19890,19880,108
20241118,100400,1671361560,19900,19890,19900,19890,10
20241118,100300,1671162630,19880,19890,19890,19880,204
20241118,100200,1667106150,19900,19890,19920,19890,107
20241118,100100,1664976540,19910,19890,19910,19880,866
20241118,100000,1647758330,19890,19930,19930,19890,715
20241118,095900,1633529350,19940,19900,19940,19900,298
20241118,095800,1627596000,19900,19940,19940,19900,1642
20241118,095700,1594905150,19950,19940,19970,19930,431
20241118,095600,1586306950,19940,19940,19940,19940,5
20241118,095500,1586207250,19940,19940,19940,19930,87
20241118,095400,1584472770,19940,19930,19940,19930,51
20241118,095300,1583455840,19940,19950,19980,19940,392
20241118,095200,1575636130,19950,19940,19950,19940,24
20241118,095100,1575157540,19980,19920,19980,19900,1214
20241118,095000,1550963410,19930,19940,19950,19930,623
20241118,094900,1538542170,19930,19910,19930,19910,373
20241118,094800,1531114180,19920,19910,19920,19910,60
20241118,094700,1529919560,19900,19910,19920,19900,273
20241118,094600,1524484170,19910,19960,19960,19910,1098
20241118,094500,1502595670,19990,19940,19990,19930,627
20241118,094400,1490090180,19930,20100,20300,19910,11219
20241118,094300,1264961450,20400,20400,20400,20400,0
20241118,094200,1264961450,20400,20400,20400,20400,0
20241118,094100,1264961450,20400,19800,20400,19800,11147
20241118,094000,1040780010,19790,19800,19800,19790,5
20241118,093900,1040681050,19790,19800,19800,19790,25
20241118,093800,1040186190,19790,19790,19800,19790,38
20241118,093700,1039434070,19790,19800,19800,19790,272
20241118,093600,1034050830,19800,19820,19820,19800,1025
20241118,093500,1013745900,19820,19840,19870,19820,1652
20241118,093400,980955870,19830,19860,19860,19830,2080
20241118,093300,939699390,19860,19850,19860,19850,2
20241118,093200,939659680,19850,19900,19900,19850,1050
20241118,093100,918781020,19910,19950,19950,19900,1237
20241118,093000,894132340,19950,19960,19960,19950,57
20241118,092900,892994750,19960,19970,19970,19960,357
20241118,092800,885865480,19980,19970,19980,19970,385
20241118,092700,878177020,19970,19970,19980,19970,256
20241118,092600,873064690,19970,19950,19970,19940,899
20241118,092500,855129050,19940,19960,19960,19940,504
20241118,092400,845069740,19960,19990,19990,19960,766
20241118,092300,829762160,20000,20050,20050,20000,388
20241118,092200,822001910,20000,20000,20050,19990,807
20241118,092100,805861830,19990,19970,20000,19960,1354
20241118,092000,778794610,19970,19930,20050,19930,6752
20241118,091900,643876490,19930,19950,19960,19930,579
20241118,091800,632327380,19950,19910,19970,19910,1565
20241118,091700,601106530,19910,19940,19960,19910,712
20241118,091600,586914520,19950,19930,19950,19910,1100
20241118,091500,564995090,19910,19930,19950,19910,1271
20241118,091400,539660020,19930,19960,19980,19930,2779
20241118,091300,484210870,19960,19900,19980,19900,2655
20241118,091200,431234500,19900,19840,19900,19840,3161
20241118,091100,368411710,19840,19810,19850,19800,2594
20241118,091000,316965870,19810,19660,19840,19570,4676
20241118,090900,224654980,19670,19580,19670,19560,1460
20241118,090800,195982740,19580,19520,19630,19520,1809
20241118,090700,160586450,19520,19440,19520,19440,1745
20241118,090600,126602220,19430,19430,19430,19410,428
20241118,090500,118291770,19410,19390,19440,19380,1212
20241118,090400,94762770,19410,19420,19420,19350,90
20241118,090300,93018720,19430,19330,19430,19330,418
20241118,090200,84916500,19320,19310,19320,19280,314
20241118,090100,78856180,19220,19220,19350,19210,1246
20241118,090000,54909960,19210,19380,19380,19210,2836
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 183500 2964878360 19880 19880 19880 19880 3610
3 20241118 183400 2964878360 19880 19880 19880 19880 0
4 20241118 183300 2964878360 19880 19880 19880 19880 0
5 20241118 183200 2964878360 19880 19880 19880 19880 0
6 20241118 183100 2964878360 19880 19880 19880 19880 0
7 20241118 183000 2964878360 19880 19880 19880 19880 0
8 20241118 182900 2964878360 19880 19880 19880 19880 0
9 20241118 182800 2964878360 19880 19880 19880 19880 0
10 20241118 182700 2964878360 19880 19880 19880 19880 0
11 20241118 182600 2964878360 19880 19880 19880 19880 0
12 20241118 182500 2964878360 19880 19880 19880 19880 0
13 20241118 182400 2964878360 19880 19880 19880 19880 0
14 20241118 182300 2964878360 19880 19880 19880 19880 0
15 20241118 182200 2964878360 19880 19880 19880 19880 0
16 20241118 182100 2964878360 19880 19880 19880 19880 0
17 20241118 182000 2964878360 19880 19880 19880 19880 0
18 20241118 181900 2964878360 19880 19880 19880 19880 0
19 20241118 181800 2964878360 19880 19880 19880 19880 0
20 20241118 181700 2964878360 19880 19880 19880 19880 0
21 20241118 181600 2964878360 19880 19880 19880 19880 0
22 20241118 181500 2964878360 19880 19880 19880 19880 0
23 20241118 181400 2964878360 19880 19880 19880 19880 0
24 20241118 181300 2964878360 19880 19880 19880 19880 0
25 20241118 181200 2964878360 19880 19880 19880 19880 0
26 20241118 181100 2964878360 19880 19880 19880 19880 0
27 20241118 181000 2964878360 19880 19880 19880 19880 0
28 20241118 180900 2964878360 19880 19880 19880 19880 0
29 20241118 180800 2964878360 19880 19880 19880 19880 0
30 20241118 180700 2964878360 19880 19880 19880 19880 0
31 20241118 180600 2964878360 19880 19880 19880 19880 0
32 20241118 180500 2964878360 19880 19880 19880 19880 3610
33 20241118 180400 2964878360 19880 19880 19880 19880 0
34 20241118 180300 2964878360 19880 19880 19880 19880 0
35 20241118 180200 2964878360 19880 19880 19880 19880 0
36 20241118 180100 2964878360 19880 19880 19880 19880 0
37 20241118 180000 2964878360 19880 19880 19880 19880 0
38 20241118 175900 2964878360 19880 19880 19880 19880 0
39 20241118 175800 2964878360 19880 19880 19880 19880 0
40 20241118 175700 2964878360 19880 19880 19880 19880 0
41 20241118 175600 2964878360 19880 19880 19880 19880 0
42 20241118 175500 2964878360 19880 19880 19880 19880 0
43 20241118 175400 2964878360 19880 19880 19880 19880 0
44 20241118 175300 2964878360 19880 19880 19880 19880 0
45 20241118 175200 2964878360 19880 19880 19880 19880 0
46 20241118 175100 2964878360 19880 19880 19880 19880 0
47 20241118 175000 2964878360 19880 19880 19880 19880 0
48 20241118 174900 2964878360 19880 19880 19880 19880 0
49 20241118 174800 2964878360 19880 19880 19880 19880 0
50 20241118 174700 2964878360 19880 19880 19880 19880 0
51 20241118 174600 2964878360 19880 19880 19880 19880 0
52 20241118 174500 2964878360 19880 19880 19880 19880 0
53 20241118 174400 2964878360 19880 19880 19880 19880 0
54 20241118 174300 2964878360 19880 19880 19880 19880 0
55 20241118 174200 2964878360 19880 19880 19880 19880 0
56 20241118 174100 2964878360 19880 19880 19880 19880 0
57 20241118 174000 2964878360 19880 19880 19880 19880 0
58 20241118 173900 2964878360 19880 19880 19880 19880 0
59 20241118 173800 2964878360 19880 19880 19880 19880 0
60 20241118 173700 2964878360 19880 19880 19880 19880 0
61 20241118 173600 2964878360 19880 19880 19880 19880 0
62 20241118 173500 2964878360 19880 19880 19880 19880 3610
63 20241118 173400 2964878360 19880 19880 19880 19880 0
64 20241118 173300 2964878360 19880 19880 19880 19880 0
65 20241118 173200 2964878360 19880 19880 19880 19880 0
66 20241118 173100 2964878360 19880 19880 19880 19880 0
67 20241118 173000 2964878360 19880 19880 19880 19880 0
68 20241118 172900 2964878360 19880 19880 19880 19880 0
69 20241118 172800 2964878360 19880 19880 19880 19880 0
70 20241118 172700 2964878360 19880 19880 19880 19880 0
71 20241118 172600 2964878360 19880 19880 19880 19880 0
72 20241118 172500 2964878360 19880 19880 19880 19880 0
73 20241118 172400 2964878360 19880 19880 19880 19880 0
74 20241118 172300 2964878360 19880 19880 19880 19880 0
75 20241118 172200 2964878360 19880 19880 19880 19880 0
76 20241118 172100 2964878360 19880 19880 19880 19880 0
77 20241118 172000 2964878360 19880 19880 19880 19880 0
78 20241118 171900 2964878360 19880 19880 19880 19880 0
79 20241118 171800 2964878360 19880 19880 19880 19880 0
80 20241118 171700 2964878360 19880 19880 19880 19880 0
81 20241118 171600 2964878360 19880 19880 19880 19880 0
82 20241118 171500 2964878360 19880 19880 19880 19880 0
83 20241118 171400 2964878360 19880 19880 19880 19880 0
84 20241118 171300 2964878360 19880 19880 19880 19880 0
85 20241118 171200 2964878360 19880 19880 19880 19880 0
86 20241118 171100 2964878360 19880 19880 19880 19880 0
87 20241118 171000 2964878360 19880 19880 19880 19880 0
88 20241118 170900 2964878360 19880 19880 19880 19880 0
89 20241118 170800 2964878360 19880 19880 19880 19880 0
90 20241118 170700 2964878360 19880 19880 19880 19880 0
91 20241118 170600 2964878360 19880 19880 19880 19880 0
92 20241118 170500 2964878360 19880 19880 19880 19880 3610
93 20241118 170400 2964878360 19880 19880 19880 19880 0
94 20241118 170300 2964878360 19880 19880 19880 19880 0
95 20241118 170200 2964878360 19880 19880 19880 19880 0
96 20241118 170100 2964878360 19880 19880 19880 19880 0
97 20241118 170000 2964878360 19880 19880 19880 19880 0
98 20241118 165900 2964878360 19880 19880 19880 19880 0
99 20241118 165800 2964878360 19880 19880 19880 19880 0
100 20241118 165700 2964878360 19880 19880 19880 19880 0
101 20241118 165600 2964878360 19880 19880 19880 19880 0
102 20241118 165500 2964878360 19880 19880 19880 19880 0
103 20241118 165400 2964878360 19880 19880 19880 19880 0
104 20241118 165300 2964878360 19880 19880 19880 19880 0
105 20241118 165200 2964878360 19880 19880 19880 19880 0
106 20241118 165100 2964878360 19880 19880 19880 19880 0
107 20241118 165000 2964878360 19880 19880 19880 19880 0
108 20241118 164900 2964878360 19880 19880 19880 19880 0
109 20241118 164800 2964878360 19880 19880 19880 19880 0
110 20241118 164700 2964878360 19880 19880 19880 19880 0
111 20241118 164600 2964878360 19880 19880 19880 19880 0
112 20241118 164500 2964878360 19880 19880 19880 19880 0
113 20241118 164400 2964878360 19880 19880 19880 19880 0
114 20241118 164300 2964878360 19880 19880 19880 19880 0
115 20241118 164200 2964878360 19880 19880 19880 19880 0
116 20241118 164100 2964878360 19880 19880 19880 19880 0
117 20241118 164000 2964878360 19880 19880 19880 19880 0
118 20241118 163900 2964878360 19880 19880 19880 19880 0
119 20241118 163800 2964878360 19880 19880 19880 19880 0
120 20241118 163700 2964878360 19880 19880 19880 19880 0
121 20241118 163600 2964878360 19880 19880 19880 19880 0
122 20241118 163500 2964878360 19880 19880 19880 19880 3610
123 20241118 163400 2964878360 19880 19880 19880 19880 0
124 20241118 163300 2964878360 19880 19880 19880 19880 0
125 20241118 163200 2964878360 19880 19880 19880 19880 0
126 20241118 163100 2964878360 19880 19880 19880 19880 0
127 20241118 163000 2964878360 19880 19880 19880 19880 0
128 20241118 162900 2964878360 19880 19880 19880 19880 0
129 20241118 162800 2964878360 19880 19880 19880 19880 0
130 20241118 162700 2964878360 19880 19880 19880 19880 0
131 20241118 162600 2964878360 19880 19880 19880 19880 0
132 20241118 162500 2964878360 19880 19880 19880 19880 0
133 20241118 162400 2964878360 19880 19880 19880 19880 0
134 20241118 162300 2964878360 19880 19880 19880 19880 0
135 20241118 162200 2964878360 19880 19880 19880 19880 0
136 20241118 162100 2964878360 19880 19880 19880 19880 0
137 20241118 162000 2964878360 19880 19880 19880 19880 0
138 20241118 161900 2964878360 19880 19880 19880 19880 0
139 20241118 161800 2964878360 19880 19880 19880 19880 0
140 20241118 161700 2964878360 19880 19880 19880 19880 0
141 20241118 161600 2964878360 19880 19880 19880 19880 0
142 20241118 161500 2964878360 19880 19880 19880 19880 0
143 20241118 161400 2964878360 19880 19880 19880 19880 0
144 20241118 161300 2964878360 19880 19880 19880 19880 0
145 20241118 161200 2964878360 19880 19880 19880 19880 0
146 20241118 161100 2964878360 19880 19880 19880 19880 0
147 20241118 161000 2964878360 19880 19880 19880 19880 0
148 20241118 160900 2964878360 19880 19880 19880 19880 0
149 20241118 160800 2964878360 19880 19880 19880 19880 0
150 20241118 160700 2964878360 19880 19880 19880 19880 0
151 20241118 160600 2964878360 19880 19880 19880 19880 0
152 20241118 160500 2964878360 19880 19880 19880 19880 3610
153 20241118 160400 2964878360 19880 19880 19880 19880 0
154 20241118 160300 2964878360 19880 19880 19880 19880 0
155 20241118 160200 2964878360 19880 19880 19880 19880 0
156 20241118 160100 2964878360 19880 19880 19880 19880 0
157 20241118 160000 2964878360 19880 19880 19880 19880 0
158 20241118 155900 2964878360 19880 19880 19880 19880 0
159 20241118 155800 2964878360 19880 19880 19880 19880 0
160 20241118 155700 2964878360 19880 19880 19880 19880 0
161 20241118 155600 2964878360 19880 19880 19880 19880 0
162 20241118 155500 2964878360 19880 19880 19880 19880 0
163 20241118 155400 2964878360 19880 19880 19880 19880 0
164 20241118 155300 2964878360 19880 19880 19880 19880 0
165 20241118 155200 2964878360 19880 19880 19880 19880 0
166 20241118 155100 2964878360 19880 19880 19880 19880 0
167 20241118 155000 2964878360 19880 19880 19880 19880 0
168 20241118 154900 2964878360 19880 19880 19880 19880 0
169 20241118 154800 2964878360 19880 19880 19880 19880 0
170 20241118 154700 2964878360 19880 19880 19880 19880 0
171 20241118 154600 2964878360 19880 19880 19880 19880 0
172 20241118 154500 2964878360 19880 19880 19880 19880 0
173 20241118 154400 2964878360 19880 19880 19880 19880 0
174 20241118 154300 2964878360 19880 19880 19880 19880 0
175 20241118 154200 2964878360 19880 19880 19880 19880 0
176 20241118 154100 2964878360 19880 19880 19880 19880 0
177 20241118 154000 2964878360 19880 19880 19880 19880 0
178 20241118 153900 2964878360 19880 19880 19880 19880 0
179 20241118 153800 2964878360 19880 19880 19880 19880 0
180 20241118 153700 2964878360 19880 19880 19880 19880 0
181 20241118 153600 2964878360 19880 19880 19880 19880 0
182 20241118 153500 2964878360 19880 19880 19880 19880 3610
183 20241118 153400 2964878360 19880 19880 19880 19880 0
184 20241118 153300 2964878360 19880 19880 19880 19880 0
185 20241118 153200 2964878360 19880 19880 19880 19880 0
186 20241118 153100 2964878360 19880 19880 19880 19880 0
187 20241118 153000 2964878360 19880 19880 19880 19880 3610
188 20241118 152900 2893111560 19820 19820 19820 19820 0
189 20241118 152800 2893111560 19820 19820 19820 19820 0
190 20241118 152700 2893111560 19820 19820 19820 19820 0
191 20241118 152600 2893111560 19820 19820 19820 19820 0
192 20241118 152500 2893111560 19820 19820 19820 19820 0
193 20241118 152400 2893111560 19820 19820 19820 19820 0
194 20241118 152300 2893111560 19820 19820 19820 19820 0
195 20241118 152200 2893111560 19820 19820 19820 19820 0
196 20241118 152100 2893111560 19820 19820 19820 19820 0
197 20241118 152000 2893111560 19820 19820 19820 19820 0
198 20241118 151900 2893111560 19820 19810 19820 19810 253
199 20241118 151800 2888097130 19810 19820 19820 19810 16
200 20241118 151700 2887780050 19820 19820 19820 19820 14
201 20241118 151600 2887502570 19820 19820 19820 19820 309
202 20241118 151500 2881378190 19810 19810 19820 19810 7
203 20241118 151400 2881239510 19820 19820 19820 19810 42
204 20241118 151300 2880407130 19820 19820 19820 19820 50
205 20241118 151200 2879416130 19820 19820 19820 19820 96
206 20241118 151100 2877513410 19820 19810 19820 19810 8
207 20241118 151000 2877354910 19820 19810 19820 19810 10
208 20241118 150900 2877156720 19810 19820 19830 19810 495
209 20241118 150800 2867348010 19820 19820 19820 19820 7
210 20241118 150700 2867209270 19820 19820 19820 19810 14
211 20241118 150600 2866931850 19820 19820 19820 19820 254
212 20241118 150500 2861897570 19820 19820 19820 19820 2
213 20241118 150400 2861857930 19820 19820 19820 19820 9
214 20241118 150300 2861679550 19820 19800 19830 19800 324
215 20241118 150200 2855261690 19810 19840 19840 19810 152
216 20241118 150100 2852248520 19830 19810 19850 19810 32
217 20241118 150000 2851614340 19820 19810 19820 19810 97
218 20241118 145900 2849692190 19810 19840 19850 19810 96
219 20241118 145800 2847788940 19850 19860 19860 19850 9
220 20241118 145700 2847610220 19860 19820 19860 19810 109
221 20241118 145600 2845449280 19810 19810 19810 19810 156
222 20241118 145500 2842358920 19810 19800 19810 19800 36
223 20241118 145400 2841646110 19810 19810 19810 19800 151
224 20241118 145300 2838654960 19810 19800 19810 19800 110
225 20241118 145200 2836476920 19810 19800 19810 19800 183
226 20241118 145100 2832851840 19800 19810 19810 19800 99
227 20241118 145000 2830890950 19800 19800 19810 19800 79
228 20241118 144900 2829326740 19810 19810 19810 19800 126
229 20241118 144800 2826831200 19800 19800 19810 19800 152
230 20241118 144700 2823821210 19810 19810 19810 19800 136
231 20241118 144600 2821127680 19800 19800 19810 19800 162
232 20241118 144500 2817919380 19800 19800 19800 19800 31
233 20241118 144400 2817305580 19800 19790 19810 19790 111
234 20241118 144300 2815107560 19790 19810 19810 19790 154
235 20241118 144200 2812058430 19800 19800 19800 19790 158
236 20241118 144100 2808930040 19790 19800 19800 19790 123
237 20241118 144000 2806494820 19790 19800 19800 19790 60
238 20241118 143900 2805307150 19810 19800 19810 19790 87
239 20241118 143800 2803584290 19800 19790 19810 19790 72
240 20241118 143700 2802158570 19780 19780 19790 19780 85
241 20241118 143600 2800477210 19790 19780 19810 19780 111
242 20241118 143500 2798279440 19790 19780 19790 19780 97
243 20241118 143400 2796360320 19790 19790 19810 19780 188
244 20241118 143300 2792638660 19800 19790 19810 19790 86
245 20241118 143200 2790935470 19790 19790 19790 19790 1
246 20241118 143100 2790915680 19800 19800 19800 19790 152
247 20241118 143000 2787906880 19790 19800 19800 19790 47
248 20241118 142900 2786976580 19790 19770 19790 19760 73
249 20241118 142800 2785532600 19760 19760 19780 19760 151
250 20241118 142700 2782547640 19760 19770 19770 19760 176
251 20241118 142600 2779068730 19770 19760 19770 19760 166
252 20241118 142500 2775787490 19760 19770 19770 19760 90
253 20241118 142400 2774008370 19760 19760 19770 19760 123
254 20241118 142300 2771577870 19760 19760 19770 19760 86
255 20241118 142200 2769877830 19760 19760 19770 19760 31
256 20241118 142100 2769265200 19770 19790 19790 19770 843
257 20241118 142000 2752590320 19790 19800 19800 19790 102
258 20241118 141900 2750570730 19790 19790 19800 19790 49
259 20241118 141800 2749600980 19790 19800 19800 19790 164
260 20241118 141700 2746354620 19790 19800 19800 19790 62
261 20241118 141600 2745127440 19800 19800 19800 19790 87
262 20241118 141500 2743404990 19790 19790 19810 19780 155
263 20241118 141400 2740336450 19790 19780 19790 19780 27
264 20241118 141300 2739802160 19780 19800 19800 19780 183
265 20241118 141200 2736181160 19800 19820 19820 19790 1235
266 20241118 141100 2711731830 19820 19830 19830 19820 1707
267 20241118 141000 2677883090 19860 19850 19870 19830 1173
268 20241118 140900 2654610630 19850 19870 19890 19840 689
269 20241118 140800 2640920210 19880 19840 19880 19840 290
270 20241118 140700 2635162560 19840 19840 19850 19840 166
271 20241118 140600 2631867930 19850 19840 19850 19840 84
272 20241118 140500 2630201360 19840 19840 19850 19840 175
273 20241118 140400 2626728680 19840 19850 19850 19840 49
274 20241118 140300 2625756490 19850 19850 19850 19840 118
275 20241118 140200 2623414330 19840 19860 19890 19840 114
276 20241118 140100 2621149000 19860 19860 19860 19860 2
277 20241118 140000 2621109280 19870 19840 19880 19840 132
278 20241118 135900 2618488070 19840 19870 19870 19840 80
279 20241118 135800 2616899730 19880 19870 19880 19850 570
280 20241118 135700 2605578700 19870 19880 19880 19870 89
281 20241118 135600 2603809570 19870 19880 19880 19870 54
282 20241118 135500 2602736230 19880 19870 19880 19870 175
283 20241118 135400 2599258150 19870 19880 19890 19870 105
284 20241118 135300 2597170640 19870 19870 19870 19860 15
285 20241118 135200 2596872640 19870 19860 19870 19860 461
286 20241118 135100 2587713990 19860 19860 19870 19860 27
287 20241118 135000 2587177720 19860 19850 19870 19850 169
288 20241118 134900 2583821700 19850 19850 19870 19850 138
289 20241118 134800 2581080960 19850 19850 19860 19850 51
290 20241118 134700 2580068500 19850 19850 19870 19850 96
291 20241118 134600 2578161880 19860 19850 19860 19850 95
292 20241118 134500 2576276120 19860 19850 19870 19850 92
293 20241118 134400 2574448660 19860 19870 19870 19840 207
294 20241118 134300 2570338650 19850 19850 19870 19840 396
295 20241118 134200 2562473240 19860 19870 19890 19860 1254
296 20241118 134100 2537556070 19870 19860 19870 19860 57
297 20241118 134000 2536423990 19860 19830 19860 19830 389
298 20241118 133900 2528707170 19830 19840 19850 19830 132
299 20241118 133800 2526088200 19850 19870 19870 19850 200
300 20241118 133700 2522117590 19870 19830 19870 19830 149
301 20241118 133600 2519160600 19850 19860 19870 19850 226
302 20241118 133500 2514672140 19860 19860 19860 19850 248
303 20241118 133400 2509747210 19860 19840 19870 19840 327
304 20241118 133300 2503257620 19840 19840 19850 19840 117
305 20241118 133200 2500936330 19840 19840 19850 19840 90
306 20241118 133100 2499150050 19840 19840 19850 19840 122
307 20241118 133000 2496728880 19840 19840 19850 19840 77
308 20241118 132900 2495201190 19850 19840 19850 19830 397
309 20241118 132800 2487324960 19830 19840 19840 19830 56
310 20241118 132700 2486214400 19830 19800 19830 19800 166
311 20241118 132600 2482925290 19800 19800 19810 19790 689
312 20241118 132500 2469283140 19790 19800 19800 19790 121
313 20241118 132400 2466887390 19800 19800 19820 19800 298
314 20241118 132300 2460985900 19790 19820 19820 19790 2295
315 20241118 132200 2415537200 19810 19820 19820 19810 148
316 20241118 132100 2412605310 19810 19820 19830 19810 304
317 20241118 132000 2406579360 19820 19830 19830 19820 255
318 20241118 131900 2401523860 19830 19820 19830 19810 99
319 20241118 131800 2399561190 19820 19820 19830 19820 109
320 20241118 131700 2397400130 19830 19830 19830 19820 387
321 20241118 131600 2389728160 19830 19810 19840 19810 136
322 20241118 131500 2387033140 19810 19810 19820 19810 43
323 20241118 131400 2386181130 19820 19810 19820 19810 155
324 20241118 131300 2383109900 19810 19820 19820 19810 107
325 20241118 131200 2380989510 19810 19810 19820 19810 90
326 20241118 131100 2379206210 19810 19830 19830 19810 261
327 20241118 131000 2374034160 19820 19820 19820 19820 8
328 20241118 130900 2373875600 19850 19830 19850 19820 122
329 20241118 130800 2371456500 19820 19810 19820 19810 187
330 20241118 130700 2367750880 19820 19820 19820 19820 239
331 20241118 130600 2363013900 19830 19830 19830 19820 233
332 20241118 130500 2358393570 19840 19850 19850 19840 331
333 20241118 130400 2351825850 19840 19840 19850 19840 95
334 20241118 130300 2349941040 19850 19840 19850 19840 146
335 20241118 130200 2347043670 19840 19840 19850 19840 20
336 20241118 130100 2346646860 19860 19840 19860 19840 100
337 20241118 130000 2344662030 19840 19850 19850 19840 171
338 20241118 125900 2341267960 19840 19840 19840 19840 54
339 20241118 125800 2340196600 19850 19850 19850 19840 194
340 20241118 125700 2336346450 19850 19840 19850 19840 41
341 20241118 125600 2335532950 19840 19850 19850 19840 525
342 20241118 125500 2325111840 19850 19850 19860 19850 197
343 20241118 125400 2321200660 19850 19850 19860 19850 37
344 20241118 125300 2320466160 19860 19850 19860 19850 84
345 20241118 125200 2318798070 19850 19900 19900 19850 1162
346 20241118 125100 2295707890 19920 19880 19920 19870 538
347 20241118 125000 2285011370 19900 19910 19910 19900 341
348 20241118 124900 2278223390 19900 19910 19910 19900 7
349 20241118 124800 2278084070 19920 19900 19920 19890 148
350 20241118 124700 2275138370 19910 19870 19910 19870 153
351 20241118 124600 2272094370 19880 19890 19890 19870 44
352 20241118 124500 2271219710 19890 19890 19910 19880 202
353 20241118 124400 2267201980 19890 19880 19890 19880 14
354 20241118 124300 2266923540 19900 19880 19900 19870 87
355 20241118 124200 2265193320 19880 19880 19900 19870 164
356 20241118 124100 2261931880 19870 19870 19870 19870 21
357 20241118 124000 2261514610 19890 19890 19900 19870 119
358 20241118 123900 2259148510 19880 19900 19900 19880 80
359 20241118 123800 2257556840 19900 19870 19900 19870 96
360 20241118 123700 2255647510 19870 19880 19890 19860 212
361 20241118 123600 2251432220 19890 19890 19890 19880 13
362 20241118 123500 2251173670 19910 19870 19910 19870 129
363 20241118 123400 2248607940 19880 19880 19880 19870 290
364 20241118 123300 2242844950 19870 19870 19880 19860 142
365 20241118 123200 2240023850 19870 19890 19900 19870 536
366 20241118 123100 2229368700 19880 19890 19890 19880 177
367 20241118 123000 2225849930 19910 19890 19910 19890 83
368 20241118 122900 2224198260 19900 19880 19900 19880 193
369 20241118 122800 2220357600 19880 19890 19890 19880 6
370 20241118 122700 2220238300 19890 19880 19900 19880 106
371 20241118 122600 2218129350 19880 19870 19880 19870 65
372 20241118 122500 2216837360 19870 19860 19870 19860 100
373 20241118 122400 2214850670 19860 19860 19870 19860 88
374 20241118 122300 2213102290 19860 19890 19890 19860 420
375 20241118 122200 2204750880 19890 19910 19910 19890 315
376 20241118 122100 2198483090 19910 19900 19910 19900 36
377 20241118 122000 2197766350 19920 19930 19930 19910 135
378 20241118 121900 2195077730 19920 19910 19930 19900 99
379 20241118 121800 2193106180 19910 19910 19910 19900 4
380 20241118 121700 2193026550 19900 19890 19900 19880 435
381 20241118 121600 2184372080 19890 19900 19900 19870 1020
382 20241118 121500 2164097130 19900 19890 19900 19890 30
383 20241118 121400 2163500360 19890 19890 19900 19890 163
384 20241118 121300 2160257600 19890 19890 19890 19890 5
385 20241118 121200 2160158150 19880 19860 19880 19860 131
386 20241118 121100 2157554810 19860 19860 19870 19860 249
387 20241118 121000 2152607340 19870 19860 19870 19860 302
388 20241118 120900 2146608320 19870 19850 19870 19850 85
389 20241118 120800 2144920120 19860 19860 19860 19850 42
390 20241118 120700 2144086320 19860 19850 19860 19850 178
391 20241118 120600 2140551800 19860 19850 19870 19850 93
392 20241118 120500 2138704270 19860 19860 19860 19860 176
393 20241118 120400 2135208910 19860 19850 19870 19850 288
394 20241118 120300 2129490350 19850 19860 19860 19850 35
395 20241118 120200 2128795420 19870 19860 19870 19850 292
396 20241118 120100 2122995940 19860 19850 19880 19850 622
397 20241118 120000 2110635970 19870 19870 19870 19860 3
398 20241118 115900 2110576370 19880 19850 19880 19850 104
399 20241118 115800 2108509080 19860 19850 19860 19850 226
400 20241118 115700 2104021500 19850 19850 19860 19850 105
401 20241118 115600 2101936490 19850 19860 19860 19850 7
402 20241118 115500 2101797480 19870 19870 19880 19870 114
403 20241118 115400 2099531560 19870 19870 19870 19870 65
404 20241118 115300 2098240010 19880 19870 19890 19870 17
405 20241118 115200 2097902000 19870 19870 19870 19860 123
406 20241118 115100 2095458000 19860 19870 19870 19860 195
407 20241118 115000 2091584580 19860 19860 19860 19860 0
408 20241118 114900 2091584580 19860 19860 19860 19860 41
409 20241118 114800 2090770320 19870 19860 19870 19860 69
410 20241118 114700 2089399970 19870 19860 19910 19860 414
411 20241118 114600 2081166350 19870 19850 19870 19850 36
412 20241118 114500 2080451510 19860 19860 19860 19850 190
413 20241118 114400 2076679100 19850 19870 19870 19850 568
414 20241118 114300 2065398620 19860 19860 19860 19860 47
415 20241118 114200 2064465200 19860 19870 19870 19860 66
416 20241118 114100 2063154370 19860 19860 19860 19860 45
417 20241118 114000 2062260670 19860 19860 19860 19860 17
418 20241118 113900 2061923050 19870 19860 19870 19860 8
419 20241118 113800 2061764120 19860 19870 19880 19860 512
420 20241118 113700 2051591190 19870 19870 19900 19870 433
421 20241118 113600 2042979790 19870 19880 19880 19870 39
422 20241118 113500 2042204830 19880 19880 19890 19880 90
423 20241118 113400 2040415620 19880 19880 19880 19880 32
424 20241118 113300 2039779460 19880 19880 19890 19880 29
425 20241118 113200 2039202920 19890 19900 19900 19880 24
426 20241118 113100 2038725440 19890 19880 19890 19880 197
427 20241118 113000 2034808900 19880 19870 19880 19870 49
428 20241118 112900 2033835230 19880 19880 19880 19880 784
429 20241118 112800 2018249310 19880 19880 19890 19880 101
430 20241118 112700 2016241420 19880 19930 19930 19880 109
431 20241118 112600 2014070300 19940 19930 19940 19930 81
432 20241118 112500 2012455930 19930 19930 19930 19920 100
433 20241118 112400 2010463630 19930 19940 19940 19930 31
434 20241118 112300 2009845500 19920 19900 19920 19890 221
435 20241118 112200 2005444480 19910 19950 19950 19910 532
436 20241118 112100 1994834010 19940 19940 19940 19940 44
437 20241118 112000 1993956650 19940 19950 19950 19940 11
438 20241118 111900 1993737220 19950 19960 19960 19950 142
439 20241118 111800 1990904200 19950 19940 19950 19940 19
440 20241118 111700 1990525160 19940 19950 19960 19940 134
441 20241118 111600 1987851880 19950 19950 19950 19950 121
442 20241118 111500 1985437930 19950 19950 19950 19940 39
443 20241118 111400 1984660150 19950 19940 19950 19940 13
444 20241118 111300 1984400840 19950 19950 19960 19940 116
445 20241118 111200 1982087720 19950 19940 19950 19930 114
446 20241118 111100 1979814000 19930 19930 19930 19910 35
447 20241118 111000 1979116790 19920 19920 19920 19900 269
448 20241118 110900 1973758950 19920 19950 19950 19920 38
449 20241118 110800 1973001300 19950 19920 19950 19920 19
450 20241118 110700 1972622590 19920 19930 19930 19920 367
451 20241118 110600 1965308880 19940 19930 19950 19930 64
452 20241118 110500 1964032450 19920 19930 19930 19920 28
453 20241118 110400 1963474420 19920 19920 19930 19910 269
454 20241118 110300 1958115930 19920 19940 19940 19920 277
455 20241118 110200 1952598070 19930 19920 19950 19910 174
456 20241118 110100 1949131900 19910 19900 19920 19900 106
457 20241118 110000 1947020490 19900 19910 19910 19900 99
458 20241118 105900 1945050370 19910 19900 19910 19900 17
459 20241118 105800 1944712060 19890 19890 19910 19890 118
460 20241118 105700 1942364510 19880 19880 19890 19880 65
461 20241118 105600 1941072270 19880 19890 19890 19880 35
462 20241118 105500 1940376270 19890 19880 19890 19880 6
463 20241118 105400 1940256970 19890 19880 19890 19870 123
464 20241118 105300 1937811880 19900 19880 19900 19880 8
465 20241118 105200 1937652810 19870 19880 19890 19860 468
466 20241118 105100 1928349010 19870 19870 19880 19870 149
467 20241118 105000 1925388350 19870 19860 19880 19860 220
468 20241118 104900 1921017420 19860 19860 19860 19860 14
469 20241118 104800 1920739380 19860 19870 19870 19860 140
470 20241118 104700 1917957620 19870 19890 19890 19870 512
471 20241118 104600 1907779870 19880 19880 19890 19880 20
472 20241118 104500 1907382260 19880 19880 19890 19880 41
473 20241118 104400 1906567110 19880 19900 19900 19880 187
474 20241118 104300 1902847910 19890 19890 19900 19890 50
475 20241118 104200 1901853400 19880 19870 19880 19870 96
476 20241118 104100 1899945540 19880 19880 19880 19870 227
477 20241118 104000 1895434220 19880 19870 19880 19870 261
478 20241118 103900 1890245550 19880 19880 19890 19870 585
479 20241118 103800 1878618130 19880 19870 19880 19870 217
480 20241118 103700 1874305010 19870 19880 19880 19870 75
481 20241118 103600 1872814200 19870 19870 19880 19870 96
482 20241118 103500 1870906660 19870 19870 19880 19870 105
483 20241118 103400 1868820250 19880 19870 19880 19870 4
484 20241118 103300 1868740740 19870 19890 19890 19870 40
485 20241118 103200 1867945690 19890 19900 19900 19890 28
486 20241118 103100 1867388600 19910 19910 19910 19910 269
487 20241118 103000 1862032810 19920 19930 19940 19910 489
488 20241118 102900 1852293890 19930 19930 19940 19930 67
489 20241118 102800 1850958480 19940 19950 19950 19940 114
490 20241118 102700 1848685280 19940 19940 19960 19940 90
491 20241118 102600 1846889250 19960 19950 19960 19950 227
492 20241118 102500 1842360090 19960 20000 20000 19960 803
493 20241118 102400 1826317210 20000 19990 20000 19990 161
494 20241118 102300 1823098790 19980 19970 19990 19970 171
495 20241118 102200 1819681750 19980 19980 20000 19960 1082
496 20241118 102100 1798063130 19970 19970 19980 19970 74
497 20241118 102000 1796585330 19960 19970 19970 19960 68
498 20241118 101900 1795227830 19970 19930 19970 19930 479
499 20241118 101800 1785671140 19930 19930 19940 19930 55
500 20241118 101700 1784574890 19920 19900 19940 19900 42
501 20241118 101600 1783738910 19900 19910 19910 19900 114
502 20241118 101500 1781469540 19910 19910 19910 19910 1
503 20241118 101400 1781449630 19900 19940 19940 19900 615
504 20241118 101300 1769198560 19940 19950 19950 19930 25
505 20241118 101200 1768700140 19910 19890 19950 19880 1319
506 20241118 101100 1742438840 19880 19890 19890 19880 286
507 20241118 101000 1736750940 19900 19920 19940 19900 1256
508 20241118 100900 1711724850 19920 19920 19930 19920 128
509 20241118 100800 1709174480 19930 19900 19950 19900 1242
510 20241118 100700 1684421000 19880 19870 19900 19870 256
511 20241118 100600 1679330990 19870 19880 19880 19870 293
512 20241118 100500 1673508780 19880 19890 19890 19880 108
513 20241118 100400 1671361560 19900 19890 19900 19890 10
514 20241118 100300 1671162630 19880 19890 19890 19880 204
515 20241118 100200 1667106150 19900 19890 19920 19890 107
516 20241118 100100 1664976540 19910 19890 19910 19880 866
517 20241118 100000 1647758330 19890 19930 19930 19890 715
518 20241118 095900 1633529350 19940 19900 19940 19900 298
519 20241118 095800 1627596000 19900 19940 19940 19900 1642
520 20241118 095700 1594905150 19950 19940 19970 19930 431
521 20241118 095600 1586306950 19940 19940 19940 19940 5
522 20241118 095500 1586207250 19940 19940 19940 19930 87
523 20241118 095400 1584472770 19940 19930 19940 19930 51
524 20241118 095300 1583455840 19940 19950 19980 19940 392
525 20241118 095200 1575636130 19950 19940 19950 19940 24
526 20241118 095100 1575157540 19980 19920 19980 19900 1214
527 20241118 095000 1550963410 19930 19940 19950 19930 623
528 20241118 094900 1538542170 19930 19910 19930 19910 373
529 20241118 094800 1531114180 19920 19910 19920 19910 60
530 20241118 094700 1529919560 19900 19910 19920 19900 273
531 20241118 094600 1524484170 19910 19960 19960 19910 1098
532 20241118 094500 1502595670 19990 19940 19990 19930 627
533 20241118 094400 1490090180 19930 20100 20300 19910 11219
534 20241118 094300 1264961450 20400 20400 20400 20400 0
535 20241118 094200 1264961450 20400 20400 20400 20400 0
536 20241118 094100 1264961450 20400 19800 20400 19800 11147
537 20241118 094000 1040780010 19790 19800 19800 19790 5
538 20241118 093900 1040681050 19790 19800 19800 19790 25
539 20241118 093800 1040186190 19790 19790 19800 19790 38
540 20241118 093700 1039434070 19790 19800 19800 19790 272
541 20241118 093600 1034050830 19800 19820 19820 19800 1025
542 20241118 093500 1013745900 19820 19840 19870 19820 1652
543 20241118 093400 980955870 19830 19860 19860 19830 2080
544 20241118 093300 939699390 19860 19850 19860 19850 2
545 20241118 093200 939659680 19850 19900 19900 19850 1050
546 20241118 093100 918781020 19910 19950 19950 19900 1237
547 20241118 093000 894132340 19950 19960 19960 19950 57
548 20241118 092900 892994750 19960 19970 19970 19960 357
549 20241118 092800 885865480 19980 19970 19980 19970 385
550 20241118 092700 878177020 19970 19970 19980 19970 256
551 20241118 092600 873064690 19970 19950 19970 19940 899
552 20241118 092500 855129050 19940 19960 19960 19940 504
553 20241118 092400 845069740 19960 19990 19990 19960 766
554 20241118 092300 829762160 20000 20050 20050 20000 388
555 20241118 092200 822001910 20000 20000 20050 19990 807
556 20241118 092100 805861830 19990 19970 20000 19960 1354
557 20241118 092000 778794610 19970 19930 20050 19930 6752
558 20241118 091900 643876490 19930 19950 19960 19930 579
559 20241118 091800 632327380 19950 19910 19970 19910 1565
560 20241118 091700 601106530 19910 19940 19960 19910 712
561 20241118 091600 586914520 19950 19930 19950 19910 1100
562 20241118 091500 564995090 19910 19930 19950 19910 1271
563 20241118 091400 539660020 19930 19960 19980 19930 2779
564 20241118 091300 484210870 19960 19900 19980 19900 2655
565 20241118 091200 431234500 19900 19840 19900 19840 3161
566 20241118 091100 368411710 19840 19810 19850 19800 2594
567 20241118 091000 316965870 19810 19660 19840 19570 4676
568 20241118 090900 224654980 19670 19580 19670 19560 1460
569 20241118 090800 195982740 19580 19520 19630 19520 1809
570 20241118 090700 160586450 19520 19440 19520 19440 1745
571 20241118 090600 126602220 19430 19430 19430 19410 428
572 20241118 090500 118291770 19410 19390 19440 19380 1212
573 20241118 090400 94762770 19410 19420 19420 19350 90
574 20241118 090300 93018720 19430 19330 19430 19330 418
575 20241118 090200 84916500 19320 19310 19320 19280 314
576 20241118 090100 78856180 19220 19220 19350 19210 1246
577 20241118 090000 54909960 19210 19380 19380 19210 2836