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

582
003670/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,184000,93293831100,172400,172400,172400,172400,17651
20241118,183900,93293831100,172400,172400,172400,172400,0
20241118,183800,93293831100,172400,172400,172400,172400,0
20241118,183700,93293831100,172400,172400,172400,172400,0
20241118,183600,93293831100,172400,172400,172400,172400,0
20241118,183500,93293831100,172400,172400,172400,172400,0
20241118,183400,93293831100,172400,172400,172400,172400,0
20241118,183300,93293831100,172400,172400,172400,172400,0
20241118,183200,93293831100,172400,172400,172400,172400,0
20241118,183100,93293831100,172400,172400,172400,172400,0
20241118,183000,93293831100,172400,172400,172400,172400,0
20241118,182900,93293831100,172400,172400,172400,172400,0
20241118,182800,93293831100,172400,172400,172400,172400,0
20241118,182700,93293831100,172400,172400,172400,172400,0
20241118,182600,93293831100,172400,172400,172400,172400,0
20241118,182500,93293831100,172400,172400,172400,172400,0
20241118,182400,93293831100,172400,172400,172400,172400,0
20241118,182300,93293831100,172400,172400,172400,172400,0
20241118,182200,93293831100,172400,172400,172400,172400,0
20241118,182100,93293831100,172400,172400,172400,172400,0
20241118,182000,93293831100,172400,172400,172400,172400,0
20241118,181900,93293831100,172400,172400,172400,172400,0
20241118,181800,93293831100,172400,172400,172400,172400,0
20241118,181700,93293831100,172400,172400,172400,172400,0
20241118,181600,93293831100,172400,172400,172400,172400,0
20241118,181500,93293831100,172400,172400,172400,172400,0
20241118,181400,93293831100,172400,172400,172400,172400,0
20241118,181300,93293831100,172400,172400,172400,172400,0
20241118,181200,93293831100,172400,172400,172400,172400,0
20241118,181100,93293831100,172400,172400,172400,172400,0
20241118,181000,93293831100,172400,172400,172400,172400,17651
20241118,180900,93293831100,172400,172400,172400,172400,0
20241118,180800,93293831100,172400,172400,172400,172400,0
20241118,180700,93293831100,172400,172400,172400,172400,0
20241118,180600,93293831100,172400,172400,172400,172400,0
20241118,180500,93293831100,172400,172400,172400,172400,0
20241118,180400,93293831100,172400,172400,172400,172400,0
20241118,180300,93293831100,172400,172400,172400,172400,0
20241118,180200,93293831100,172400,172400,172400,172400,0
20241118,180100,93293831100,172400,172400,172400,172400,0
20241118,180000,93293831100,172400,172400,172400,172400,0
20241118,175900,93293831100,172400,172400,172400,172400,0
20241118,175800,93293831100,172400,172400,172400,172400,0
20241118,175700,93293831100,172400,172400,172400,172400,0
20241118,175600,93293831100,172400,172400,172400,172400,0
20241118,175500,93293831100,172400,172400,172400,172400,0
20241118,175400,93293831100,172400,172400,172400,172400,0
20241118,175300,93293831100,172400,172400,172400,172400,0
20241118,175200,93293831100,172400,172400,172400,172400,0
20241118,175100,93293831100,172400,172400,172400,172400,0
20241118,175000,93293831100,172400,172400,172400,172400,0
20241118,174900,93293831100,172400,172400,172400,172400,0
20241118,174800,93293831100,172400,172400,172400,172400,0
20241118,174700,93293831100,172400,172400,172400,172400,0
20241118,174600,93293831100,172400,172400,172400,172400,0
20241118,174500,93293831100,172400,172400,172400,172400,0
20241118,174400,93293831100,172400,172400,172400,172400,0
20241118,174300,93293831100,172400,172400,172400,172400,0
20241118,174200,93293831100,172400,172400,172400,172400,0
20241118,174100,93293831100,172400,172400,172400,172400,0
20241118,174000,93293831100,172400,172400,172400,172400,17651
20241118,173900,93293831100,172400,172400,172400,172400,0
20241118,173800,93293831100,172400,172400,172400,172400,0
20241118,173700,93293831100,172400,172400,172400,172400,0
20241118,173600,93293831100,172400,172400,172400,172400,0
20241118,173500,93293831100,172400,172400,172400,172400,0
20241118,173400,93293831100,172400,172400,172400,172400,0
20241118,173300,93293831100,172400,172400,172400,172400,0
20241118,173200,93293831100,172400,172400,172400,172400,0
20241118,173100,93293831100,172400,172400,172400,172400,0
20241118,173000,93293831100,172400,172400,172400,172400,0
20241118,172900,93293831100,172400,172400,172400,172400,0
20241118,172800,93293831100,172400,172400,172400,172400,0
20241118,172700,93293831100,172400,172400,172400,172400,0
20241118,172600,93293831100,172400,172400,172400,172400,0
20241118,172500,93293831100,172400,172400,172400,172400,0
20241118,172400,93293831100,172400,172400,172400,172400,0
20241118,172300,93293831100,172400,172400,172400,172400,0
20241118,172200,93293831100,172400,172400,172400,172400,0
20241118,172100,93293831100,172400,172400,172400,172400,0
20241118,172000,93293831100,172400,172400,172400,172400,0
20241118,171900,93293831100,172400,172400,172400,172400,0
20241118,171800,93293831100,172400,172400,172400,172400,0
20241118,171700,93293831100,172400,172400,172400,172400,0
20241118,171600,93293831100,172400,172400,172400,172400,0
20241118,171500,93293831100,172400,172400,172400,172400,0
20241118,171400,93293831100,172400,172400,172400,172400,0
20241118,171300,93293831100,172400,172400,172400,172400,0
20241118,171200,93293831100,172400,172400,172400,172400,0
20241118,171100,93293831100,172400,172400,172400,172400,0
20241118,171000,93293831100,172400,172400,172400,172400,17651
20241118,170900,93293831100,172400,172400,172400,172400,0
20241118,170800,93293831100,172400,172400,172400,172400,0
20241118,170700,93293831100,172400,172400,172400,172400,0
20241118,170600,93293831100,172400,172400,172400,172400,0
20241118,170500,93293831100,172400,172400,172400,172400,0
20241118,170400,93293831100,172400,172400,172400,172400,0
20241118,170300,93293831100,172400,172400,172400,172400,0
20241118,170200,93293831100,172400,172400,172400,172400,0
20241118,170100,93293831100,172400,172400,172400,172400,0
20241118,170000,93293831100,172400,172400,172400,172400,0
20241118,165900,93293831100,172400,172400,172400,172400,0
20241118,165800,93293831100,172400,172400,172400,172400,0
20241118,165700,93293831100,172400,172400,172400,172400,0
20241118,165600,93293831100,172400,172400,172400,172400,0
20241118,165500,93293831100,172400,172400,172400,172400,0
20241118,165400,93293831100,172400,172400,172400,172400,0
20241118,165300,93293831100,172400,172400,172400,172400,0
20241118,165200,93293831100,172400,172400,172400,172400,0
20241118,165100,93293831100,172400,172400,172400,172400,0
20241118,165000,93293831100,172400,172400,172400,172400,0
20241118,164900,93293831100,172400,172400,172400,172400,0
20241118,164800,93293831100,172400,172400,172400,172400,0
20241118,164700,93293831100,172400,172400,172400,172400,0
20241118,164600,93293831100,172400,172400,172400,172400,0
20241118,164500,93293831100,172400,172400,172400,172400,0
20241118,164400,93293831100,172400,172400,172400,172400,0
20241118,164300,93293831100,172400,172400,172400,172400,0
20241118,164200,93293831100,172400,172400,172400,172400,0
20241118,164100,93293831100,172400,172400,172400,172400,0
20241118,164000,93293831100,172400,172400,172400,172400,17651
20241118,163900,93293831100,172400,172400,172400,172400,0
20241118,163800,93293831100,172400,172400,172400,172400,0
20241118,163700,93293831100,172400,172400,172400,172400,0
20241118,163600,93293831100,172400,172400,172400,172400,0
20241118,163500,93293831100,172400,172400,172400,172400,0
20241118,163400,93293831100,172400,172400,172400,172400,0
20241118,163300,93293831100,172400,172400,172400,172400,0
20241118,163200,93293831100,172400,172400,172400,172400,0
20241118,163100,93293831100,172400,172400,172400,172400,0
20241118,163000,93293831100,172400,172400,172400,172400,0
20241118,162900,93293831100,172400,172400,172400,172400,0
20241118,162800,93293831100,172400,172400,172400,172400,0
20241118,162700,93293831100,172400,172400,172400,172400,0
20241118,162600,93293831100,172400,172400,172400,172400,0
20241118,162500,93293831100,172400,172400,172400,172400,0
20241118,162400,93293831100,172400,172400,172400,172400,0
20241118,162300,93293831100,172400,172400,172400,172400,0
20241118,162200,93293831100,172400,172400,172400,172400,0
20241118,162100,93293831100,172400,172400,172400,172400,0
20241118,162000,93293831100,172400,172400,172400,172400,0
20241118,161900,93293831100,172400,172400,172400,172400,0
20241118,161800,93293831100,172400,172400,172400,172400,0
20241118,161700,93293831100,172400,172400,172400,172400,0
20241118,161600,93293831100,172400,172400,172400,172400,0
20241118,161500,93293831100,172400,172400,172400,172400,0
20241118,161400,93293831100,172400,172400,172400,172400,0
20241118,161300,93293831100,172400,172400,172400,172400,0
20241118,161200,93293831100,172400,172400,172400,172400,0
20241118,161100,93293831100,172400,172400,172400,172400,0
20241118,161000,93293831100,172400,172400,172400,172400,17651
20241118,160900,93293831100,172400,172400,172400,172400,0
20241118,160800,93293831100,172400,172400,172400,172400,0
20241118,160700,93293831100,172400,172400,172400,172400,0
20241118,160600,93293831100,172400,172400,172400,172400,0
20241118,160500,93293831100,172400,172400,172400,172400,0
20241118,160400,93293831100,172400,172400,172400,172400,0
20241118,160300,93293831100,172400,172400,172400,172400,0
20241118,160200,93293831100,172400,172400,172400,172400,0
20241118,160100,93293831100,172400,172400,172400,172400,0
20241118,160000,93293831100,172400,172400,172400,172400,0
20241118,155900,93293831100,172400,172400,172400,172400,0
20241118,155800,93293831100,172400,172400,172400,172400,0
20241118,155700,93293831100,172400,172400,172400,172400,0
20241118,155600,93293831100,172400,172400,172400,172400,0
20241118,155500,93293831100,172400,172400,172400,172400,0
20241118,155400,93293831100,172400,172400,172400,172400,0
20241118,155300,93293831100,172400,172400,172400,172400,0
20241118,155200,93293831100,172400,172400,172400,172400,0
20241118,155100,93293831100,172400,172400,172400,172400,0
20241118,155000,93293831100,172400,172400,172400,172400,0
20241118,154900,93293831100,172400,172400,172400,172400,0
20241118,154800,93293831100,172400,172400,172400,172400,0
20241118,154700,93293831100,172400,172400,172400,172400,0
20241118,154600,93293831100,172400,172400,172400,172400,0
20241118,154500,93293831100,172400,172400,172400,172400,0
20241118,154400,93293831100,172400,172400,172400,172400,0
20241118,154300,93293831100,172400,172400,172400,172400,0
20241118,154200,93293831100,172400,172400,172400,172400,0
20241118,154100,93293831100,172400,172400,172400,172400,0
20241118,154000,93293831100,172400,172400,172400,172400,17651
20241118,153900,93293831100,172400,172400,172400,172400,0
20241118,153800,93293831100,172400,172400,172400,172400,0
20241118,153700,93293831100,172400,172400,172400,172400,0
20241118,153600,93293831100,172400,172400,172400,172400,0
20241118,153500,93293831100,172400,172400,172400,172400,0
20241118,153400,93293831100,172400,172400,172400,172400,0
20241118,153300,93293831100,172400,172400,172400,172400,0
20241118,153200,93293831100,172400,172400,172400,172400,0
20241118,153100,93293831100,172400,172400,172400,172400,0
20241118,153000,93293831100,172400,172400,172400,172400,17651
20241118,152900,90250798700,172200,172200,172200,172200,0
20241118,152800,90250798700,172200,172200,172200,172200,0
20241118,152700,90250798700,172200,172200,172200,172200,0
20241118,152600,90250798700,172200,172200,172200,172200,0
20241118,152500,90250798700,172200,172200,172200,172200,0
20241118,152400,90250798700,172200,172200,172200,172200,0
20241118,152300,90250798700,172200,172200,172200,172200,0
20241118,152200,90250798700,172200,172200,172200,172200,0
20241118,152100,90250798700,172200,172200,172200,172200,0
20241118,152000,90250798700,172200,172200,172200,172200,0
20241118,151900,90250798700,172200,172200,172300,172000,2001
20241118,151800,89906131200,172200,172200,172300,172000,1078
20241118,151700,89720518500,172200,171800,172300,171800,3111
20241118,151600,89185111300,171800,171500,171900,171500,2927
20241118,151500,88682411900,171500,171100,171600,171100,2504
20241118,151400,88253389300,171200,171000,171200,170900,1346
20241118,151300,88023135300,171000,171000,171100,171000,710
20241118,151200,87901697300,171000,171000,171100,171000,669
20241118,151100,87787267200,171000,170900,171100,170800,1353
20241118,151000,87555980800,170900,171000,171000,170900,458
20241118,150900,87477694800,171000,170700,171100,170700,834
20241118,150800,87335142500,170700,170800,170900,170700,793
20241118,150700,87199697900,170800,170800,170900,170800,568
20241118,150600,87102649400,170800,170700,170900,170700,1067
20241118,150500,86920393500,170700,170800,170900,170700,1349
20241118,150400,86689987400,170800,171000,171100,170800,895
20241118,150300,86536957000,171000,171200,171400,171000,576
20241118,150200,86438280200,171300,171500,171500,170900,1617
20241118,150100,86161422000,171500,171200,171600,171100,2286
20241118,150000,85769616400,171200,171200,171400,171100,492
20241118,145900,85685370400,171200,171100,171400,171100,513
20241118,145800,85597521600,171200,171200,171300,171000,449
20241118,145700,85520649500,171200,171500,171500,171100,1019
20241118,145600,85346127300,171400,171000,171500,171000,2712
20241118,145500,84881753800,171000,170900,171100,170900,1173
20241118,145400,84681202100,171000,170700,171000,170600,1660
20241118,145300,84397578900,170600,170500,170800,170400,1318
20241118,145200,84172688600,170400,170400,170600,170300,1219
20241118,145100,83964941700,170500,170400,170500,170400,331
20241118,145000,83908538200,170400,170100,170400,170100,971
20241118,144900,83743176400,170100,170100,170200,170000,567
20241118,144800,83646736000,170100,170000,170200,170000,748
20241118,144700,83519497200,170000,170200,170200,170000,1353
20241118,144600,83289359300,170200,170300,170400,170100,1694
20241118,144500,83001025800,170400,170400,170500,170300,1112
20241118,144400,82811596100,170400,170500,170500,170400,525
20241118,144300,82722130300,170500,170400,170500,170400,641
20241118,144200,82612896900,170400,170700,170800,170400,999
20241118,144100,82442484400,170700,170800,170900,170700,246
20241118,144000,82400481700,170700,170600,170900,170600,541
20241118,143900,82308139400,170600,170600,170800,170600,738
20241118,143800,82182184100,170600,170800,170900,170600,1511
20241118,143700,81924172800,170800,170900,171000,170800,499
20241118,143600,81838905100,170900,170800,171000,170800,485
20241118,143500,81756023400,170800,170800,171100,170800,681
20241118,143400,81639627300,170800,170700,171000,170700,237
20241118,143300,81599141000,171000,171000,171200,170600,1459
20241118,143200,81349768400,171000,170700,171000,170400,1079
20241118,143100,81165453500,170700,170600,170700,170300,827
20241118,143000,81024476100,170600,170500,170700,170300,545
20241118,142900,80931572100,170500,170500,170600,170300,434
20241118,142800,80857588600,170500,170400,170700,170300,612
20241118,142700,80753289000,170400,170900,170900,170400,355
20241118,142600,80692744500,170900,170400,170900,170300,2130
20241118,142500,80329408000,170400,170600,170700,170400,230
20241118,142400,80290191500,170500,170400,170600,170300,1002
20241118,142300,80119417300,170400,170400,170500,170300,708
20241118,142200,79998778500,170400,170300,170500,170300,481
20241118,142100,79916832200,170300,170400,170500,170300,402
20241118,142000,79848350300,170400,170100,170500,170000,3474
20241118,141900,79256955400,170100,170600,170600,170100,1307
20241118,141800,79034341500,170600,170600,170700,170500,1009
20241118,141700,78862217900,170600,170800,170900,170600,538
20241118,141600,78770371400,170800,170800,171000,170700,871
20241118,141500,78621566100,170700,170600,170800,170500,567
20241118,141400,78524816200,170700,170700,170700,170500,886
20241118,141300,78373681600,170600,170600,170700,170600,252
20241118,141200,78330682200,170600,170600,170700,170500,491
20241118,141100,78246909300,170600,170900,170900,170400,3089
20241118,141000,77719678500,170900,171000,171000,170800,1910
20241118,140900,77393215400,171000,171100,171200,171000,1346
20241118,140800,77162903500,171100,171100,171200,171100,247
20241118,140700,77120627600,171100,171300,171300,171100,1139
20241118,140600,76925636700,171200,171300,171400,171200,570
20241118,140500,76827995600,171300,171400,171400,171200,1008
20241118,140400,76655304400,171400,171400,171500,171400,266
20241118,140300,76609707800,171400,171500,171500,171300,1693
20241118,140200,76319468700,171500,171800,171800,171500,1242
20241118,140100,76106360600,171800,171900,171900,171700,789
20241118,140000,75970813400,172000,171900,172000,171900,642
20241118,135900,75860448700,171900,172000,172000,171900,214
20241118,135800,75823655300,172000,172000,172100,171900,202
20241118,135700,75788915600,172000,172000,172000,171900,263
20241118,135600,75743691000,172000,172000,172100,171900,836
20241118,135500,75599875100,172100,171900,172100,171800,651
20241118,135400,75487926900,171900,171900,171900,171700,679
20241118,135300,75371266400,171900,171900,171900,171800,155
20241118,135200,75344633500,171800,171800,171900,171800,204
20241118,135100,75309572000,171900,171700,172000,171700,514
20241118,135000,75221241900,171800,171600,171800,171600,501
20241118,134900,75135229200,171700,171800,171800,171600,541
20241118,134800,75042359400,171700,171800,171900,171700,442
20241118,134700,74966424400,171800,171900,172000,171800,161
20241118,134600,74938758200,171900,171700,172000,171700,172
20241118,134500,74909204800,171700,172100,172200,171600,1133
20241118,134400,74714419600,172100,171900,172200,171900,392
20241118,134300,74646971800,171900,171800,171900,171700,994
20241118,134200,74476220200,171800,171900,171900,171700,359
20241118,134100,74414570600,171800,171800,172000,171600,479
20241118,134000,74332328500,171800,171600,171800,171600,246
20241118,133900,74290098800,171700,171700,172000,171600,717
20241118,133800,74166990400,171700,171800,171800,171700,287
20241118,133700,74117708900,171800,171800,171800,171600,127
20241118,133600,74095897700,171700,171600,171800,171600,726
20241118,133500,73971246200,171600,171700,171800,171600,344
20241118,133400,73912180600,171700,171700,171800,171700,520
20241118,133300,73822889600,171800,171800,171900,171700,609
20241118,133200,73718275100,171800,172300,172400,171800,2088
20241118,133100,73358887100,172400,172400,172400,172300,116
20241118,133000,73338897100,172300,172600,172600,172300,633
20241118,132900,73229720500,172600,172600,172700,172500,378
20241118,132800,73164487300,172600,172700,172700,172500,333
20241118,132700,73107015200,172600,172400,172700,172300,643
20241118,132600,72996102500,172400,172300,172400,172300,336
20241118,132500,72938181900,172400,172500,172500,172400,213
20241118,132400,72901456700,172500,172500,172600,172400,317
20241118,132300,72846763900,172500,172300,172600,172300,463
20241118,132200,72766932400,172400,172300,172400,172300,176
20241118,132100,72736602700,172400,172100,172400,172100,185
20241118,132000,72704736900,172200,172300,172300,172200,645
20241118,131900,72593638600,172300,172400,172500,172300,317
20241118,131800,72538990800,172400,172400,172500,172300,1056
20241118,131700,72356953600,172400,172600,172700,172400,595
20241118,131600,72254313000,172600,172700,172800,172600,193
20241118,131500,72220982600,172700,172900,173000,172700,800
20241118,131400,72082684500,172900,173000,173000,172900,132
20241118,131300,72059853900,173000,173100,173100,172800,369
20241118,131200,71996029800,173100,173100,173200,173100,105
20241118,131100,71977852300,173300,173400,173500,173100,877
20241118,131000,71825771600,173500,172700,173500,172700,1985
20241118,130900,71482000900,172700,172700,172800,172700,115
20241118,130800,71462136800,172700,172500,172900,172500,396
20241118,130700,71393783100,172600,172800,172800,172500,418
20241118,130600,71321615100,172700,173100,173100,172700,591
20241118,130500,71219377000,173100,173200,173200,173100,390
20241118,130400,71151860700,173100,173100,173500,173000,1865
20241118,130300,70828637100,173100,173100,173300,172800,1742
20241118,130200,70527038400,173000,172800,173100,172800,2191
20241118,130100,70148022000,172800,172700,172900,172600,916
20241118,130000,69989717400,172700,171900,172700,171700,1722
20241118,125900,69692852600,171900,171600,171900,171500,1221
20241118,125800,69483184300,171600,171700,171800,171600,308
20241118,125700,69430308800,171700,171800,171800,171600,160
20241118,125600,69402836300,171800,171600,171800,171600,445
20241118,125500,69326443900,171600,171600,171900,171600,318
20241118,125400,69271824300,171700,171800,171800,171600,442
20241118,125300,69195915900,171800,171800,171900,171700,240
20241118,125200,69154684000,171900,172000,172100,171800,843
20241118,125100,69009705500,172000,172000,172000,171900,121
20241118,125000,68988897100,172000,171900,172000,171800,196
20241118,124900,68955207000,171900,172100,172100,171900,159
20241118,124800,68927854400,172100,172300,172300,172000,66
20241118,124700,68916491500,172300,171900,172400,171900,526
20241118,124600,68825961200,171900,172000,172000,171900,174
20241118,124500,68796046100,172000,171700,172000,171600,1445
20241118,124400,68547920000,171800,171700,171800,171600,154
20241118,124300,68521477300,171600,171600,171800,171600,913
20241118,124200,68364758700,171600,171600,171700,171600,426
20241118,124100,68291653600,171600,171500,171700,171500,1017
20241118,124000,68117136900,171500,171600,171700,171500,200
20241118,123900,68082813600,171700,171600,171800,171600,250
20241118,123800,68039908300,171600,171600,171700,171500,663
20241118,123700,67926130800,171600,171900,171900,171600,548
20241118,123600,67831990200,171900,171700,171900,171600,549
20241118,123500,67737656300,171700,171600,171700,171500,330
20241118,123400,67681027400,171700,171700,171700,171600,562
20241118,123300,67584584500,171700,171600,171700,171600,523
20241118,123200,67494804500,171600,171800,171900,171600,821
20241118,123100,67353791000,171900,172100,172100,171800,799
20241118,123000,67216414700,172000,172100,172200,172000,170
20241118,122900,67187161500,172000,172000,172100,171900,376
20241118,122800,67122485000,172000,172000,172000,171900,756
20241118,122700,66992460300,171900,172200,172200,171900,469
20241118,122600,66911772600,172100,172200,172300,172100,293
20241118,122500,66861318200,172100,172200,172200,172000,248
20241118,122400,66818643400,172100,172100,172100,172000,214
20241118,122300,66781829600,172000,172000,172100,171800,1203
20241118,122200,66575023200,172100,172100,172200,172000,527
20241118,122100,66484324000,172200,172200,172200,172100,163
20241118,122000,66456261500,172100,172300,172300,172100,463
20241118,121900,66376529500,172200,172300,172400,172200,303
20241118,121800,66324323000,172400,172500,172600,172300,645
20241118,121700,66213074900,172500,172700,172700,172500,371
20241118,121600,66149062000,172600,172800,172800,172600,297
20241118,121500,66097775700,172800,173000,173000,172700,212
20241118,121400,66061128400,173100,173100,173200,172900,263
20241118,121300,66015620500,173200,173300,173300,173000,304
20241118,121200,65962995200,173300,173200,173400,173200,1937
20241118,121100,65627218500,173200,173300,173300,173200,194
20241118,121000,65593607300,173200,173100,173500,173100,1836
20241118,120900,65275422800,173000,173000,173200,173000,462
20241118,120800,65195460000,173000,172900,173100,172800,1121
20241118,120700,65001539500,172900,172900,173000,172900,362
20241118,120600,64938946000,172900,172900,172900,172800,200
20241118,120500,64904372000,172900,172600,172900,172600,665
20241118,120400,64789520500,172600,172800,172900,172600,336
20241118,120300,64731475200,172700,172600,172800,172500,930
20241118,120200,64570951700,172600,172200,172600,172100,322
20241118,120100,64515474500,172200,172500,172500,172200,349
20241118,120000,64455344900,172500,172700,172800,172500,329
20241118,115900,64398576500,172800,172700,172900,172600,374
20241118,115800,64333973300,172800,173000,173000,172800,496
20241118,115700,64248230000,173000,172900,173200,172500,861
20241118,115600,64099428500,172900,172800,173000,172800,1019
20241118,115500,63923255600,172900,173100,173200,172900,208
20241118,115400,63887251500,173200,173300,173300,173100,425
20241118,115300,63813617200,173400,173300,173400,173300,273
20241118,115200,63766282300,173300,173400,173400,173200,320
20241118,115100,63710827400,173400,173400,173400,173300,214
20241118,115000,63673722200,173400,173500,173500,173400,803
20241118,114900,63534418800,173400,173100,173400,173100,832
20241118,114800,63390231600,173100,173000,173300,173000,1090
20241118,114700,63201536800,173000,173100,173100,172700,304
20241118,114600,63148972000,173100,172700,173100,172600,1297
20241118,114500,62924706700,172700,172700,172800,172600,189
20241118,114400,62892071200,172700,172800,172900,172600,250
20241118,114300,62848884500,172800,172700,172800,172600,112
20241118,114200,62829539200,172600,172900,173000,172500,1301
20241118,114100,62604614800,172800,172800,172900,172800,392
20241118,114000,62536848700,172800,172200,172800,172200,1457
20241118,113900,62285416700,172200,172300,172400,172100,415
20241118,113800,62213906400,172300,172200,172400,172100,198
20241118,113700,62179804100,172200,172300,172400,172200,348
20241118,113600,62119832700,172300,172300,172300,172200,93
20241118,113500,62103815800,172300,172400,172400,172200,334
20241118,113400,62046242300,172300,172000,172400,171900,518
20241118,113300,61957091000,172000,172100,172200,172000,202
20241118,113200,61922335100,172100,172000,172100,171900,496
20241118,113100,61837018200,172000,171800,172500,171700,595
20241118,113000,61734683700,171900,171600,172000,171400,1470
20241118,112900,61482484700,171600,172100,172100,171600,3087
20241118,112800,60952006300,172200,172200,172200,172100,494
20241118,112700,60866982100,172100,172200,172300,172100,714
20241118,112600,60744032300,172300,172800,172800,172200,1718
20241118,112500,60447743700,172800,172700,172800,172700,251
20241118,112400,60404374400,172700,172900,172900,172700,344
20241118,112300,60344913800,172900,173100,173200,172800,434
20241118,112200,60269827900,173000,172900,173100,172800,467
20241118,112100,60189079100,172800,172700,172900,172700,409
20241118,112000,60118407900,172700,172900,173100,172600,1038
20241118,111900,59938919100,172900,172600,173000,172500,689
20241118,111800,59819866500,172500,172400,172600,172400,303
20241118,111700,59767580300,172500,172500,172600,172500,276
20241118,111600,59719961100,172500,172600,172700,172500,308
20241118,111500,59666800300,172600,172700,172700,172600,310
20241118,111400,59613270400,172800,172700,172900,172700,202
20241118,111300,59578369500,172700,172700,173000,172700,1185
20241118,111200,59373535100,172700,172600,172800,172500,209
20241118,111100,59337464700,172600,172600,172800,172500,272
20241118,111000,59290511200,172600,172600,172600,172500,608
20241118,110900,59185623900,172500,172700,172800,172500,620
20241118,110800,59078536300,172600,172300,172800,172200,401
20241118,110700,59009318800,172200,172400,172500,172200,461
20241118,110600,58929879500,172500,172300,172500,172200,134
20241118,110500,58906774400,172400,172000,172400,171900,678
20241118,110400,58790136000,171900,172100,172100,171900,1364
20241118,110300,58555514400,172100,172200,172200,172000,587
20241118,110200,58454504100,172200,172500,172500,172000,1312
20241118,110100,58228594600,172300,172400,172900,172300,469
20241118,110000,58147704000,172400,172800,172900,172300,1452
20241118,105900,57897143600,172900,173000,173100,172900,427
20241118,105800,57823288500,173100,173200,173300,173000,1524
20241118,105700,57559474400,173100,173300,173400,173100,207
20241118,105600,57523620400,173300,173200,173300,173100,423
20241118,105500,57450331700,173200,173200,173200,173000,1115
20241118,105400,57257316900,173100,173100,173300,173000,197
20241118,105300,57223210400,173000,173100,173400,173000,847
20241118,105200,57076546300,173100,173200,173200,173100,158
20241118,105100,57049190600,173300,173400,173700,173300,742
20241118,105000,56920418400,173300,172900,173300,172800,371
20241118,104900,56856181700,173000,172500,173300,172500,813
20241118,104800,56715592300,172500,172600,172600,172400,911
20241118,104700,56558431500,172600,172700,172800,172500,770
20241118,104600,56425507500,172700,173000,173100,172700,268
20241118,104500,56379163000,173000,173100,173600,172600,1175
20241118,104400,56175819600,173000,172600,173100,172600,704
20241118,104300,56054069200,172600,172700,172700,172500,510
20241118,104200,55966054200,172600,172500,172700,172500,186
20241118,104100,55933955800,172600,172500,172800,172400,271
20241118,104000,55887188400,172400,172200,172500,172100,458
20241118,103900,55808303500,172100,172300,172400,172100,1364
20241118,103800,55573413500,172300,172700,172800,172300,825
20241118,103700,55431165400,172700,172700,172800,172500,862
20241118,103600,55282394000,172600,172700,172900,172600,741
20241118,103500,55154408500,172700,172800,172900,172700,481
20241118,103400,55071293700,172800,172900,172900,172700,748
20241118,103300,54942047600,172900,173000,173000,172800,1245
20241118,103200,54726816500,173100,174000,174000,172900,1676
20241118,103100,54436677500,173400,174200,174200,173200,2322
20241118,103000,54033333500,174200,174100,174500,174100,381
20241118,102900,53966928000,174200,174200,174300,174100,391
20241118,102800,53898817100,174200,174300,174600,174200,920
20241118,102700,53738362500,174400,174300,174400,174200,408
20241118,102600,53667248700,174400,174500,174600,174100,313
20241118,102500,53612684800,174500,174200,174600,174100,349
20241118,102400,53551807100,174200,174500,174600,174000,570
20241118,102300,53452462300,174500,174200,174600,174100,1279
20241118,102200,53229363700,174100,174100,174200,173900,551
20241118,102100,53133456600,174100,174200,174300,174100,186
20241118,102000,53101058300,174200,174000,174300,173600,988
20241118,101900,52929135500,174100,174000,174100,173600,1327
20241118,101800,52698470600,174000,174500,174600,174000,763
20241118,101700,52565476200,174600,174800,174900,174500,923
20241118,101600,52404189600,174800,174500,174900,174300,2597
20241118,101500,51950356500,174000,173900,174900,173800,4184
20241118,101400,51220188900,173900,173400,174100,173400,1505
20241118,101300,50958623300,173400,173400,173600,173300,704
20241118,101200,50836541500,173400,172900,173500,172800,1761
20241118,101100,50531547300,172800,173000,173100,172700,1004
20241118,101000,50358035600,172900,173600,173600,172900,3508
20241118,100900,49750347600,173600,173600,173700,173400,1250
20241118,100800,49533392000,173600,174200,174200,173500,2216
20241118,100700,49148287300,174100,174400,174700,173800,2023
20241118,100600,48795939900,174400,174800,174900,174300,3682
20241118,100500,48153197100,174800,174700,174900,174500,1667
20241118,100400,47861851200,174700,174700,174800,174400,1719
20241118,100300,47561786700,174700,174500,174800,174400,2392
20241118,100200,47144164700,174500,173700,174500,173700,5088
20241118,100100,46258765200,173800,173300,173900,173300,2501
20241118,100000,45824501000,173300,173400,173500,173300,1088
20241118,095900,45635846800,173500,172600,173600,172600,6239
20241118,095800,44555548000,172700,172800,172900,172600,570
20241118,095700,44457058600,172900,172100,173000,172100,1606
20241118,095600,44179798100,172200,172200,172300,172100,767
20241118,095500,44047742100,172200,171800,172300,171500,1841
20241118,095400,43731276500,171800,172600,172600,171500,3888
20241118,095300,43062081800,172700,173100,173100,172600,3027
20241118,095200,42538788300,173000,172900,173100,172900,916
20241118,095100,42380318800,173000,172800,173100,172600,3381
20241118,095000,41795841700,172800,173000,173000,172700,2054
20241118,094900,41440766400,172900,173000,173000,172900,1131
20241118,094800,41245189600,172900,172700,173100,172700,1824
20241118,094700,40929700100,172900,173000,173000,172600,3329
20241118,094600,40354563900,173000,172300,173000,172300,5068
20241118,094500,39478633200,172300,172100,172400,172000,1065
20241118,094400,39295218600,172100,172100,172300,172000,1985
20241118,094300,38953506700,172200,172500,172500,172000,2574
20241118,094200,38510282400,172500,172400,172700,172300,2091
20241118,094100,38149544400,172400,171500,172500,171500,4751
20241118,094000,37331710400,171600,171700,171900,171300,4507
20241118,093900,36558320000,171700,172000,172000,171600,3402
20241118,093800,35973777500,172000,171900,172300,171700,4658
20241118,093700,35172480600,171900,171800,172000,171600,3685
20241118,093600,34539343800,171800,171000,172100,171000,4137
20241118,093500,33828595000,171000,170400,171100,170100,2342
20241118,093400,33428723000,170300,170700,170800,170100,1800
20241118,093300,33122079800,170700,171400,172000,170600,5031
20241118,093200,32259690700,171700,170800,171700,170600,3719
20241118,093100,31623332200,170800,170800,171000,170300,4268
20241118,093000,30894870900,170700,170500,170800,170500,3479
20241118,092900,30301269700,170600,170000,170700,170000,7191
20241118,092800,29076964900,170100,169500,170100,169400,5337
20241118,092700,28170772800,169500,168900,169600,168900,3433
20241118,092600,27589666900,168900,167700,169500,167500,7305
20241118,092500,26358450100,167700,167600,167900,167600,2276
20241118,092400,25976680700,167600,168200,168300,167500,7538
20241118,092300,24711506000,168300,168400,168600,168200,1879
20241118,092200,24395076500,168400,168400,168500,168100,2482
20241118,092100,23977296400,168400,168600,168800,168200,4837
20241118,092000,23162303200,168600,168700,168900,168500,7149
20241118,091900,21956512300,168800,168500,168800,168400,5130
20241118,091800,21091445400,168400,167900,168500,167800,2115
20241118,091700,20735475200,167900,167900,168400,167700,7144
20241118,091600,19535115800,167900,166500,167900,166300,5431
20241118,091500,18626829000,166500,165300,166600,165300,3892
20241118,091400,17980077100,165600,164900,165800,164700,2161
20241118,091300,17622984400,165000,164200,165000,164000,3218
20241118,091200,17094465200,164300,165700,165700,164100,11702
20241118,091100,15163721700,165700,166000,166300,165600,3266
20241118,091000,14621917500,166000,165800,166100,165600,2999
20241118,090900,14124647500,165800,166300,166600,165800,5992
20241118,090800,13129383300,166300,166100,166600,166100,3046
20241118,090700,12622916400,166100,166100,166500,165800,6154
20241118,090600,11600846700,166200,165900,166200,165800,5068
20241118,090500,10759248200,165800,166000,166400,165700,6418
20241118,090400,9694184700,166000,166900,167200,165500,9723
20241118,090300,8078922100,166900,167100,167600,166700,9299
20241118,090200,6524516700,167000,167500,167800,166900,6322
20241118,090100,5467072800,167500,169400,169600,166500,10099
20241118,090000,3767566900,169400,167600,169900,167600,21785
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 184000 93293831100 172400 172400 172400 172400 17651
3 20241118 183900 93293831100 172400 172400 172400 172400 0
4 20241118 183800 93293831100 172400 172400 172400 172400 0
5 20241118 183700 93293831100 172400 172400 172400 172400 0
6 20241118 183600 93293831100 172400 172400 172400 172400 0
7 20241118 183500 93293831100 172400 172400 172400 172400 0
8 20241118 183400 93293831100 172400 172400 172400 172400 0
9 20241118 183300 93293831100 172400 172400 172400 172400 0
10 20241118 183200 93293831100 172400 172400 172400 172400 0
11 20241118 183100 93293831100 172400 172400 172400 172400 0
12 20241118 183000 93293831100 172400 172400 172400 172400 0
13 20241118 182900 93293831100 172400 172400 172400 172400 0
14 20241118 182800 93293831100 172400 172400 172400 172400 0
15 20241118 182700 93293831100 172400 172400 172400 172400 0
16 20241118 182600 93293831100 172400 172400 172400 172400 0
17 20241118 182500 93293831100 172400 172400 172400 172400 0
18 20241118 182400 93293831100 172400 172400 172400 172400 0
19 20241118 182300 93293831100 172400 172400 172400 172400 0
20 20241118 182200 93293831100 172400 172400 172400 172400 0
21 20241118 182100 93293831100 172400 172400 172400 172400 0
22 20241118 182000 93293831100 172400 172400 172400 172400 0
23 20241118 181900 93293831100 172400 172400 172400 172400 0
24 20241118 181800 93293831100 172400 172400 172400 172400 0
25 20241118 181700 93293831100 172400 172400 172400 172400 0
26 20241118 181600 93293831100 172400 172400 172400 172400 0
27 20241118 181500 93293831100 172400 172400 172400 172400 0
28 20241118 181400 93293831100 172400 172400 172400 172400 0
29 20241118 181300 93293831100 172400 172400 172400 172400 0
30 20241118 181200 93293831100 172400 172400 172400 172400 0
31 20241118 181100 93293831100 172400 172400 172400 172400 0
32 20241118 181000 93293831100 172400 172400 172400 172400 17651
33 20241118 180900 93293831100 172400 172400 172400 172400 0
34 20241118 180800 93293831100 172400 172400 172400 172400 0
35 20241118 180700 93293831100 172400 172400 172400 172400 0
36 20241118 180600 93293831100 172400 172400 172400 172400 0
37 20241118 180500 93293831100 172400 172400 172400 172400 0
38 20241118 180400 93293831100 172400 172400 172400 172400 0
39 20241118 180300 93293831100 172400 172400 172400 172400 0
40 20241118 180200 93293831100 172400 172400 172400 172400 0
41 20241118 180100 93293831100 172400 172400 172400 172400 0
42 20241118 180000 93293831100 172400 172400 172400 172400 0
43 20241118 175900 93293831100 172400 172400 172400 172400 0
44 20241118 175800 93293831100 172400 172400 172400 172400 0
45 20241118 175700 93293831100 172400 172400 172400 172400 0
46 20241118 175600 93293831100 172400 172400 172400 172400 0
47 20241118 175500 93293831100 172400 172400 172400 172400 0
48 20241118 175400 93293831100 172400 172400 172400 172400 0
49 20241118 175300 93293831100 172400 172400 172400 172400 0
50 20241118 175200 93293831100 172400 172400 172400 172400 0
51 20241118 175100 93293831100 172400 172400 172400 172400 0
52 20241118 175000 93293831100 172400 172400 172400 172400 0
53 20241118 174900 93293831100 172400 172400 172400 172400 0
54 20241118 174800 93293831100 172400 172400 172400 172400 0
55 20241118 174700 93293831100 172400 172400 172400 172400 0
56 20241118 174600 93293831100 172400 172400 172400 172400 0
57 20241118 174500 93293831100 172400 172400 172400 172400 0
58 20241118 174400 93293831100 172400 172400 172400 172400 0
59 20241118 174300 93293831100 172400 172400 172400 172400 0
60 20241118 174200 93293831100 172400 172400 172400 172400 0
61 20241118 174100 93293831100 172400 172400 172400 172400 0
62 20241118 174000 93293831100 172400 172400 172400 172400 17651
63 20241118 173900 93293831100 172400 172400 172400 172400 0
64 20241118 173800 93293831100 172400 172400 172400 172400 0
65 20241118 173700 93293831100 172400 172400 172400 172400 0
66 20241118 173600 93293831100 172400 172400 172400 172400 0
67 20241118 173500 93293831100 172400 172400 172400 172400 0
68 20241118 173400 93293831100 172400 172400 172400 172400 0
69 20241118 173300 93293831100 172400 172400 172400 172400 0
70 20241118 173200 93293831100 172400 172400 172400 172400 0
71 20241118 173100 93293831100 172400 172400 172400 172400 0
72 20241118 173000 93293831100 172400 172400 172400 172400 0
73 20241118 172900 93293831100 172400 172400 172400 172400 0
74 20241118 172800 93293831100 172400 172400 172400 172400 0
75 20241118 172700 93293831100 172400 172400 172400 172400 0
76 20241118 172600 93293831100 172400 172400 172400 172400 0
77 20241118 172500 93293831100 172400 172400 172400 172400 0
78 20241118 172400 93293831100 172400 172400 172400 172400 0
79 20241118 172300 93293831100 172400 172400 172400 172400 0
80 20241118 172200 93293831100 172400 172400 172400 172400 0
81 20241118 172100 93293831100 172400 172400 172400 172400 0
82 20241118 172000 93293831100 172400 172400 172400 172400 0
83 20241118 171900 93293831100 172400 172400 172400 172400 0
84 20241118 171800 93293831100 172400 172400 172400 172400 0
85 20241118 171700 93293831100 172400 172400 172400 172400 0
86 20241118 171600 93293831100 172400 172400 172400 172400 0
87 20241118 171500 93293831100 172400 172400 172400 172400 0
88 20241118 171400 93293831100 172400 172400 172400 172400 0
89 20241118 171300 93293831100 172400 172400 172400 172400 0
90 20241118 171200 93293831100 172400 172400 172400 172400 0
91 20241118 171100 93293831100 172400 172400 172400 172400 0
92 20241118 171000 93293831100 172400 172400 172400 172400 17651
93 20241118 170900 93293831100 172400 172400 172400 172400 0
94 20241118 170800 93293831100 172400 172400 172400 172400 0
95 20241118 170700 93293831100 172400 172400 172400 172400 0
96 20241118 170600 93293831100 172400 172400 172400 172400 0
97 20241118 170500 93293831100 172400 172400 172400 172400 0
98 20241118 170400 93293831100 172400 172400 172400 172400 0
99 20241118 170300 93293831100 172400 172400 172400 172400 0
100 20241118 170200 93293831100 172400 172400 172400 172400 0
101 20241118 170100 93293831100 172400 172400 172400 172400 0
102 20241118 170000 93293831100 172400 172400 172400 172400 0
103 20241118 165900 93293831100 172400 172400 172400 172400 0
104 20241118 165800 93293831100 172400 172400 172400 172400 0
105 20241118 165700 93293831100 172400 172400 172400 172400 0
106 20241118 165600 93293831100 172400 172400 172400 172400 0
107 20241118 165500 93293831100 172400 172400 172400 172400 0
108 20241118 165400 93293831100 172400 172400 172400 172400 0
109 20241118 165300 93293831100 172400 172400 172400 172400 0
110 20241118 165200 93293831100 172400 172400 172400 172400 0
111 20241118 165100 93293831100 172400 172400 172400 172400 0
112 20241118 165000 93293831100 172400 172400 172400 172400 0
113 20241118 164900 93293831100 172400 172400 172400 172400 0
114 20241118 164800 93293831100 172400 172400 172400 172400 0
115 20241118 164700 93293831100 172400 172400 172400 172400 0
116 20241118 164600 93293831100 172400 172400 172400 172400 0
117 20241118 164500 93293831100 172400 172400 172400 172400 0
118 20241118 164400 93293831100 172400 172400 172400 172400 0
119 20241118 164300 93293831100 172400 172400 172400 172400 0
120 20241118 164200 93293831100 172400 172400 172400 172400 0
121 20241118 164100 93293831100 172400 172400 172400 172400 0
122 20241118 164000 93293831100 172400 172400 172400 172400 17651
123 20241118 163900 93293831100 172400 172400 172400 172400 0
124 20241118 163800 93293831100 172400 172400 172400 172400 0
125 20241118 163700 93293831100 172400 172400 172400 172400 0
126 20241118 163600 93293831100 172400 172400 172400 172400 0
127 20241118 163500 93293831100 172400 172400 172400 172400 0
128 20241118 163400 93293831100 172400 172400 172400 172400 0
129 20241118 163300 93293831100 172400 172400 172400 172400 0
130 20241118 163200 93293831100 172400 172400 172400 172400 0
131 20241118 163100 93293831100 172400 172400 172400 172400 0
132 20241118 163000 93293831100 172400 172400 172400 172400 0
133 20241118 162900 93293831100 172400 172400 172400 172400 0
134 20241118 162800 93293831100 172400 172400 172400 172400 0
135 20241118 162700 93293831100 172400 172400 172400 172400 0
136 20241118 162600 93293831100 172400 172400 172400 172400 0
137 20241118 162500 93293831100 172400 172400 172400 172400 0
138 20241118 162400 93293831100 172400 172400 172400 172400 0
139 20241118 162300 93293831100 172400 172400 172400 172400 0
140 20241118 162200 93293831100 172400 172400 172400 172400 0
141 20241118 162100 93293831100 172400 172400 172400 172400 0
142 20241118 162000 93293831100 172400 172400 172400 172400 0
143 20241118 161900 93293831100 172400 172400 172400 172400 0
144 20241118 161800 93293831100 172400 172400 172400 172400 0
145 20241118 161700 93293831100 172400 172400 172400 172400 0
146 20241118 161600 93293831100 172400 172400 172400 172400 0
147 20241118 161500 93293831100 172400 172400 172400 172400 0
148 20241118 161400 93293831100 172400 172400 172400 172400 0
149 20241118 161300 93293831100 172400 172400 172400 172400 0
150 20241118 161200 93293831100 172400 172400 172400 172400 0
151 20241118 161100 93293831100 172400 172400 172400 172400 0
152 20241118 161000 93293831100 172400 172400 172400 172400 17651
153 20241118 160900 93293831100 172400 172400 172400 172400 0
154 20241118 160800 93293831100 172400 172400 172400 172400 0
155 20241118 160700 93293831100 172400 172400 172400 172400 0
156 20241118 160600 93293831100 172400 172400 172400 172400 0
157 20241118 160500 93293831100 172400 172400 172400 172400 0
158 20241118 160400 93293831100 172400 172400 172400 172400 0
159 20241118 160300 93293831100 172400 172400 172400 172400 0
160 20241118 160200 93293831100 172400 172400 172400 172400 0
161 20241118 160100 93293831100 172400 172400 172400 172400 0
162 20241118 160000 93293831100 172400 172400 172400 172400 0
163 20241118 155900 93293831100 172400 172400 172400 172400 0
164 20241118 155800 93293831100 172400 172400 172400 172400 0
165 20241118 155700 93293831100 172400 172400 172400 172400 0
166 20241118 155600 93293831100 172400 172400 172400 172400 0
167 20241118 155500 93293831100 172400 172400 172400 172400 0
168 20241118 155400 93293831100 172400 172400 172400 172400 0
169 20241118 155300 93293831100 172400 172400 172400 172400 0
170 20241118 155200 93293831100 172400 172400 172400 172400 0
171 20241118 155100 93293831100 172400 172400 172400 172400 0
172 20241118 155000 93293831100 172400 172400 172400 172400 0
173 20241118 154900 93293831100 172400 172400 172400 172400 0
174 20241118 154800 93293831100 172400 172400 172400 172400 0
175 20241118 154700 93293831100 172400 172400 172400 172400 0
176 20241118 154600 93293831100 172400 172400 172400 172400 0
177 20241118 154500 93293831100 172400 172400 172400 172400 0
178 20241118 154400 93293831100 172400 172400 172400 172400 0
179 20241118 154300 93293831100 172400 172400 172400 172400 0
180 20241118 154200 93293831100 172400 172400 172400 172400 0
181 20241118 154100 93293831100 172400 172400 172400 172400 0
182 20241118 154000 93293831100 172400 172400 172400 172400 17651
183 20241118 153900 93293831100 172400 172400 172400 172400 0
184 20241118 153800 93293831100 172400 172400 172400 172400 0
185 20241118 153700 93293831100 172400 172400 172400 172400 0
186 20241118 153600 93293831100 172400 172400 172400 172400 0
187 20241118 153500 93293831100 172400 172400 172400 172400 0
188 20241118 153400 93293831100 172400 172400 172400 172400 0
189 20241118 153300 93293831100 172400 172400 172400 172400 0
190 20241118 153200 93293831100 172400 172400 172400 172400 0
191 20241118 153100 93293831100 172400 172400 172400 172400 0
192 20241118 153000 93293831100 172400 172400 172400 172400 17651
193 20241118 152900 90250798700 172200 172200 172200 172200 0
194 20241118 152800 90250798700 172200 172200 172200 172200 0
195 20241118 152700 90250798700 172200 172200 172200 172200 0
196 20241118 152600 90250798700 172200 172200 172200 172200 0
197 20241118 152500 90250798700 172200 172200 172200 172200 0
198 20241118 152400 90250798700 172200 172200 172200 172200 0
199 20241118 152300 90250798700 172200 172200 172200 172200 0
200 20241118 152200 90250798700 172200 172200 172200 172200 0
201 20241118 152100 90250798700 172200 172200 172200 172200 0
202 20241118 152000 90250798700 172200 172200 172200 172200 0
203 20241118 151900 90250798700 172200 172200 172300 172000 2001
204 20241118 151800 89906131200 172200 172200 172300 172000 1078
205 20241118 151700 89720518500 172200 171800 172300 171800 3111
206 20241118 151600 89185111300 171800 171500 171900 171500 2927
207 20241118 151500 88682411900 171500 171100 171600 171100 2504
208 20241118 151400 88253389300 171200 171000 171200 170900 1346
209 20241118 151300 88023135300 171000 171000 171100 171000 710
210 20241118 151200 87901697300 171000 171000 171100 171000 669
211 20241118 151100 87787267200 171000 170900 171100 170800 1353
212 20241118 151000 87555980800 170900 171000 171000 170900 458
213 20241118 150900 87477694800 171000 170700 171100 170700 834
214 20241118 150800 87335142500 170700 170800 170900 170700 793
215 20241118 150700 87199697900 170800 170800 170900 170800 568
216 20241118 150600 87102649400 170800 170700 170900 170700 1067
217 20241118 150500 86920393500 170700 170800 170900 170700 1349
218 20241118 150400 86689987400 170800 171000 171100 170800 895
219 20241118 150300 86536957000 171000 171200 171400 171000 576
220 20241118 150200 86438280200 171300 171500 171500 170900 1617
221 20241118 150100 86161422000 171500 171200 171600 171100 2286
222 20241118 150000 85769616400 171200 171200 171400 171100 492
223 20241118 145900 85685370400 171200 171100 171400 171100 513
224 20241118 145800 85597521600 171200 171200 171300 171000 449
225 20241118 145700 85520649500 171200 171500 171500 171100 1019
226 20241118 145600 85346127300 171400 171000 171500 171000 2712
227 20241118 145500 84881753800 171000 170900 171100 170900 1173
228 20241118 145400 84681202100 171000 170700 171000 170600 1660
229 20241118 145300 84397578900 170600 170500 170800 170400 1318
230 20241118 145200 84172688600 170400 170400 170600 170300 1219
231 20241118 145100 83964941700 170500 170400 170500 170400 331
232 20241118 145000 83908538200 170400 170100 170400 170100 971
233 20241118 144900 83743176400 170100 170100 170200 170000 567
234 20241118 144800 83646736000 170100 170000 170200 170000 748
235 20241118 144700 83519497200 170000 170200 170200 170000 1353
236 20241118 144600 83289359300 170200 170300 170400 170100 1694
237 20241118 144500 83001025800 170400 170400 170500 170300 1112
238 20241118 144400 82811596100 170400 170500 170500 170400 525
239 20241118 144300 82722130300 170500 170400 170500 170400 641
240 20241118 144200 82612896900 170400 170700 170800 170400 999
241 20241118 144100 82442484400 170700 170800 170900 170700 246
242 20241118 144000 82400481700 170700 170600 170900 170600 541
243 20241118 143900 82308139400 170600 170600 170800 170600 738
244 20241118 143800 82182184100 170600 170800 170900 170600 1511
245 20241118 143700 81924172800 170800 170900 171000 170800 499
246 20241118 143600 81838905100 170900 170800 171000 170800 485
247 20241118 143500 81756023400 170800 170800 171100 170800 681
248 20241118 143400 81639627300 170800 170700 171000 170700 237
249 20241118 143300 81599141000 171000 171000 171200 170600 1459
250 20241118 143200 81349768400 171000 170700 171000 170400 1079
251 20241118 143100 81165453500 170700 170600 170700 170300 827
252 20241118 143000 81024476100 170600 170500 170700 170300 545
253 20241118 142900 80931572100 170500 170500 170600 170300 434
254 20241118 142800 80857588600 170500 170400 170700 170300 612
255 20241118 142700 80753289000 170400 170900 170900 170400 355
256 20241118 142600 80692744500 170900 170400 170900 170300 2130
257 20241118 142500 80329408000 170400 170600 170700 170400 230
258 20241118 142400 80290191500 170500 170400 170600 170300 1002
259 20241118 142300 80119417300 170400 170400 170500 170300 708
260 20241118 142200 79998778500 170400 170300 170500 170300 481
261 20241118 142100 79916832200 170300 170400 170500 170300 402
262 20241118 142000 79848350300 170400 170100 170500 170000 3474
263 20241118 141900 79256955400 170100 170600 170600 170100 1307
264 20241118 141800 79034341500 170600 170600 170700 170500 1009
265 20241118 141700 78862217900 170600 170800 170900 170600 538
266 20241118 141600 78770371400 170800 170800 171000 170700 871
267 20241118 141500 78621566100 170700 170600 170800 170500 567
268 20241118 141400 78524816200 170700 170700 170700 170500 886
269 20241118 141300 78373681600 170600 170600 170700 170600 252
270 20241118 141200 78330682200 170600 170600 170700 170500 491
271 20241118 141100 78246909300 170600 170900 170900 170400 3089
272 20241118 141000 77719678500 170900 171000 171000 170800 1910
273 20241118 140900 77393215400 171000 171100 171200 171000 1346
274 20241118 140800 77162903500 171100 171100 171200 171100 247
275 20241118 140700 77120627600 171100 171300 171300 171100 1139
276 20241118 140600 76925636700 171200 171300 171400 171200 570
277 20241118 140500 76827995600 171300 171400 171400 171200 1008
278 20241118 140400 76655304400 171400 171400 171500 171400 266
279 20241118 140300 76609707800 171400 171500 171500 171300 1693
280 20241118 140200 76319468700 171500 171800 171800 171500 1242
281 20241118 140100 76106360600 171800 171900 171900 171700 789
282 20241118 140000 75970813400 172000 171900 172000 171900 642
283 20241118 135900 75860448700 171900 172000 172000 171900 214
284 20241118 135800 75823655300 172000 172000 172100 171900 202
285 20241118 135700 75788915600 172000 172000 172000 171900 263
286 20241118 135600 75743691000 172000 172000 172100 171900 836
287 20241118 135500 75599875100 172100 171900 172100 171800 651
288 20241118 135400 75487926900 171900 171900 171900 171700 679
289 20241118 135300 75371266400 171900 171900 171900 171800 155
290 20241118 135200 75344633500 171800 171800 171900 171800 204
291 20241118 135100 75309572000 171900 171700 172000 171700 514
292 20241118 135000 75221241900 171800 171600 171800 171600 501
293 20241118 134900 75135229200 171700 171800 171800 171600 541
294 20241118 134800 75042359400 171700 171800 171900 171700 442
295 20241118 134700 74966424400 171800 171900 172000 171800 161
296 20241118 134600 74938758200 171900 171700 172000 171700 172
297 20241118 134500 74909204800 171700 172100 172200 171600 1133
298 20241118 134400 74714419600 172100 171900 172200 171900 392
299 20241118 134300 74646971800 171900 171800 171900 171700 994
300 20241118 134200 74476220200 171800 171900 171900 171700 359
301 20241118 134100 74414570600 171800 171800 172000 171600 479
302 20241118 134000 74332328500 171800 171600 171800 171600 246
303 20241118 133900 74290098800 171700 171700 172000 171600 717
304 20241118 133800 74166990400 171700 171800 171800 171700 287
305 20241118 133700 74117708900 171800 171800 171800 171600 127
306 20241118 133600 74095897700 171700 171600 171800 171600 726
307 20241118 133500 73971246200 171600 171700 171800 171600 344
308 20241118 133400 73912180600 171700 171700 171800 171700 520
309 20241118 133300 73822889600 171800 171800 171900 171700 609
310 20241118 133200 73718275100 171800 172300 172400 171800 2088
311 20241118 133100 73358887100 172400 172400 172400 172300 116
312 20241118 133000 73338897100 172300 172600 172600 172300 633
313 20241118 132900 73229720500 172600 172600 172700 172500 378
314 20241118 132800 73164487300 172600 172700 172700 172500 333
315 20241118 132700 73107015200 172600 172400 172700 172300 643
316 20241118 132600 72996102500 172400 172300 172400 172300 336
317 20241118 132500 72938181900 172400 172500 172500 172400 213
318 20241118 132400 72901456700 172500 172500 172600 172400 317
319 20241118 132300 72846763900 172500 172300 172600 172300 463
320 20241118 132200 72766932400 172400 172300 172400 172300 176
321 20241118 132100 72736602700 172400 172100 172400 172100 185
322 20241118 132000 72704736900 172200 172300 172300 172200 645
323 20241118 131900 72593638600 172300 172400 172500 172300 317
324 20241118 131800 72538990800 172400 172400 172500 172300 1056
325 20241118 131700 72356953600 172400 172600 172700 172400 595
326 20241118 131600 72254313000 172600 172700 172800 172600 193
327 20241118 131500 72220982600 172700 172900 173000 172700 800
328 20241118 131400 72082684500 172900 173000 173000 172900 132
329 20241118 131300 72059853900 173000 173100 173100 172800 369
330 20241118 131200 71996029800 173100 173100 173200 173100 105
331 20241118 131100 71977852300 173300 173400 173500 173100 877
332 20241118 131000 71825771600 173500 172700 173500 172700 1985
333 20241118 130900 71482000900 172700 172700 172800 172700 115
334 20241118 130800 71462136800 172700 172500 172900 172500 396
335 20241118 130700 71393783100 172600 172800 172800 172500 418
336 20241118 130600 71321615100 172700 173100 173100 172700 591
337 20241118 130500 71219377000 173100 173200 173200 173100 390
338 20241118 130400 71151860700 173100 173100 173500 173000 1865
339 20241118 130300 70828637100 173100 173100 173300 172800 1742
340 20241118 130200 70527038400 173000 172800 173100 172800 2191
341 20241118 130100 70148022000 172800 172700 172900 172600 916
342 20241118 130000 69989717400 172700 171900 172700 171700 1722
343 20241118 125900 69692852600 171900 171600 171900 171500 1221
344 20241118 125800 69483184300 171600 171700 171800 171600 308
345 20241118 125700 69430308800 171700 171800 171800 171600 160
346 20241118 125600 69402836300 171800 171600 171800 171600 445
347 20241118 125500 69326443900 171600 171600 171900 171600 318
348 20241118 125400 69271824300 171700 171800 171800 171600 442
349 20241118 125300 69195915900 171800 171800 171900 171700 240
350 20241118 125200 69154684000 171900 172000 172100 171800 843
351 20241118 125100 69009705500 172000 172000 172000 171900 121
352 20241118 125000 68988897100 172000 171900 172000 171800 196
353 20241118 124900 68955207000 171900 172100 172100 171900 159
354 20241118 124800 68927854400 172100 172300 172300 172000 66
355 20241118 124700 68916491500 172300 171900 172400 171900 526
356 20241118 124600 68825961200 171900 172000 172000 171900 174
357 20241118 124500 68796046100 172000 171700 172000 171600 1445
358 20241118 124400 68547920000 171800 171700 171800 171600 154
359 20241118 124300 68521477300 171600 171600 171800 171600 913
360 20241118 124200 68364758700 171600 171600 171700 171600 426
361 20241118 124100 68291653600 171600 171500 171700 171500 1017
362 20241118 124000 68117136900 171500 171600 171700 171500 200
363 20241118 123900 68082813600 171700 171600 171800 171600 250
364 20241118 123800 68039908300 171600 171600 171700 171500 663
365 20241118 123700 67926130800 171600 171900 171900 171600 548
366 20241118 123600 67831990200 171900 171700 171900 171600 549
367 20241118 123500 67737656300 171700 171600 171700 171500 330
368 20241118 123400 67681027400 171700 171700 171700 171600 562
369 20241118 123300 67584584500 171700 171600 171700 171600 523
370 20241118 123200 67494804500 171600 171800 171900 171600 821
371 20241118 123100 67353791000 171900 172100 172100 171800 799
372 20241118 123000 67216414700 172000 172100 172200 172000 170
373 20241118 122900 67187161500 172000 172000 172100 171900 376
374 20241118 122800 67122485000 172000 172000 172000 171900 756
375 20241118 122700 66992460300 171900 172200 172200 171900 469
376 20241118 122600 66911772600 172100 172200 172300 172100 293
377 20241118 122500 66861318200 172100 172200 172200 172000 248
378 20241118 122400 66818643400 172100 172100 172100 172000 214
379 20241118 122300 66781829600 172000 172000 172100 171800 1203
380 20241118 122200 66575023200 172100 172100 172200 172000 527
381 20241118 122100 66484324000 172200 172200 172200 172100 163
382 20241118 122000 66456261500 172100 172300 172300 172100 463
383 20241118 121900 66376529500 172200 172300 172400 172200 303
384 20241118 121800 66324323000 172400 172500 172600 172300 645
385 20241118 121700 66213074900 172500 172700 172700 172500 371
386 20241118 121600 66149062000 172600 172800 172800 172600 297
387 20241118 121500 66097775700 172800 173000 173000 172700 212
388 20241118 121400 66061128400 173100 173100 173200 172900 263
389 20241118 121300 66015620500 173200 173300 173300 173000 304
390 20241118 121200 65962995200 173300 173200 173400 173200 1937
391 20241118 121100 65627218500 173200 173300 173300 173200 194
392 20241118 121000 65593607300 173200 173100 173500 173100 1836
393 20241118 120900 65275422800 173000 173000 173200 173000 462
394 20241118 120800 65195460000 173000 172900 173100 172800 1121
395 20241118 120700 65001539500 172900 172900 173000 172900 362
396 20241118 120600 64938946000 172900 172900 172900 172800 200
397 20241118 120500 64904372000 172900 172600 172900 172600 665
398 20241118 120400 64789520500 172600 172800 172900 172600 336
399 20241118 120300 64731475200 172700 172600 172800 172500 930
400 20241118 120200 64570951700 172600 172200 172600 172100 322
401 20241118 120100 64515474500 172200 172500 172500 172200 349
402 20241118 120000 64455344900 172500 172700 172800 172500 329
403 20241118 115900 64398576500 172800 172700 172900 172600 374
404 20241118 115800 64333973300 172800 173000 173000 172800 496
405 20241118 115700 64248230000 173000 172900 173200 172500 861
406 20241118 115600 64099428500 172900 172800 173000 172800 1019
407 20241118 115500 63923255600 172900 173100 173200 172900 208
408 20241118 115400 63887251500 173200 173300 173300 173100 425
409 20241118 115300 63813617200 173400 173300 173400 173300 273
410 20241118 115200 63766282300 173300 173400 173400 173200 320
411 20241118 115100 63710827400 173400 173400 173400 173300 214
412 20241118 115000 63673722200 173400 173500 173500 173400 803
413 20241118 114900 63534418800 173400 173100 173400 173100 832
414 20241118 114800 63390231600 173100 173000 173300 173000 1090
415 20241118 114700 63201536800 173000 173100 173100 172700 304
416 20241118 114600 63148972000 173100 172700 173100 172600 1297
417 20241118 114500 62924706700 172700 172700 172800 172600 189
418 20241118 114400 62892071200 172700 172800 172900 172600 250
419 20241118 114300 62848884500 172800 172700 172800 172600 112
420 20241118 114200 62829539200 172600 172900 173000 172500 1301
421 20241118 114100 62604614800 172800 172800 172900 172800 392
422 20241118 114000 62536848700 172800 172200 172800 172200 1457
423 20241118 113900 62285416700 172200 172300 172400 172100 415
424 20241118 113800 62213906400 172300 172200 172400 172100 198
425 20241118 113700 62179804100 172200 172300 172400 172200 348
426 20241118 113600 62119832700 172300 172300 172300 172200 93
427 20241118 113500 62103815800 172300 172400 172400 172200 334
428 20241118 113400 62046242300 172300 172000 172400 171900 518
429 20241118 113300 61957091000 172000 172100 172200 172000 202
430 20241118 113200 61922335100 172100 172000 172100 171900 496
431 20241118 113100 61837018200 172000 171800 172500 171700 595
432 20241118 113000 61734683700 171900 171600 172000 171400 1470
433 20241118 112900 61482484700 171600 172100 172100 171600 3087
434 20241118 112800 60952006300 172200 172200 172200 172100 494
435 20241118 112700 60866982100 172100 172200 172300 172100 714
436 20241118 112600 60744032300 172300 172800 172800 172200 1718
437 20241118 112500 60447743700 172800 172700 172800 172700 251
438 20241118 112400 60404374400 172700 172900 172900 172700 344
439 20241118 112300 60344913800 172900 173100 173200 172800 434
440 20241118 112200 60269827900 173000 172900 173100 172800 467
441 20241118 112100 60189079100 172800 172700 172900 172700 409
442 20241118 112000 60118407900 172700 172900 173100 172600 1038
443 20241118 111900 59938919100 172900 172600 173000 172500 689
444 20241118 111800 59819866500 172500 172400 172600 172400 303
445 20241118 111700 59767580300 172500 172500 172600 172500 276
446 20241118 111600 59719961100 172500 172600 172700 172500 308
447 20241118 111500 59666800300 172600 172700 172700 172600 310
448 20241118 111400 59613270400 172800 172700 172900 172700 202
449 20241118 111300 59578369500 172700 172700 173000 172700 1185
450 20241118 111200 59373535100 172700 172600 172800 172500 209
451 20241118 111100 59337464700 172600 172600 172800 172500 272
452 20241118 111000 59290511200 172600 172600 172600 172500 608
453 20241118 110900 59185623900 172500 172700 172800 172500 620
454 20241118 110800 59078536300 172600 172300 172800 172200 401
455 20241118 110700 59009318800 172200 172400 172500 172200 461
456 20241118 110600 58929879500 172500 172300 172500 172200 134
457 20241118 110500 58906774400 172400 172000 172400 171900 678
458 20241118 110400 58790136000 171900 172100 172100 171900 1364
459 20241118 110300 58555514400 172100 172200 172200 172000 587
460 20241118 110200 58454504100 172200 172500 172500 172000 1312
461 20241118 110100 58228594600 172300 172400 172900 172300 469
462 20241118 110000 58147704000 172400 172800 172900 172300 1452
463 20241118 105900 57897143600 172900 173000 173100 172900 427
464 20241118 105800 57823288500 173100 173200 173300 173000 1524
465 20241118 105700 57559474400 173100 173300 173400 173100 207
466 20241118 105600 57523620400 173300 173200 173300 173100 423
467 20241118 105500 57450331700 173200 173200 173200 173000 1115
468 20241118 105400 57257316900 173100 173100 173300 173000 197
469 20241118 105300 57223210400 173000 173100 173400 173000 847
470 20241118 105200 57076546300 173100 173200 173200 173100 158
471 20241118 105100 57049190600 173300 173400 173700 173300 742
472 20241118 105000 56920418400 173300 172900 173300 172800 371
473 20241118 104900 56856181700 173000 172500 173300 172500 813
474 20241118 104800 56715592300 172500 172600 172600 172400 911
475 20241118 104700 56558431500 172600 172700 172800 172500 770
476 20241118 104600 56425507500 172700 173000 173100 172700 268
477 20241118 104500 56379163000 173000 173100 173600 172600 1175
478 20241118 104400 56175819600 173000 172600 173100 172600 704
479 20241118 104300 56054069200 172600 172700 172700 172500 510
480 20241118 104200 55966054200 172600 172500 172700 172500 186
481 20241118 104100 55933955800 172600 172500 172800 172400 271
482 20241118 104000 55887188400 172400 172200 172500 172100 458
483 20241118 103900 55808303500 172100 172300 172400 172100 1364
484 20241118 103800 55573413500 172300 172700 172800 172300 825
485 20241118 103700 55431165400 172700 172700 172800 172500 862
486 20241118 103600 55282394000 172600 172700 172900 172600 741
487 20241118 103500 55154408500 172700 172800 172900 172700 481
488 20241118 103400 55071293700 172800 172900 172900 172700 748
489 20241118 103300 54942047600 172900 173000 173000 172800 1245
490 20241118 103200 54726816500 173100 174000 174000 172900 1676
491 20241118 103100 54436677500 173400 174200 174200 173200 2322
492 20241118 103000 54033333500 174200 174100 174500 174100 381
493 20241118 102900 53966928000 174200 174200 174300 174100 391
494 20241118 102800 53898817100 174200 174300 174600 174200 920
495 20241118 102700 53738362500 174400 174300 174400 174200 408
496 20241118 102600 53667248700 174400 174500 174600 174100 313
497 20241118 102500 53612684800 174500 174200 174600 174100 349
498 20241118 102400 53551807100 174200 174500 174600 174000 570
499 20241118 102300 53452462300 174500 174200 174600 174100 1279
500 20241118 102200 53229363700 174100 174100 174200 173900 551
501 20241118 102100 53133456600 174100 174200 174300 174100 186
502 20241118 102000 53101058300 174200 174000 174300 173600 988
503 20241118 101900 52929135500 174100 174000 174100 173600 1327
504 20241118 101800 52698470600 174000 174500 174600 174000 763
505 20241118 101700 52565476200 174600 174800 174900 174500 923
506 20241118 101600 52404189600 174800 174500 174900 174300 2597
507 20241118 101500 51950356500 174000 173900 174900 173800 4184
508 20241118 101400 51220188900 173900 173400 174100 173400 1505
509 20241118 101300 50958623300 173400 173400 173600 173300 704
510 20241118 101200 50836541500 173400 172900 173500 172800 1761
511 20241118 101100 50531547300 172800 173000 173100 172700 1004
512 20241118 101000 50358035600 172900 173600 173600 172900 3508
513 20241118 100900 49750347600 173600 173600 173700 173400 1250
514 20241118 100800 49533392000 173600 174200 174200 173500 2216
515 20241118 100700 49148287300 174100 174400 174700 173800 2023
516 20241118 100600 48795939900 174400 174800 174900 174300 3682
517 20241118 100500 48153197100 174800 174700 174900 174500 1667
518 20241118 100400 47861851200 174700 174700 174800 174400 1719
519 20241118 100300 47561786700 174700 174500 174800 174400 2392
520 20241118 100200 47144164700 174500 173700 174500 173700 5088
521 20241118 100100 46258765200 173800 173300 173900 173300 2501
522 20241118 100000 45824501000 173300 173400 173500 173300 1088
523 20241118 095900 45635846800 173500 172600 173600 172600 6239
524 20241118 095800 44555548000 172700 172800 172900 172600 570
525 20241118 095700 44457058600 172900 172100 173000 172100 1606
526 20241118 095600 44179798100 172200 172200 172300 172100 767
527 20241118 095500 44047742100 172200 171800 172300 171500 1841
528 20241118 095400 43731276500 171800 172600 172600 171500 3888
529 20241118 095300 43062081800 172700 173100 173100 172600 3027
530 20241118 095200 42538788300 173000 172900 173100 172900 916
531 20241118 095100 42380318800 173000 172800 173100 172600 3381
532 20241118 095000 41795841700 172800 173000 173000 172700 2054
533 20241118 094900 41440766400 172900 173000 173000 172900 1131
534 20241118 094800 41245189600 172900 172700 173100 172700 1824
535 20241118 094700 40929700100 172900 173000 173000 172600 3329
536 20241118 094600 40354563900 173000 172300 173000 172300 5068
537 20241118 094500 39478633200 172300 172100 172400 172000 1065
538 20241118 094400 39295218600 172100 172100 172300 172000 1985
539 20241118 094300 38953506700 172200 172500 172500 172000 2574
540 20241118 094200 38510282400 172500 172400 172700 172300 2091
541 20241118 094100 38149544400 172400 171500 172500 171500 4751
542 20241118 094000 37331710400 171600 171700 171900 171300 4507
543 20241118 093900 36558320000 171700 172000 172000 171600 3402
544 20241118 093800 35973777500 172000 171900 172300 171700 4658
545 20241118 093700 35172480600 171900 171800 172000 171600 3685
546 20241118 093600 34539343800 171800 171000 172100 171000 4137
547 20241118 093500 33828595000 171000 170400 171100 170100 2342
548 20241118 093400 33428723000 170300 170700 170800 170100 1800
549 20241118 093300 33122079800 170700 171400 172000 170600 5031
550 20241118 093200 32259690700 171700 170800 171700 170600 3719
551 20241118 093100 31623332200 170800 170800 171000 170300 4268
552 20241118 093000 30894870900 170700 170500 170800 170500 3479
553 20241118 092900 30301269700 170600 170000 170700 170000 7191
554 20241118 092800 29076964900 170100 169500 170100 169400 5337
555 20241118 092700 28170772800 169500 168900 169600 168900 3433
556 20241118 092600 27589666900 168900 167700 169500 167500 7305
557 20241118 092500 26358450100 167700 167600 167900 167600 2276
558 20241118 092400 25976680700 167600 168200 168300 167500 7538
559 20241118 092300 24711506000 168300 168400 168600 168200 1879
560 20241118 092200 24395076500 168400 168400 168500 168100 2482
561 20241118 092100 23977296400 168400 168600 168800 168200 4837
562 20241118 092000 23162303200 168600 168700 168900 168500 7149
563 20241118 091900 21956512300 168800 168500 168800 168400 5130
564 20241118 091800 21091445400 168400 167900 168500 167800 2115
565 20241118 091700 20735475200 167900 167900 168400 167700 7144
566 20241118 091600 19535115800 167900 166500 167900 166300 5431
567 20241118 091500 18626829000 166500 165300 166600 165300 3892
568 20241118 091400 17980077100 165600 164900 165800 164700 2161
569 20241118 091300 17622984400 165000 164200 165000 164000 3218
570 20241118 091200 17094465200 164300 165700 165700 164100 11702
571 20241118 091100 15163721700 165700 166000 166300 165600 3266
572 20241118 091000 14621917500 166000 165800 166100 165600 2999
573 20241118 090900 14124647500 165800 166300 166600 165800 5992
574 20241118 090800 13129383300 166300 166100 166600 166100 3046
575 20241118 090700 12622916400 166100 166100 166500 165800 6154
576 20241118 090600 11600846700 166200 165900 166200 165800 5068
577 20241118 090500 10759248200 165800 166000 166400 165700 6418
578 20241118 090400 9694184700 166000 166900 167200 165500 9723
579 20241118 090300 8078922100 166900 167100 167600 166700 9299
580 20241118 090200 6524516700 167000 167500 167800 166900 6322
581 20241118 090100 5467072800 167500 169400 169600 166500 10099
582 20241118 090000 3767566900 169400 167600 169900 167600 21785