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

583
004100/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,184100,5163835090,2980,2980,2980,2980,20057
20241118,184000,5163835090,2980,2980,2980,2980,0
20241118,183900,5163835090,2980,2980,2980,2980,0
20241118,183800,5163835090,2980,2980,2980,2980,0
20241118,183700,5163835090,2980,2980,2980,2980,0
20241118,183600,5163835090,2980,2980,2980,2980,0
20241118,183500,5163835090,2980,2980,2980,2980,0
20241118,183400,5163835090,2980,2980,2980,2980,0
20241118,183300,5163835090,2980,2980,2980,2980,0
20241118,183200,5163835090,2980,2980,2980,2980,0
20241118,183100,5163835090,2980,2980,2980,2980,0
20241118,183000,5163835090,2980,2980,2980,2980,0
20241118,182900,5163835090,2980,2980,2980,2980,0
20241118,182800,5163835090,2980,2980,2980,2980,0
20241118,182700,5163835090,2980,2980,2980,2980,0
20241118,182600,5163835090,2980,2980,2980,2980,0
20241118,182500,5163835090,2980,2980,2980,2980,0
20241118,182400,5163835090,2980,2980,2980,2980,0
20241118,182300,5163835090,2980,2980,2980,2980,0
20241118,182200,5163835090,2980,2980,2980,2980,0
20241118,182100,5163835090,2980,2980,2980,2980,0
20241118,182000,5163835090,2980,2980,2980,2980,0
20241118,181900,5163835090,2980,2980,2980,2980,0
20241118,181800,5163835090,2980,2980,2980,2980,0
20241118,181700,5163835090,2980,2980,2980,2980,0
20241118,181600,5163835090,2980,2980,2980,2980,0
20241118,181500,5163835090,2980,2980,2980,2980,0
20241118,181400,5163835090,2980,2980,2980,2980,0
20241118,181300,5163835090,2980,2980,2980,2980,0
20241118,181200,5163835090,2980,2980,2980,2980,0
20241118,181100,5163835090,2980,2980,2980,2980,20057
20241118,181000,5163835090,2980,2980,2980,2980,0
20241118,180900,5163835090,2980,2980,2980,2980,0
20241118,180800,5163835090,2980,2980,2980,2980,0
20241118,180700,5163835090,2980,2980,2980,2980,0
20241118,180600,5163835090,2980,2980,2980,2980,0
20241118,180500,5163835090,2980,2980,2980,2980,0
20241118,180400,5163835090,2980,2980,2980,2980,0
20241118,180300,5163835090,2980,2980,2980,2980,0
20241118,180200,5163835090,2980,2980,2980,2980,0
20241118,180100,5163835090,2980,2980,2980,2980,0
20241118,180000,5163835090,2980,2980,2980,2980,0
20241118,175900,5163835090,2980,2980,2980,2980,0
20241118,175800,5163835090,2980,2980,2980,2980,0
20241118,175700,5163835090,2980,2980,2980,2980,0
20241118,175600,5163835090,2980,2980,2980,2980,0
20241118,175500,5163835090,2980,2980,2980,2980,0
20241118,175400,5163835090,2980,2980,2980,2980,0
20241118,175300,5163835090,2980,2980,2980,2980,0
20241118,175200,5163835090,2980,2980,2980,2980,0
20241118,175100,5163835090,2980,2980,2980,2980,0
20241118,175000,5163835090,2980,2980,2980,2980,0
20241118,174900,5163835090,2980,2980,2980,2980,0
20241118,174800,5163835090,2980,2980,2980,2980,0
20241118,174700,5163835090,2980,2980,2980,2980,0
20241118,174600,5163835090,2980,2980,2980,2980,0
20241118,174500,5163835090,2980,2980,2980,2980,0
20241118,174400,5163835090,2980,2980,2980,2980,0
20241118,174300,5163835090,2980,2980,2980,2980,0
20241118,174200,5163835090,2980,2980,2980,2980,0
20241118,174100,5163835090,2980,2980,2980,2980,20057
20241118,174000,5163835090,2980,2980,2980,2980,0
20241118,173900,5163835090,2980,2980,2980,2980,0
20241118,173800,5163835090,2980,2980,2980,2980,0
20241118,173700,5163835090,2980,2980,2980,2980,0
20241118,173600,5163835090,2980,2980,2980,2980,0
20241118,173500,5163835090,2980,2980,2980,2980,0
20241118,173400,5163835090,2980,2980,2980,2980,0
20241118,173300,5163835090,2980,2980,2980,2980,0
20241118,173200,5163835090,2980,2980,2980,2980,0
20241118,173100,5163835090,2980,2980,2980,2980,0
20241118,173000,5163835090,2980,2980,2980,2980,0
20241118,172900,5163835090,2980,2980,2980,2980,0
20241118,172800,5163835090,2980,2980,2980,2980,0
20241118,172700,5163835090,2980,2980,2980,2980,0
20241118,172600,5163835090,2980,2980,2980,2980,0
20241118,172500,5163835090,2980,2980,2980,2980,0
20241118,172400,5163835090,2980,2980,2980,2980,0
20241118,172300,5163835090,2980,2980,2980,2980,0
20241118,172200,5163835090,2980,2980,2980,2980,0
20241118,172100,5163835090,2980,2980,2980,2980,0
20241118,172000,5163835090,2980,2980,2980,2980,0
20241118,171900,5163835090,2980,2980,2980,2980,0
20241118,171800,5163835090,2980,2980,2980,2980,0
20241118,171700,5163835090,2980,2980,2980,2980,0
20241118,171600,5163835090,2980,2980,2980,2980,0
20241118,171500,5163835090,2980,2980,2980,2980,0
20241118,171400,5163835090,2980,2980,2980,2980,0
20241118,171300,5163835090,2980,2980,2980,2980,0
20241118,171200,5163835090,2980,2980,2980,2980,0
20241118,171100,5163835090,2980,2980,2980,2980,20057
20241118,171000,5163835090,2980,2980,2980,2980,0
20241118,170900,5163835090,2980,2980,2980,2980,0
20241118,170800,5163835090,2980,2980,2980,2980,0
20241118,170700,5163835090,2980,2980,2980,2980,0
20241118,170600,5163835090,2980,2980,2980,2980,0
20241118,170500,5163835090,2980,2980,2980,2980,0
20241118,170400,5163835090,2980,2980,2980,2980,0
20241118,170300,5163835090,2980,2980,2980,2980,0
20241118,170200,5163835090,2980,2980,2980,2980,0
20241118,170100,5163835090,2980,2980,2980,2980,0
20241118,170000,5163835090,2980,2980,2980,2980,0
20241118,165900,5163835090,2980,2980,2980,2980,0
20241118,165800,5163835090,2980,2980,2980,2980,0
20241118,165700,5163835090,2980,2980,2980,2980,0
20241118,165600,5163835090,2980,2980,2980,2980,0
20241118,165500,5163835090,2980,2980,2980,2980,0
20241118,165400,5163835090,2980,2980,2980,2980,0
20241118,165300,5163835090,2980,2980,2980,2980,0
20241118,165200,5163835090,2980,2980,2980,2980,0
20241118,165100,5163835090,2980,2980,2980,2980,0
20241118,165000,5163835090,2980,2980,2980,2980,0
20241118,164900,5163835090,2980,2980,2980,2980,0
20241118,164800,5163835090,2980,2980,2980,2980,0
20241118,164700,5163835090,2980,2980,2980,2980,0
20241118,164600,5163835090,2980,2980,2980,2980,0
20241118,164500,5163835090,2980,2980,2980,2980,0
20241118,164400,5163835090,2980,2980,2980,2980,0
20241118,164300,5163835090,2980,2980,2980,2980,0
20241118,164200,5163835090,2980,2980,2980,2980,0
20241118,164100,5163835090,2980,2980,2980,2980,20057
20241118,164000,5163835090,2980,2980,2980,2980,0
20241118,163900,5163835090,2980,2980,2980,2980,0
20241118,163800,5163835090,2980,2980,2980,2980,0
20241118,163700,5163835090,2980,2980,2980,2980,0
20241118,163600,5163835090,2980,2980,2980,2980,0
20241118,163500,5163835090,2980,2980,2980,2980,0
20241118,163400,5163835090,2980,2980,2980,2980,0
20241118,163300,5163835090,2980,2980,2980,2980,0
20241118,163200,5163835090,2980,2980,2980,2980,0
20241118,163100,5163835090,2980,2980,2980,2980,0
20241118,163000,5163835090,2980,2980,2980,2980,0
20241118,162900,5163835090,2980,2980,2980,2980,0
20241118,162800,5163835090,2980,2980,2980,2980,0
20241118,162700,5163835090,2980,2980,2980,2980,0
20241118,162600,5163835090,2980,2980,2980,2980,0
20241118,162500,5163835090,2980,2980,2980,2980,0
20241118,162400,5163835090,2980,2980,2980,2980,0
20241118,162300,5163835090,2980,2980,2980,2980,0
20241118,162200,5163835090,2980,2980,2980,2980,0
20241118,162100,5163835090,2980,2980,2980,2980,0
20241118,162000,5163835090,2980,2980,2980,2980,0
20241118,161900,5163835090,2980,2980,2980,2980,0
20241118,161800,5163835090,2980,2980,2980,2980,0
20241118,161700,5163835090,2980,2980,2980,2980,0
20241118,161600,5163835090,2980,2980,2980,2980,0
20241118,161500,5163835090,2980,2980,2980,2980,0
20241118,161400,5163835090,2980,2980,2980,2980,0
20241118,161300,5163835090,2980,2980,2980,2980,0
20241118,161200,5163835090,2980,2980,2980,2980,0
20241118,161100,5163835090,2980,2980,2980,2980,20057
20241118,161000,5163835090,2980,2980,2980,2980,0
20241118,160900,5163835090,2980,2980,2980,2980,0
20241118,160800,5163835090,2980,2980,2980,2980,0
20241118,160700,5163835090,2980,2980,2980,2980,0
20241118,160600,5163835090,2980,2980,2980,2980,0
20241118,160500,5163835090,2980,2980,2980,2980,0
20241118,160400,5163835090,2980,2980,2980,2980,0
20241118,160300,5163835090,2980,2980,2980,2980,0
20241118,160200,5163835090,2980,2980,2980,2980,0
20241118,160100,5163835090,2980,2980,2980,2980,0
20241118,160000,5163835090,2980,2980,2980,2980,0
20241118,155900,5163835090,2980,2980,2980,2980,0
20241118,155800,5163835090,2980,2980,2980,2980,0
20241118,155700,5163835090,2980,2980,2980,2980,0
20241118,155600,5163835090,2980,2980,2980,2980,0
20241118,155500,5163835090,2980,2980,2980,2980,0
20241118,155400,5163835090,2980,2980,2980,2980,0
20241118,155300,5163835090,2980,2980,2980,2980,0
20241118,155200,5163835090,2980,2980,2980,2980,0
20241118,155100,5163835090,2980,2980,2980,2980,0
20241118,155000,5163835090,2980,2980,2980,2980,0
20241118,154900,5163835090,2980,2980,2980,2980,0
20241118,154800,5163835090,2980,2980,2980,2980,0
20241118,154700,5163835090,2980,2980,2980,2980,0
20241118,154600,5163835090,2980,2980,2980,2980,0
20241118,154500,5163835090,2980,2980,2980,2980,0
20241118,154400,5163835090,2980,2980,2980,2980,0
20241118,154300,5163835090,2980,2980,2980,2980,0
20241118,154200,5163835090,2980,2980,2980,2980,0
20241118,154100,5163835090,2980,2980,2980,2980,20057
20241118,154000,5163835090,2980,2980,2980,2980,0
20241118,153900,5163835090,2980,2980,2980,2980,0
20241118,153800,5163835090,2980,2980,2980,2980,0
20241118,153700,5163835090,2980,2980,2980,2980,0
20241118,153600,5163835090,2980,2980,2980,2980,0
20241118,153500,5163835090,2980,2980,2980,2980,0
20241118,153400,5163835090,2980,2980,2980,2980,0
20241118,153300,5163835090,2980,2980,2980,2980,0
20241118,153200,5163835090,2980,2980,2980,2980,0
20241118,153100,5163835090,2980,2980,2980,2980,0
20241118,153000,5163835090,2980,2980,2980,2980,20057
20241118,152900,5104065230,2980,2980,2980,2980,0
20241118,152800,5104065230,2980,2980,2980,2980,0
20241118,152700,5104065230,2980,2980,2980,2980,0
20241118,152600,5104065230,2980,2980,2980,2980,0
20241118,152500,5104065230,2980,2980,2980,2980,0
20241118,152400,5104065230,2980,2980,2980,2980,0
20241118,152300,5104065230,2980,2980,2980,2980,0
20241118,152200,5104065230,2980,2980,2980,2980,0
20241118,152100,5104065230,2980,2980,2980,2980,0
20241118,152000,5104065230,2980,2980,2980,2980,0
20241118,151900,5104065230,2980,2980,2985,2980,630
20241118,151800,5102187690,2985,2985,2985,2975,1740
20241118,151700,5097004255,2975,2975,2985,2975,5975
20241118,151600,5079190480,2980,2985,2985,2975,2755
20241118,151500,5070979345,2990,2985,2990,2980,1510
20241118,151400,5066471455,2980,2980,2990,2980,4271
20241118,151300,5053726300,2985,2975,2990,2975,4815
20241118,151200,5039364555,2980,2975,2980,2975,94
20241118,151100,5039084460,2980,2970,2980,2970,5798
20241118,151000,5021834880,2975,2970,2975,2970,417
20241118,150900,5020594325,2970,2975,2975,2970,1748
20241118,150800,5015399055,2970,2970,2980,2965,933
20241118,150700,5012625820,2970,2975,2975,2965,568
20241118,150600,5010938700,2970,2970,2975,2970,983
20241118,150500,5008018800,2970,2975,2975,2970,251
20241118,150400,5007272795,2965,2975,2975,2965,153
20241118,150300,5006817650,2980,2975,2980,2975,110
20241118,150200,5006490110,2975,2980,2980,2975,2396
20241118,150100,4999361425,2980,2975,2980,2975,2599
20241118,150000,4991623285,2975,2975,2975,2965,387
20241118,145900,4990474960,2975,2970,2975,2965,2952
20241118,145800,4981716950,2970,2970,2970,2965,1694
20241118,145700,4976685820,2965,2970,2970,2965,2542
20241118,145600,4969136120,2970,2975,2980,2970,336
20241118,145500,4968137695,2980,2965,2985,2965,6300
20241118,145400,4949386410,2965,2975,2980,2965,3268
20241118,145300,4939674285,2975,2970,2975,2970,2810
20241118,145200,4931323395,2975,2965,2975,2965,3190
20241118,145100,4921834785,2975,2975,2975,2965,20
20241118,145000,4921775300,2975,2970,2975,2965,27
20241118,144900,4921695045,2975,2970,2975,2970,1399
20241118,144800,4917539835,2970,2965,2970,2965,416
20241118,144700,4916305540,2965,2970,2970,2965,4326
20241118,144600,4903478935,2970,2980,2980,2970,5271
20241118,144500,4887809060,2980,2970,2980,2970,2759
20241118,144400,4879600610,2975,2975,2975,2970,181
20241118,144300,4879062350,2975,2975,2975,2970,222
20241118,144200,4878402725,2975,2975,2975,2970,6119
20241118,144100,4860217700,2975,2975,2975,2970,1443
20241118,144000,4855931650,2975,2975,2975,2975,89
20241118,143900,4855666875,2975,2970,2975,2970,3143
20241118,143800,4846332105,2970,2975,2975,2970,436
20241118,143700,4845036820,2975,2965,2975,2965,3339
20241118,143600,4835119950,2970,2965,2970,2965,171
20241118,143500,4834612100,2970,2965,2970,2965,2892
20241118,143400,4826029480,2960,2960,2960,2960,0
20241118,143300,4826029480,2960,2970,2970,2960,103
20241118,143200,4825724045,2965,2965,2970,2965,2013
20241118,143100,4819755495,2965,2960,2965,2960,3408
20241118,143000,4809654200,2960,2960,2960,2960,72
20241118,142900,4809441080,2960,2965,2965,2960,62
20241118,142800,4809257255,2960,2960,2960,2960,1625
20241118,142700,4804447255,2960,2960,2965,2960,551
20241118,142600,4802816290,2960,2960,2965,2955,497
20241118,142500,4801344600,2960,2960,2960,2955,913
20241118,142400,4798642870,2960,2955,2960,2955,467
20241118,142300,4797262855,2955,2960,2960,2955,667
20241118,142200,4795291250,2955,2960,2960,2955,426
20241118,142100,4794031820,2965,2960,2965,2960,248
20241118,142000,4793297500,2965,2965,2965,2955,1029
20241118,141900,4790249285,2965,2950,2965,2950,655
20241118,141800,4788311400,2950,2945,2950,2945,406
20241118,141700,4787115725,2945,2960,2960,2945,1284
20241118,141600,4783329750,2950,2950,2950,2950,1
20241118,141500,4783326800,2960,2960,2960,2960,0
20241118,141400,4783326800,2960,2960,2960,2960,350
20241118,141300,4782290800,2960,2960,2960,2960,2
20241118,141200,4782284880,2945,2960,2960,2945,7338
20241118,141100,4760631815,2960,2965,2965,2960,2357
20241118,141000,4753653400,2960,2955,2960,2955,2353
20241118,140900,4746690560,2960,2955,2960,2955,133
20241118,140800,4746297535,2955,2965,2965,2955,2402
20241118,140700,4739198125,2965,2955,2965,2955,9100
20241118,140600,4712267625,2955,2950,2955,2950,5613
20241118,140500,4695694570,2950,2945,2950,2945,1091
20241118,140400,4692481570,2945,2940,2945,2940,3192
20241118,140300,4683092090,2940,2940,2940,2940,3277
20241118,140200,4673457710,2940,2940,2945,2940,3747
20241118,140100,4662440340,2940,2940,2940,2940,257
20241118,140000,4661684760,2945,2940,2945,2940,3076
20241118,135900,4652636320,2940,2945,2945,2940,613
20241118,135800,4650831095,2945,2940,2950,2940,6029
20241118,135700,4633070790,2935,2935,2935,2935,0
20241118,135600,4633070790,2935,2935,2935,2935,0
20241118,135500,4633070790,2935,2935,2940,2930,913
20241118,135400,4630393260,2935,2940,2940,2935,3
20241118,135300,4630384445,2935,2930,2935,2930,4043
20241118,135200,4618518705,2930,2935,2935,2930,452
20241118,135100,4617194095,2935,2935,2935,2935,3150
20241118,135000,4607948845,2935,2935,2935,2935,3094
20241118,134900,4598867955,2930,2930,2935,2930,671
20241118,134800,4596901085,2930,2930,2930,2930,0
20241118,134700,4596901085,2930,2935,2935,2930,100
20241118,134600,4596608080,2940,2935,2940,2935,12
20241118,134500,4596572810,2925,2940,2940,2925,469
20241118,134400,4595198500,2935,2935,2935,2935,100
20241118,134300,4594905000,2935,2930,2935,2930,685
20241118,134200,4592894620,2930,2935,2935,2930,1728
20241118,134100,4587823045,2930,2935,2940,2930,680
20241118,134000,4585825475,2935,2935,2935,2930,572
20241118,133900,4584147000,2935,2935,2935,2935,17
20241118,133800,4584097105,2935,2925,2935,2925,4769
20241118,133700,4570139715,2925,2925,2925,2925,0
20241118,133600,4570139715,2925,2930,2930,2925,288
20241118,133500,4569295920,2930,2930,2935,2930,3569
20241118,133400,4558836995,2925,2930,2930,2925,713
20241118,133300,4556750835,2930,2930,2930,2930,20
20241118,133200,4556692235,2930,2920,2930,2920,5741
20241118,133100,4539928495,2920,2920,2930,2915,23880
20241118,133000,4470168655,2920,2925,2925,2915,12347
20241118,132900,4434143805,2925,2925,2930,2925,1188
20241118,132800,4430668900,2925,2925,2925,2925,2000
20241118,132700,4424818900,2925,2935,2935,2925,1022
20241118,132600,4421829445,2935,2925,2935,2925,1409
20241118,132500,4417705790,2925,2920,2925,2915,6748
20241118,132400,4398007755,2920,2930,2930,2920,8897
20241118,132300,4372025700,2920,2930,2940,2920,21585
20241118,132200,4308923200,2935,2930,2940,2930,4161
20241118,132100,4296727920,2930,2945,2945,2930,1040
20241118,132000,4293677465,2945,2935,2945,2930,11944
20241118,131900,4258672400,2935,2940,2945,2935,1012
20241118,131800,4255698075,2945,2940,2945,2935,13460
20241118,131700,4216182140,2940,2940,2945,2940,6640
20241118,131600,4196659990,2950,2940,2950,2940,531
20241118,131500,4195098570,2940,2945,2945,2940,8510
20241118,131400,4170078665,2940,2955,2955,2940,15593
20241118,131300,4124202435,2955,2955,2955,2955,183
20241118,131200,4123661670,2955,2955,2955,2945,3660
20241118,131100,4112876190,2945,2950,2955,2945,5430
20241118,131000,4096853440,2950,2955,2955,2950,115
20241118,130900,4096513770,2950,2950,2955,2950,112
20241118,130800,4096183365,2950,2955,2955,2945,8082
20241118,130700,4072373835,2950,2955,2965,2950,4128
20241118,130600,4060183220,2955,2955,2955,2955,1297
20241118,130500,4056350585,2960,2960,2960,2960,1001
20241118,130400,4053387625,2960,2965,2965,2960,112
20241118,130300,4053055595,2965,2965,2965,2965,9
20241118,130200,4053028910,2965,2960,2965,2960,182
20241118,130100,4052489690,2960,2950,2960,2950,1089
20241118,130000,4049276250,2965,2960,2965,2950,1221
20241118,125900,4045669985,2960,2960,2960,2960,847
20241118,125800,4043162865,2955,2960,2960,2955,370
20241118,125700,4042069310,2965,2960,2965,2960,1027
20241118,125600,4039029350,2955,2955,2955,2950,4405
20241118,125500,4026031605,2955,2955,2955,2955,159
20241118,125400,4025561760,2965,2955,2965,2955,1224
20241118,125300,4021944540,2955,2950,2955,2950,27
20241118,125200,4021864860,2945,2950,2955,2945,3132
20241118,125100,4012632415,2955,2950,2955,2945,1800
20241118,125000,4007323150,2950,2950,2950,2950,834
20241118,124900,4004862850,2950,2945,2950,2945,3979
20241118,124800,3993140915,2950,2950,2950,2945,1355
20241118,124700,3989146295,2950,2950,2960,2950,2034
20241118,124600,3983145655,2950,2965,2965,2950,185
20241118,124500,3982599125,2965,2960,2965,2950,42
20241118,124400,3982474915,2965,2960,2965,2960,524
20241118,124300,3980923860,2950,2950,2950,2950,3633
20241118,124200,3970206510,2960,2960,2960,2950,7192
20241118,124100,3948980940,2955,2960,2965,2955,1103
20241118,124000,3945716060,2960,2955,2960,2945,3498
20241118,123900,3935393890,2955,2955,2955,2950,5396
20241118,123800,3919473675,2955,2965,2965,2955,1547
20241118,123700,3914901975,2965,2960,2965,2960,549
20241118,123600,3913276905,2960,2965,2965,2960,54
20241118,123500,3913116800,2965,2960,2965,2960,2114
20241118,123400,3906859345,2960,2960,2960,2955,56
20241118,123300,3906693800,2960,2965,2965,2950,1236
20241118,123200,3903041175,2960,2965,2965,2960,17
20241118,123100,3902990840,2960,2970,2970,2960,2116
20241118,123000,3896727435,2960,2960,2960,2960,204
20241118,122900,3896123595,2970,2970,2970,2960,1906
20241118,122800,3890464825,2975,2970,2975,2970,3932
20241118,122700,3878786715,2970,2965,2970,2965,429
20241118,122600,3877513040,2965,2960,2965,2960,2010
20241118,122500,3871554275,2960,2960,2960,2950,1277
20241118,122400,3867777585,2945,2945,2950,2945,1585
20241118,122300,3863109745,2945,2960,2965,2945,30783
20241118,122200,3772304235,2960,2960,2965,2960,4929
20241118,122100,3757713640,2960,2965,2965,2960,10941
20241118,122000,3725324330,2965,2965,2965,2965,6012
20241118,121900,3707498750,2960,2965,2965,2960,2294
20241118,121800,3700708505,2955,2960,2960,2950,11758
20241118,121700,3665989755,2960,2990,2990,2940,107929
20241118,121600,3346328905,2990,3000,3000,2990,99
20241118,121500,3346032335,3000,3000,3000,3000,0
20241118,121400,3346032335,3000,3000,3000,3000,12
20241118,121300,3345996335,3000,3000,3000,2990,43
20241118,121200,3345867535,2985,2985,3000,2985,10
20241118,121100,3345837655,3000,2990,3000,2990,1147
20241118,121000,3342408075,3000,3000,3000,3000,1
20241118,120900,3342405075,3000,3000,3000,3000,5
20241118,120800,3342390075,2990,2990,2990,2990,0
20241118,120700,3342390075,2990,2990,2990,2990,950
20241118,120600,3339549575,3000,3000,3000,3000,527
20241118,120500,3337968575,3000,3005,3005,3000,20
20241118,120400,3337908500,3005,3005,3005,3005,1
20241118,120300,3337905495,3005,2990,3005,2990,222
20241118,120200,3337239465,3005,2990,3005,2990,215
20241118,120100,3336596600,3005,2995,3005,2995,190
20241118,120000,3336027520,2995,2995,2995,2995,404
20241118,115900,3334817540,2995,2985,2995,2985,152
20241118,115800,3334362310,3000,3000,3000,3000,20
20241118,115700,3334302310,2985,3000,3000,2985,5346
20241118,115600,3318341840,2990,2990,3005,2990,1377
20241118,115500,3314217265,2990,2990,2990,2990,1218
20241118,115400,3310575445,2990,2990,2995,2990,926
20241118,115300,3307806455,2995,2990,3000,2990,38
20241118,115200,3307692735,3000,3000,3000,3000,0
20241118,115100,3307692735,3000,3000,3000,3000,100
20241118,115000,3307392735,3000,2990,3000,2990,2204
20241118,114900,3300802765,3000,3000,3000,2990,95
20241118,114800,3300518695,2990,2990,3000,2990,913
20241118,114700,3297788765,2990,2990,2990,2990,320
20241118,114600,3296831965,2990,2990,2990,2990,108
20241118,114500,3296509045,3000,2990,3000,2990,520
20241118,114400,3294954045,2990,2995,3000,2990,1795
20241118,114300,3289582805,2990,2990,2990,2990,1062
20241118,114200,3286407425,2995,3000,3000,2995,1010
20241118,114100,3283382450,2990,2990,3000,2990,196
20241118,114000,3282796370,2990,2990,2990,2985,1449
20241118,113900,3278468375,2990,3000,3000,2990,2139
20241118,113800,3272066875,3000,3000,3000,3000,2061
20241118,113700,3265883875,3000,2990,3010,2990,220
20241118,113600,3265223545,2990,2990,2990,2990,1434
20241118,113500,3260935885,2990,3000,3000,2990,4452
20241118,113400,3247605450,3010,3010,3010,3010,10
20241118,113300,3247575350,3010,3000,3010,3000,43
20241118,113200,3247446190,3015,3015,3015,2995,21
20241118,113100,3247382915,3020,3010,3020,2995,5018
20241118,113000,3232246320,2990,2990,3015,2975,9775
20241118,112900,3202929520,3005,2985,3015,2985,6179
20241118,112800,3184382495,3000,2980,3010,2980,10738
20241118,112700,3152176475,2975,2975,2975,2975,107
20241118,112600,3151858150,2975,2980,2980,2975,8048
20241118,112500,3127901135,2980,2980,2980,2980,1110
20241118,112400,3124593335,2980,2985,2985,2980,501
20241118,112300,3123100350,2985,2980,2985,2975,212
20241118,112200,3122469540,2980,2980,2985,2980,549
20241118,112100,3120833510,2980,2980,2985,2975,2664
20241118,112000,3112897975,2980,2985,2985,2980,4286
20241118,111900,3100117025,2990,2990,2995,2990,155
20241118,111800,3099653490,2985,2975,2985,2975,856
20241118,111700,3097103430,2995,2975,2995,2975,1012
20241118,111600,3094092510,2970,2990,2995,2970,5192
20241118,111500,3078636815,2995,2990,2995,2985,3907
20241118,111400,3066957220,2990,2985,2990,2970,13839
20241118,111300,3025767675,2985,2985,2985,2985,91
20241118,111200,3025496040,2985,2975,2985,2975,314
20241118,111100,3024561755,2975,2975,2975,2975,347
20241118,111000,3023529430,2980,2975,2980,2975,7500
20241118,110900,3001204430,2980,2985,2985,2980,2946
20241118,110800,2992425185,2985,2980,2985,2975,5083
20241118,110700,2977302370,2985,2980,2985,2980,573
20241118,110600,2975594740,2985,2980,2985,2980,1441
20241118,110500,2971298370,2985,2980,2985,2975,3522
20241118,110400,2960815200,2975,2975,2980,2975,2632
20241118,110300,2952984250,2980,2980,2985,2980,3041
20241118,110200,2943922060,2980,2985,2985,2975,1799
20241118,110100,2938562460,2975,2985,2985,2965,26702
20241118,110000,2859147545,2985,2995,2995,2985,9213
20241118,105900,2831642520,2995,2995,2995,2985,5521
20241118,105800,2815137095,2990,2985,2990,2985,2579
20241118,105700,2807431215,2990,2995,2995,2990,13845
20241118,105600,2765999310,3000,3000,3005,3000,1430
20241118,105500,2761709140,3000,3000,3000,3000,3348
20241118,105400,2751665140,2995,3000,3000,2995,1964
20241118,105300,2745777960,2995,3000,3005,2995,3030
20241118,105200,2736689685,3000,3000,3000,3000,227
20241118,105100,2736008685,3000,3010,3015,3000,11546
20241118,105000,2701334450,3010,3010,3010,3010,1401
20241118,104900,2697117440,3010,3005,3010,3005,180
20241118,104800,2696575980,3010,3005,3010,3005,71
20241118,104700,2696362325,3000,2995,3000,2995,8967
20241118,104600,2669463855,2995,3010,3015,2995,12779
20241118,104500,2631083690,3015,3010,3020,3005,10948
20241118,104400,2598133425,3020,3020,3020,3020,54
20241118,104300,2597970345,3010,3015,3020,3010,1889
20241118,104200,2592284240,3020,3020,3020,3020,1
20241118,104100,2592281220,3015,3020,3020,3015,667
20241118,104000,2590268790,3020,3015,3020,3015,499
20241118,103900,2588763670,3015,3015,3020,3010,1817
20241118,103800,2583293645,3020,3015,3035,3015,5278
20241118,103700,2567325905,3010,3015,3015,3010,138
20241118,103600,2566909840,3015,3010,3015,3005,140
20241118,103500,2566488965,3005,3005,3020,3005,4331
20241118,103400,2553474195,3015,3025,3025,3000,5567
20241118,103300,2536726260,3015,3025,3025,3015,13217
20241118,103200,2496872605,3025,3025,3030,3015,372
20241118,103100,2495750080,3025,3025,3030,3015,5325
20241118,103000,2479686500,3030,3030,3030,3025,35
20241118,102900,2479580455,3030,3025,3030,3025,1598
20241118,102800,2474739870,3025,3025,3025,3025,385
20241118,102700,2473575245,3025,3020,3025,3010,1862
20241118,102600,2467968755,3020,3020,3025,3015,3800
20241118,102500,2456490955,3030,3020,3030,3020,1084
20241118,102400,2453210565,3020,3015,3020,3015,1451
20241118,102300,2448828790,3015,3020,3020,3015,1726
20241118,102200,2443624795,3020,3010,3025,3010,7247
20241118,102100,2421787845,3010,3010,3010,3010,1596
20241118,102000,2416983885,3005,3010,3010,3005,68
20241118,101900,2416779295,3010,3010,3010,3005,6195
20241118,101800,2398132425,3010,3010,3010,3010,22
20241118,101700,2398066205,3005,3005,3005,3005,6
20241118,101600,2398048175,3000,3005,3005,3000,238
20241118,101500,2397333990,3005,3005,3010,2995,3022
20241118,101400,2388269560,3010,3010,3010,3005,1271
20241118,101300,2384450100,3005,3005,3010,3005,533
20241118,101200,2382848235,3005,3005,3005,3005,237
20241118,101100,2382136050,2995,3005,3005,2995,885
20241118,101000,2379480600,3005,3000,3005,3000,508
20241118,100900,2377956515,3005,3000,3005,3000,7884
20241118,100800,2354300385,2995,2995,3000,2995,2636
20241118,100700,2346402765,2995,2990,3005,2990,9913
20241118,100600,2316762730,2990,2990,3010,2985,17220
20241118,100500,2265326315,2990,3010,3010,2990,3792
20241118,100400,2253965535,3010,3000,3010,3000,18355
20241118,100300,2198896985,3010,3010,3015,2995,14081
20241118,100200,2156650250,3000,3000,3010,3000,10522
20241118,100100,2125034145,2985,2995,3005,2985,10045
20241118,100000,2094927955,2995,3000,3005,2995,1427
20241118,095900,2090647680,3000,2990,3000,2990,557
20241118,095800,2088981320,2990,2995,3000,2990,11016
20241118,095700,2056029055,3000,3005,3005,3000,3411
20241118,095600,2045795670,3005,3005,3005,3000,1639
20241118,095500,2040878475,3005,3000,3010,3000,4585
20241118,095400,2027123185,3005,3000,3005,3000,12126
20241118,095300,1990743575,3000,2995,3000,2995,720
20241118,095200,1988586980,2995,2995,3000,2995,1101
20241118,095100,1985289070,2995,3005,3005,2995,381
20241118,095000,1984147755,3000,2985,3000,2985,5623
20241118,094900,1967331720,2985,3000,3000,2985,4971
20241118,094800,1952492055,3000,3000,3005,2985,5867
20241118,094700,1934949340,3000,3010,3010,3000,5132
20241118,094600,1919520840,3010,3000,3010,3000,945
20241118,094500,1916683550,3000,2995,3000,2995,278
20241118,094400,1915850860,2990,2995,2995,2990,460
20241118,094300,1914475370,2995,2995,2995,2980,3638
20241118,094200,1903623010,2995,3000,3000,2990,445
20241118,094100,1902289180,3000,2985,3000,2985,1572
20241118,094000,1897594160,2985,2975,2985,2975,4695
20241118,093900,1883602650,2970,2970,2975,2965,5124
20241118,093800,1868379195,2970,2990,2990,2965,16965
20241118,093700,1817897185,2985,2975,2985,2975,2713
20241118,093600,1809810690,2980,2975,2980,2965,16306
20241118,093500,1761397100,2975,2990,3000,2975,27597
20241118,093400,1679169165,2995,3000,3000,2995,3735
20241118,093300,1667977335,3000,3000,3010,2990,2340
20241118,093200,1660960685,2990,3000,3000,2990,9247
20241118,093100,1633305705,3000,2990,3000,2990,5989
20241118,093000,1615381010,2990,2990,2995,2985,957
20241118,092900,1612517555,2995,3000,3000,2990,6001
20241118,092800,1594563195,3000,2995,3000,2995,1311
20241118,092700,1590634870,2995,2985,2995,2985,5856
20241118,092600,1573130820,2985,2985,2990,2980,9587
20241118,092500,1544548685,2985,2985,2990,2980,8521
20241118,092400,1519115330,2985,3010,3010,2985,7210
20241118,092300,1497536355,3000,3010,3010,3000,17742
20241118,092200,1444278000,3015,3015,3015,3010,4435
20241118,092100,1430923380,3015,3005,3015,3005,6914
20241118,092000,1410135255,3010,3015,3015,3010,1832
20241118,091900,1404620670,3010,3015,3020,3000,11942
20241118,091800,1368703460,3015,3010,3020,3010,3066
20241118,091700,1359457680,3010,3005,3015,3000,13924
20241118,091600,1317606775,3015,2985,3015,2980,15724
20241118,091500,1270600450,2985,3000,3000,2970,20352
20241118,091400,1209854970,2990,3005,3010,2990,28238
20241118,091300,1125128800,3005,3025,3025,3000,19404
20241118,091200,1066715785,3025,3040,3045,3015,33222
20241118,091100,966099520,3040,3045,3050,3030,22836
20241118,091000,896810615,3050,3055,3055,3045,5130
20241118,090900,881177260,3055,3060,3060,3050,4915
20241118,090800,866155670,3055,3055,3055,3045,11712
20241118,090700,830385240,3055,3040,3055,3035,7351
20241118,090600,808036435,3040,3030,3040,3030,6348
20241118,090500,788764930,3030,3035,3055,3015,31810
20241118,090400,692300775,3040,3040,3060,3030,17748
20241118,090300,638384190,3040,3080,3085,3040,30471
20241118,090200,545236420,3055,3085,3100,3050,51894
20241118,090100,386003505,3085,3115,3125,3085,28546
20241118,090000,297528110,3115,3030,3120,3030,97440
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 184100 5163835090 2980 2980 2980 2980 20057
3 20241118 184000 5163835090 2980 2980 2980 2980 0
4 20241118 183900 5163835090 2980 2980 2980 2980 0
5 20241118 183800 5163835090 2980 2980 2980 2980 0
6 20241118 183700 5163835090 2980 2980 2980 2980 0
7 20241118 183600 5163835090 2980 2980 2980 2980 0
8 20241118 183500 5163835090 2980 2980 2980 2980 0
9 20241118 183400 5163835090 2980 2980 2980 2980 0
10 20241118 183300 5163835090 2980 2980 2980 2980 0
11 20241118 183200 5163835090 2980 2980 2980 2980 0
12 20241118 183100 5163835090 2980 2980 2980 2980 0
13 20241118 183000 5163835090 2980 2980 2980 2980 0
14 20241118 182900 5163835090 2980 2980 2980 2980 0
15 20241118 182800 5163835090 2980 2980 2980 2980 0
16 20241118 182700 5163835090 2980 2980 2980 2980 0
17 20241118 182600 5163835090 2980 2980 2980 2980 0
18 20241118 182500 5163835090 2980 2980 2980 2980 0
19 20241118 182400 5163835090 2980 2980 2980 2980 0
20 20241118 182300 5163835090 2980 2980 2980 2980 0
21 20241118 182200 5163835090 2980 2980 2980 2980 0
22 20241118 182100 5163835090 2980 2980 2980 2980 0
23 20241118 182000 5163835090 2980 2980 2980 2980 0
24 20241118 181900 5163835090 2980 2980 2980 2980 0
25 20241118 181800 5163835090 2980 2980 2980 2980 0
26 20241118 181700 5163835090 2980 2980 2980 2980 0
27 20241118 181600 5163835090 2980 2980 2980 2980 0
28 20241118 181500 5163835090 2980 2980 2980 2980 0
29 20241118 181400 5163835090 2980 2980 2980 2980 0
30 20241118 181300 5163835090 2980 2980 2980 2980 0
31 20241118 181200 5163835090 2980 2980 2980 2980 0
32 20241118 181100 5163835090 2980 2980 2980 2980 20057
33 20241118 181000 5163835090 2980 2980 2980 2980 0
34 20241118 180900 5163835090 2980 2980 2980 2980 0
35 20241118 180800 5163835090 2980 2980 2980 2980 0
36 20241118 180700 5163835090 2980 2980 2980 2980 0
37 20241118 180600 5163835090 2980 2980 2980 2980 0
38 20241118 180500 5163835090 2980 2980 2980 2980 0
39 20241118 180400 5163835090 2980 2980 2980 2980 0
40 20241118 180300 5163835090 2980 2980 2980 2980 0
41 20241118 180200 5163835090 2980 2980 2980 2980 0
42 20241118 180100 5163835090 2980 2980 2980 2980 0
43 20241118 180000 5163835090 2980 2980 2980 2980 0
44 20241118 175900 5163835090 2980 2980 2980 2980 0
45 20241118 175800 5163835090 2980 2980 2980 2980 0
46 20241118 175700 5163835090 2980 2980 2980 2980 0
47 20241118 175600 5163835090 2980 2980 2980 2980 0
48 20241118 175500 5163835090 2980 2980 2980 2980 0
49 20241118 175400 5163835090 2980 2980 2980 2980 0
50 20241118 175300 5163835090 2980 2980 2980 2980 0
51 20241118 175200 5163835090 2980 2980 2980 2980 0
52 20241118 175100 5163835090 2980 2980 2980 2980 0
53 20241118 175000 5163835090 2980 2980 2980 2980 0
54 20241118 174900 5163835090 2980 2980 2980 2980 0
55 20241118 174800 5163835090 2980 2980 2980 2980 0
56 20241118 174700 5163835090 2980 2980 2980 2980 0
57 20241118 174600 5163835090 2980 2980 2980 2980 0
58 20241118 174500 5163835090 2980 2980 2980 2980 0
59 20241118 174400 5163835090 2980 2980 2980 2980 0
60 20241118 174300 5163835090 2980 2980 2980 2980 0
61 20241118 174200 5163835090 2980 2980 2980 2980 0
62 20241118 174100 5163835090 2980 2980 2980 2980 20057
63 20241118 174000 5163835090 2980 2980 2980 2980 0
64 20241118 173900 5163835090 2980 2980 2980 2980 0
65 20241118 173800 5163835090 2980 2980 2980 2980 0
66 20241118 173700 5163835090 2980 2980 2980 2980 0
67 20241118 173600 5163835090 2980 2980 2980 2980 0
68 20241118 173500 5163835090 2980 2980 2980 2980 0
69 20241118 173400 5163835090 2980 2980 2980 2980 0
70 20241118 173300 5163835090 2980 2980 2980 2980 0
71 20241118 173200 5163835090 2980 2980 2980 2980 0
72 20241118 173100 5163835090 2980 2980 2980 2980 0
73 20241118 173000 5163835090 2980 2980 2980 2980 0
74 20241118 172900 5163835090 2980 2980 2980 2980 0
75 20241118 172800 5163835090 2980 2980 2980 2980 0
76 20241118 172700 5163835090 2980 2980 2980 2980 0
77 20241118 172600 5163835090 2980 2980 2980 2980 0
78 20241118 172500 5163835090 2980 2980 2980 2980 0
79 20241118 172400 5163835090 2980 2980 2980 2980 0
80 20241118 172300 5163835090 2980 2980 2980 2980 0
81 20241118 172200 5163835090 2980 2980 2980 2980 0
82 20241118 172100 5163835090 2980 2980 2980 2980 0
83 20241118 172000 5163835090 2980 2980 2980 2980 0
84 20241118 171900 5163835090 2980 2980 2980 2980 0
85 20241118 171800 5163835090 2980 2980 2980 2980 0
86 20241118 171700 5163835090 2980 2980 2980 2980 0
87 20241118 171600 5163835090 2980 2980 2980 2980 0
88 20241118 171500 5163835090 2980 2980 2980 2980 0
89 20241118 171400 5163835090 2980 2980 2980 2980 0
90 20241118 171300 5163835090 2980 2980 2980 2980 0
91 20241118 171200 5163835090 2980 2980 2980 2980 0
92 20241118 171100 5163835090 2980 2980 2980 2980 20057
93 20241118 171000 5163835090 2980 2980 2980 2980 0
94 20241118 170900 5163835090 2980 2980 2980 2980 0
95 20241118 170800 5163835090 2980 2980 2980 2980 0
96 20241118 170700 5163835090 2980 2980 2980 2980 0
97 20241118 170600 5163835090 2980 2980 2980 2980 0
98 20241118 170500 5163835090 2980 2980 2980 2980 0
99 20241118 170400 5163835090 2980 2980 2980 2980 0
100 20241118 170300 5163835090 2980 2980 2980 2980 0
101 20241118 170200 5163835090 2980 2980 2980 2980 0
102 20241118 170100 5163835090 2980 2980 2980 2980 0
103 20241118 170000 5163835090 2980 2980 2980 2980 0
104 20241118 165900 5163835090 2980 2980 2980 2980 0
105 20241118 165800 5163835090 2980 2980 2980 2980 0
106 20241118 165700 5163835090 2980 2980 2980 2980 0
107 20241118 165600 5163835090 2980 2980 2980 2980 0
108 20241118 165500 5163835090 2980 2980 2980 2980 0
109 20241118 165400 5163835090 2980 2980 2980 2980 0
110 20241118 165300 5163835090 2980 2980 2980 2980 0
111 20241118 165200 5163835090 2980 2980 2980 2980 0
112 20241118 165100 5163835090 2980 2980 2980 2980 0
113 20241118 165000 5163835090 2980 2980 2980 2980 0
114 20241118 164900 5163835090 2980 2980 2980 2980 0
115 20241118 164800 5163835090 2980 2980 2980 2980 0
116 20241118 164700 5163835090 2980 2980 2980 2980 0
117 20241118 164600 5163835090 2980 2980 2980 2980 0
118 20241118 164500 5163835090 2980 2980 2980 2980 0
119 20241118 164400 5163835090 2980 2980 2980 2980 0
120 20241118 164300 5163835090 2980 2980 2980 2980 0
121 20241118 164200 5163835090 2980 2980 2980 2980 0
122 20241118 164100 5163835090 2980 2980 2980 2980 20057
123 20241118 164000 5163835090 2980 2980 2980 2980 0
124 20241118 163900 5163835090 2980 2980 2980 2980 0
125 20241118 163800 5163835090 2980 2980 2980 2980 0
126 20241118 163700 5163835090 2980 2980 2980 2980 0
127 20241118 163600 5163835090 2980 2980 2980 2980 0
128 20241118 163500 5163835090 2980 2980 2980 2980 0
129 20241118 163400 5163835090 2980 2980 2980 2980 0
130 20241118 163300 5163835090 2980 2980 2980 2980 0
131 20241118 163200 5163835090 2980 2980 2980 2980 0
132 20241118 163100 5163835090 2980 2980 2980 2980 0
133 20241118 163000 5163835090 2980 2980 2980 2980 0
134 20241118 162900 5163835090 2980 2980 2980 2980 0
135 20241118 162800 5163835090 2980 2980 2980 2980 0
136 20241118 162700 5163835090 2980 2980 2980 2980 0
137 20241118 162600 5163835090 2980 2980 2980 2980 0
138 20241118 162500 5163835090 2980 2980 2980 2980 0
139 20241118 162400 5163835090 2980 2980 2980 2980 0
140 20241118 162300 5163835090 2980 2980 2980 2980 0
141 20241118 162200 5163835090 2980 2980 2980 2980 0
142 20241118 162100 5163835090 2980 2980 2980 2980 0
143 20241118 162000 5163835090 2980 2980 2980 2980 0
144 20241118 161900 5163835090 2980 2980 2980 2980 0
145 20241118 161800 5163835090 2980 2980 2980 2980 0
146 20241118 161700 5163835090 2980 2980 2980 2980 0
147 20241118 161600 5163835090 2980 2980 2980 2980 0
148 20241118 161500 5163835090 2980 2980 2980 2980 0
149 20241118 161400 5163835090 2980 2980 2980 2980 0
150 20241118 161300 5163835090 2980 2980 2980 2980 0
151 20241118 161200 5163835090 2980 2980 2980 2980 0
152 20241118 161100 5163835090 2980 2980 2980 2980 20057
153 20241118 161000 5163835090 2980 2980 2980 2980 0
154 20241118 160900 5163835090 2980 2980 2980 2980 0
155 20241118 160800 5163835090 2980 2980 2980 2980 0
156 20241118 160700 5163835090 2980 2980 2980 2980 0
157 20241118 160600 5163835090 2980 2980 2980 2980 0
158 20241118 160500 5163835090 2980 2980 2980 2980 0
159 20241118 160400 5163835090 2980 2980 2980 2980 0
160 20241118 160300 5163835090 2980 2980 2980 2980 0
161 20241118 160200 5163835090 2980 2980 2980 2980 0
162 20241118 160100 5163835090 2980 2980 2980 2980 0
163 20241118 160000 5163835090 2980 2980 2980 2980 0
164 20241118 155900 5163835090 2980 2980 2980 2980 0
165 20241118 155800 5163835090 2980 2980 2980 2980 0
166 20241118 155700 5163835090 2980 2980 2980 2980 0
167 20241118 155600 5163835090 2980 2980 2980 2980 0
168 20241118 155500 5163835090 2980 2980 2980 2980 0
169 20241118 155400 5163835090 2980 2980 2980 2980 0
170 20241118 155300 5163835090 2980 2980 2980 2980 0
171 20241118 155200 5163835090 2980 2980 2980 2980 0
172 20241118 155100 5163835090 2980 2980 2980 2980 0
173 20241118 155000 5163835090 2980 2980 2980 2980 0
174 20241118 154900 5163835090 2980 2980 2980 2980 0
175 20241118 154800 5163835090 2980 2980 2980 2980 0
176 20241118 154700 5163835090 2980 2980 2980 2980 0
177 20241118 154600 5163835090 2980 2980 2980 2980 0
178 20241118 154500 5163835090 2980 2980 2980 2980 0
179 20241118 154400 5163835090 2980 2980 2980 2980 0
180 20241118 154300 5163835090 2980 2980 2980 2980 0
181 20241118 154200 5163835090 2980 2980 2980 2980 0
182 20241118 154100 5163835090 2980 2980 2980 2980 20057
183 20241118 154000 5163835090 2980 2980 2980 2980 0
184 20241118 153900 5163835090 2980 2980 2980 2980 0
185 20241118 153800 5163835090 2980 2980 2980 2980 0
186 20241118 153700 5163835090 2980 2980 2980 2980 0
187 20241118 153600 5163835090 2980 2980 2980 2980 0
188 20241118 153500 5163835090 2980 2980 2980 2980 0
189 20241118 153400 5163835090 2980 2980 2980 2980 0
190 20241118 153300 5163835090 2980 2980 2980 2980 0
191 20241118 153200 5163835090 2980 2980 2980 2980 0
192 20241118 153100 5163835090 2980 2980 2980 2980 0
193 20241118 153000 5163835090 2980 2980 2980 2980 20057
194 20241118 152900 5104065230 2980 2980 2980 2980 0
195 20241118 152800 5104065230 2980 2980 2980 2980 0
196 20241118 152700 5104065230 2980 2980 2980 2980 0
197 20241118 152600 5104065230 2980 2980 2980 2980 0
198 20241118 152500 5104065230 2980 2980 2980 2980 0
199 20241118 152400 5104065230 2980 2980 2980 2980 0
200 20241118 152300 5104065230 2980 2980 2980 2980 0
201 20241118 152200 5104065230 2980 2980 2980 2980 0
202 20241118 152100 5104065230 2980 2980 2980 2980 0
203 20241118 152000 5104065230 2980 2980 2980 2980 0
204 20241118 151900 5104065230 2980 2980 2985 2980 630
205 20241118 151800 5102187690 2985 2985 2985 2975 1740
206 20241118 151700 5097004255 2975 2975 2985 2975 5975
207 20241118 151600 5079190480 2980 2985 2985 2975 2755
208 20241118 151500 5070979345 2990 2985 2990 2980 1510
209 20241118 151400 5066471455 2980 2980 2990 2980 4271
210 20241118 151300 5053726300 2985 2975 2990 2975 4815
211 20241118 151200 5039364555 2980 2975 2980 2975 94
212 20241118 151100 5039084460 2980 2970 2980 2970 5798
213 20241118 151000 5021834880 2975 2970 2975 2970 417
214 20241118 150900 5020594325 2970 2975 2975 2970 1748
215 20241118 150800 5015399055 2970 2970 2980 2965 933
216 20241118 150700 5012625820 2970 2975 2975 2965 568
217 20241118 150600 5010938700 2970 2970 2975 2970 983
218 20241118 150500 5008018800 2970 2975 2975 2970 251
219 20241118 150400 5007272795 2965 2975 2975 2965 153
220 20241118 150300 5006817650 2980 2975 2980 2975 110
221 20241118 150200 5006490110 2975 2980 2980 2975 2396
222 20241118 150100 4999361425 2980 2975 2980 2975 2599
223 20241118 150000 4991623285 2975 2975 2975 2965 387
224 20241118 145900 4990474960 2975 2970 2975 2965 2952
225 20241118 145800 4981716950 2970 2970 2970 2965 1694
226 20241118 145700 4976685820 2965 2970 2970 2965 2542
227 20241118 145600 4969136120 2970 2975 2980 2970 336
228 20241118 145500 4968137695 2980 2965 2985 2965 6300
229 20241118 145400 4949386410 2965 2975 2980 2965 3268
230 20241118 145300 4939674285 2975 2970 2975 2970 2810
231 20241118 145200 4931323395 2975 2965 2975 2965 3190
232 20241118 145100 4921834785 2975 2975 2975 2965 20
233 20241118 145000 4921775300 2975 2970 2975 2965 27
234 20241118 144900 4921695045 2975 2970 2975 2970 1399
235 20241118 144800 4917539835 2970 2965 2970 2965 416
236 20241118 144700 4916305540 2965 2970 2970 2965 4326
237 20241118 144600 4903478935 2970 2980 2980 2970 5271
238 20241118 144500 4887809060 2980 2970 2980 2970 2759
239 20241118 144400 4879600610 2975 2975 2975 2970 181
240 20241118 144300 4879062350 2975 2975 2975 2970 222
241 20241118 144200 4878402725 2975 2975 2975 2970 6119
242 20241118 144100 4860217700 2975 2975 2975 2970 1443
243 20241118 144000 4855931650 2975 2975 2975 2975 89
244 20241118 143900 4855666875 2975 2970 2975 2970 3143
245 20241118 143800 4846332105 2970 2975 2975 2970 436
246 20241118 143700 4845036820 2975 2965 2975 2965 3339
247 20241118 143600 4835119950 2970 2965 2970 2965 171
248 20241118 143500 4834612100 2970 2965 2970 2965 2892
249 20241118 143400 4826029480 2960 2960 2960 2960 0
250 20241118 143300 4826029480 2960 2970 2970 2960 103
251 20241118 143200 4825724045 2965 2965 2970 2965 2013
252 20241118 143100 4819755495 2965 2960 2965 2960 3408
253 20241118 143000 4809654200 2960 2960 2960 2960 72
254 20241118 142900 4809441080 2960 2965 2965 2960 62
255 20241118 142800 4809257255 2960 2960 2960 2960 1625
256 20241118 142700 4804447255 2960 2960 2965 2960 551
257 20241118 142600 4802816290 2960 2960 2965 2955 497
258 20241118 142500 4801344600 2960 2960 2960 2955 913
259 20241118 142400 4798642870 2960 2955 2960 2955 467
260 20241118 142300 4797262855 2955 2960 2960 2955 667
261 20241118 142200 4795291250 2955 2960 2960 2955 426
262 20241118 142100 4794031820 2965 2960 2965 2960 248
263 20241118 142000 4793297500 2965 2965 2965 2955 1029
264 20241118 141900 4790249285 2965 2950 2965 2950 655
265 20241118 141800 4788311400 2950 2945 2950 2945 406
266 20241118 141700 4787115725 2945 2960 2960 2945 1284
267 20241118 141600 4783329750 2950 2950 2950 2950 1
268 20241118 141500 4783326800 2960 2960 2960 2960 0
269 20241118 141400 4783326800 2960 2960 2960 2960 350
270 20241118 141300 4782290800 2960 2960 2960 2960 2
271 20241118 141200 4782284880 2945 2960 2960 2945 7338
272 20241118 141100 4760631815 2960 2965 2965 2960 2357
273 20241118 141000 4753653400 2960 2955 2960 2955 2353
274 20241118 140900 4746690560 2960 2955 2960 2955 133
275 20241118 140800 4746297535 2955 2965 2965 2955 2402
276 20241118 140700 4739198125 2965 2955 2965 2955 9100
277 20241118 140600 4712267625 2955 2950 2955 2950 5613
278 20241118 140500 4695694570 2950 2945 2950 2945 1091
279 20241118 140400 4692481570 2945 2940 2945 2940 3192
280 20241118 140300 4683092090 2940 2940 2940 2940 3277
281 20241118 140200 4673457710 2940 2940 2945 2940 3747
282 20241118 140100 4662440340 2940 2940 2940 2940 257
283 20241118 140000 4661684760 2945 2940 2945 2940 3076
284 20241118 135900 4652636320 2940 2945 2945 2940 613
285 20241118 135800 4650831095 2945 2940 2950 2940 6029
286 20241118 135700 4633070790 2935 2935 2935 2935 0
287 20241118 135600 4633070790 2935 2935 2935 2935 0
288 20241118 135500 4633070790 2935 2935 2940 2930 913
289 20241118 135400 4630393260 2935 2940 2940 2935 3
290 20241118 135300 4630384445 2935 2930 2935 2930 4043
291 20241118 135200 4618518705 2930 2935 2935 2930 452
292 20241118 135100 4617194095 2935 2935 2935 2935 3150
293 20241118 135000 4607948845 2935 2935 2935 2935 3094
294 20241118 134900 4598867955 2930 2930 2935 2930 671
295 20241118 134800 4596901085 2930 2930 2930 2930 0
296 20241118 134700 4596901085 2930 2935 2935 2930 100
297 20241118 134600 4596608080 2940 2935 2940 2935 12
298 20241118 134500 4596572810 2925 2940 2940 2925 469
299 20241118 134400 4595198500 2935 2935 2935 2935 100
300 20241118 134300 4594905000 2935 2930 2935 2930 685
301 20241118 134200 4592894620 2930 2935 2935 2930 1728
302 20241118 134100 4587823045 2930 2935 2940 2930 680
303 20241118 134000 4585825475 2935 2935 2935 2930 572
304 20241118 133900 4584147000 2935 2935 2935 2935 17
305 20241118 133800 4584097105 2935 2925 2935 2925 4769
306 20241118 133700 4570139715 2925 2925 2925 2925 0
307 20241118 133600 4570139715 2925 2930 2930 2925 288
308 20241118 133500 4569295920 2930 2930 2935 2930 3569
309 20241118 133400 4558836995 2925 2930 2930 2925 713
310 20241118 133300 4556750835 2930 2930 2930 2930 20
311 20241118 133200 4556692235 2930 2920 2930 2920 5741
312 20241118 133100 4539928495 2920 2920 2930 2915 23880
313 20241118 133000 4470168655 2920 2925 2925 2915 12347
314 20241118 132900 4434143805 2925 2925 2930 2925 1188
315 20241118 132800 4430668900 2925 2925 2925 2925 2000
316 20241118 132700 4424818900 2925 2935 2935 2925 1022
317 20241118 132600 4421829445 2935 2925 2935 2925 1409
318 20241118 132500 4417705790 2925 2920 2925 2915 6748
319 20241118 132400 4398007755 2920 2930 2930 2920 8897
320 20241118 132300 4372025700 2920 2930 2940 2920 21585
321 20241118 132200 4308923200 2935 2930 2940 2930 4161
322 20241118 132100 4296727920 2930 2945 2945 2930 1040
323 20241118 132000 4293677465 2945 2935 2945 2930 11944
324 20241118 131900 4258672400 2935 2940 2945 2935 1012
325 20241118 131800 4255698075 2945 2940 2945 2935 13460
326 20241118 131700 4216182140 2940 2940 2945 2940 6640
327 20241118 131600 4196659990 2950 2940 2950 2940 531
328 20241118 131500 4195098570 2940 2945 2945 2940 8510
329 20241118 131400 4170078665 2940 2955 2955 2940 15593
330 20241118 131300 4124202435 2955 2955 2955 2955 183
331 20241118 131200 4123661670 2955 2955 2955 2945 3660
332 20241118 131100 4112876190 2945 2950 2955 2945 5430
333 20241118 131000 4096853440 2950 2955 2955 2950 115
334 20241118 130900 4096513770 2950 2950 2955 2950 112
335 20241118 130800 4096183365 2950 2955 2955 2945 8082
336 20241118 130700 4072373835 2950 2955 2965 2950 4128
337 20241118 130600 4060183220 2955 2955 2955 2955 1297
338 20241118 130500 4056350585 2960 2960 2960 2960 1001
339 20241118 130400 4053387625 2960 2965 2965 2960 112
340 20241118 130300 4053055595 2965 2965 2965 2965 9
341 20241118 130200 4053028910 2965 2960 2965 2960 182
342 20241118 130100 4052489690 2960 2950 2960 2950 1089
343 20241118 130000 4049276250 2965 2960 2965 2950 1221
344 20241118 125900 4045669985 2960 2960 2960 2960 847
345 20241118 125800 4043162865 2955 2960 2960 2955 370
346 20241118 125700 4042069310 2965 2960 2965 2960 1027
347 20241118 125600 4039029350 2955 2955 2955 2950 4405
348 20241118 125500 4026031605 2955 2955 2955 2955 159
349 20241118 125400 4025561760 2965 2955 2965 2955 1224
350 20241118 125300 4021944540 2955 2950 2955 2950 27
351 20241118 125200 4021864860 2945 2950 2955 2945 3132
352 20241118 125100 4012632415 2955 2950 2955 2945 1800
353 20241118 125000 4007323150 2950 2950 2950 2950 834
354 20241118 124900 4004862850 2950 2945 2950 2945 3979
355 20241118 124800 3993140915 2950 2950 2950 2945 1355
356 20241118 124700 3989146295 2950 2950 2960 2950 2034
357 20241118 124600 3983145655 2950 2965 2965 2950 185
358 20241118 124500 3982599125 2965 2960 2965 2950 42
359 20241118 124400 3982474915 2965 2960 2965 2960 524
360 20241118 124300 3980923860 2950 2950 2950 2950 3633
361 20241118 124200 3970206510 2960 2960 2960 2950 7192
362 20241118 124100 3948980940 2955 2960 2965 2955 1103
363 20241118 124000 3945716060 2960 2955 2960 2945 3498
364 20241118 123900 3935393890 2955 2955 2955 2950 5396
365 20241118 123800 3919473675 2955 2965 2965 2955 1547
366 20241118 123700 3914901975 2965 2960 2965 2960 549
367 20241118 123600 3913276905 2960 2965 2965 2960 54
368 20241118 123500 3913116800 2965 2960 2965 2960 2114
369 20241118 123400 3906859345 2960 2960 2960 2955 56
370 20241118 123300 3906693800 2960 2965 2965 2950 1236
371 20241118 123200 3903041175 2960 2965 2965 2960 17
372 20241118 123100 3902990840 2960 2970 2970 2960 2116
373 20241118 123000 3896727435 2960 2960 2960 2960 204
374 20241118 122900 3896123595 2970 2970 2970 2960 1906
375 20241118 122800 3890464825 2975 2970 2975 2970 3932
376 20241118 122700 3878786715 2970 2965 2970 2965 429
377 20241118 122600 3877513040 2965 2960 2965 2960 2010
378 20241118 122500 3871554275 2960 2960 2960 2950 1277
379 20241118 122400 3867777585 2945 2945 2950 2945 1585
380 20241118 122300 3863109745 2945 2960 2965 2945 30783
381 20241118 122200 3772304235 2960 2960 2965 2960 4929
382 20241118 122100 3757713640 2960 2965 2965 2960 10941
383 20241118 122000 3725324330 2965 2965 2965 2965 6012
384 20241118 121900 3707498750 2960 2965 2965 2960 2294
385 20241118 121800 3700708505 2955 2960 2960 2950 11758
386 20241118 121700 3665989755 2960 2990 2990 2940 107929
387 20241118 121600 3346328905 2990 3000 3000 2990 99
388 20241118 121500 3346032335 3000 3000 3000 3000 0
389 20241118 121400 3346032335 3000 3000 3000 3000 12
390 20241118 121300 3345996335 3000 3000 3000 2990 43
391 20241118 121200 3345867535 2985 2985 3000 2985 10
392 20241118 121100 3345837655 3000 2990 3000 2990 1147
393 20241118 121000 3342408075 3000 3000 3000 3000 1
394 20241118 120900 3342405075 3000 3000 3000 3000 5
395 20241118 120800 3342390075 2990 2990 2990 2990 0
396 20241118 120700 3342390075 2990 2990 2990 2990 950
397 20241118 120600 3339549575 3000 3000 3000 3000 527
398 20241118 120500 3337968575 3000 3005 3005 3000 20
399 20241118 120400 3337908500 3005 3005 3005 3005 1
400 20241118 120300 3337905495 3005 2990 3005 2990 222
401 20241118 120200 3337239465 3005 2990 3005 2990 215
402 20241118 120100 3336596600 3005 2995 3005 2995 190
403 20241118 120000 3336027520 2995 2995 2995 2995 404
404 20241118 115900 3334817540 2995 2985 2995 2985 152
405 20241118 115800 3334362310 3000 3000 3000 3000 20
406 20241118 115700 3334302310 2985 3000 3000 2985 5346
407 20241118 115600 3318341840 2990 2990 3005 2990 1377
408 20241118 115500 3314217265 2990 2990 2990 2990 1218
409 20241118 115400 3310575445 2990 2990 2995 2990 926
410 20241118 115300 3307806455 2995 2990 3000 2990 38
411 20241118 115200 3307692735 3000 3000 3000 3000 0
412 20241118 115100 3307692735 3000 3000 3000 3000 100
413 20241118 115000 3307392735 3000 2990 3000 2990 2204
414 20241118 114900 3300802765 3000 3000 3000 2990 95
415 20241118 114800 3300518695 2990 2990 3000 2990 913
416 20241118 114700 3297788765 2990 2990 2990 2990 320
417 20241118 114600 3296831965 2990 2990 2990 2990 108
418 20241118 114500 3296509045 3000 2990 3000 2990 520
419 20241118 114400 3294954045 2990 2995 3000 2990 1795
420 20241118 114300 3289582805 2990 2990 2990 2990 1062
421 20241118 114200 3286407425 2995 3000 3000 2995 1010
422 20241118 114100 3283382450 2990 2990 3000 2990 196
423 20241118 114000 3282796370 2990 2990 2990 2985 1449
424 20241118 113900 3278468375 2990 3000 3000 2990 2139
425 20241118 113800 3272066875 3000 3000 3000 3000 2061
426 20241118 113700 3265883875 3000 2990 3010 2990 220
427 20241118 113600 3265223545 2990 2990 2990 2990 1434
428 20241118 113500 3260935885 2990 3000 3000 2990 4452
429 20241118 113400 3247605450 3010 3010 3010 3010 10
430 20241118 113300 3247575350 3010 3000 3010 3000 43
431 20241118 113200 3247446190 3015 3015 3015 2995 21
432 20241118 113100 3247382915 3020 3010 3020 2995 5018
433 20241118 113000 3232246320 2990 2990 3015 2975 9775
434 20241118 112900 3202929520 3005 2985 3015 2985 6179
435 20241118 112800 3184382495 3000 2980 3010 2980 10738
436 20241118 112700 3152176475 2975 2975 2975 2975 107
437 20241118 112600 3151858150 2975 2980 2980 2975 8048
438 20241118 112500 3127901135 2980 2980 2980 2980 1110
439 20241118 112400 3124593335 2980 2985 2985 2980 501
440 20241118 112300 3123100350 2985 2980 2985 2975 212
441 20241118 112200 3122469540 2980 2980 2985 2980 549
442 20241118 112100 3120833510 2980 2980 2985 2975 2664
443 20241118 112000 3112897975 2980 2985 2985 2980 4286
444 20241118 111900 3100117025 2990 2990 2995 2990 155
445 20241118 111800 3099653490 2985 2975 2985 2975 856
446 20241118 111700 3097103430 2995 2975 2995 2975 1012
447 20241118 111600 3094092510 2970 2990 2995 2970 5192
448 20241118 111500 3078636815 2995 2990 2995 2985 3907
449 20241118 111400 3066957220 2990 2985 2990 2970 13839
450 20241118 111300 3025767675 2985 2985 2985 2985 91
451 20241118 111200 3025496040 2985 2975 2985 2975 314
452 20241118 111100 3024561755 2975 2975 2975 2975 347
453 20241118 111000 3023529430 2980 2975 2980 2975 7500
454 20241118 110900 3001204430 2980 2985 2985 2980 2946
455 20241118 110800 2992425185 2985 2980 2985 2975 5083
456 20241118 110700 2977302370 2985 2980 2985 2980 573
457 20241118 110600 2975594740 2985 2980 2985 2980 1441
458 20241118 110500 2971298370 2985 2980 2985 2975 3522
459 20241118 110400 2960815200 2975 2975 2980 2975 2632
460 20241118 110300 2952984250 2980 2980 2985 2980 3041
461 20241118 110200 2943922060 2980 2985 2985 2975 1799
462 20241118 110100 2938562460 2975 2985 2985 2965 26702
463 20241118 110000 2859147545 2985 2995 2995 2985 9213
464 20241118 105900 2831642520 2995 2995 2995 2985 5521
465 20241118 105800 2815137095 2990 2985 2990 2985 2579
466 20241118 105700 2807431215 2990 2995 2995 2990 13845
467 20241118 105600 2765999310 3000 3000 3005 3000 1430
468 20241118 105500 2761709140 3000 3000 3000 3000 3348
469 20241118 105400 2751665140 2995 3000 3000 2995 1964
470 20241118 105300 2745777960 2995 3000 3005 2995 3030
471 20241118 105200 2736689685 3000 3000 3000 3000 227
472 20241118 105100 2736008685 3000 3010 3015 3000 11546
473 20241118 105000 2701334450 3010 3010 3010 3010 1401
474 20241118 104900 2697117440 3010 3005 3010 3005 180
475 20241118 104800 2696575980 3010 3005 3010 3005 71
476 20241118 104700 2696362325 3000 2995 3000 2995 8967
477 20241118 104600 2669463855 2995 3010 3015 2995 12779
478 20241118 104500 2631083690 3015 3010 3020 3005 10948
479 20241118 104400 2598133425 3020 3020 3020 3020 54
480 20241118 104300 2597970345 3010 3015 3020 3010 1889
481 20241118 104200 2592284240 3020 3020 3020 3020 1
482 20241118 104100 2592281220 3015 3020 3020 3015 667
483 20241118 104000 2590268790 3020 3015 3020 3015 499
484 20241118 103900 2588763670 3015 3015 3020 3010 1817
485 20241118 103800 2583293645 3020 3015 3035 3015 5278
486 20241118 103700 2567325905 3010 3015 3015 3010 138
487 20241118 103600 2566909840 3015 3010 3015 3005 140
488 20241118 103500 2566488965 3005 3005 3020 3005 4331
489 20241118 103400 2553474195 3015 3025 3025 3000 5567
490 20241118 103300 2536726260 3015 3025 3025 3015 13217
491 20241118 103200 2496872605 3025 3025 3030 3015 372
492 20241118 103100 2495750080 3025 3025 3030 3015 5325
493 20241118 103000 2479686500 3030 3030 3030 3025 35
494 20241118 102900 2479580455 3030 3025 3030 3025 1598
495 20241118 102800 2474739870 3025 3025 3025 3025 385
496 20241118 102700 2473575245 3025 3020 3025 3010 1862
497 20241118 102600 2467968755 3020 3020 3025 3015 3800
498 20241118 102500 2456490955 3030 3020 3030 3020 1084
499 20241118 102400 2453210565 3020 3015 3020 3015 1451
500 20241118 102300 2448828790 3015 3020 3020 3015 1726
501 20241118 102200 2443624795 3020 3010 3025 3010 7247
502 20241118 102100 2421787845 3010 3010 3010 3010 1596
503 20241118 102000 2416983885 3005 3010 3010 3005 68
504 20241118 101900 2416779295 3010 3010 3010 3005 6195
505 20241118 101800 2398132425 3010 3010 3010 3010 22
506 20241118 101700 2398066205 3005 3005 3005 3005 6
507 20241118 101600 2398048175 3000 3005 3005 3000 238
508 20241118 101500 2397333990 3005 3005 3010 2995 3022
509 20241118 101400 2388269560 3010 3010 3010 3005 1271
510 20241118 101300 2384450100 3005 3005 3010 3005 533
511 20241118 101200 2382848235 3005 3005 3005 3005 237
512 20241118 101100 2382136050 2995 3005 3005 2995 885
513 20241118 101000 2379480600 3005 3000 3005 3000 508
514 20241118 100900 2377956515 3005 3000 3005 3000 7884
515 20241118 100800 2354300385 2995 2995 3000 2995 2636
516 20241118 100700 2346402765 2995 2990 3005 2990 9913
517 20241118 100600 2316762730 2990 2990 3010 2985 17220
518 20241118 100500 2265326315 2990 3010 3010 2990 3792
519 20241118 100400 2253965535 3010 3000 3010 3000 18355
520 20241118 100300 2198896985 3010 3010 3015 2995 14081
521 20241118 100200 2156650250 3000 3000 3010 3000 10522
522 20241118 100100 2125034145 2985 2995 3005 2985 10045
523 20241118 100000 2094927955 2995 3000 3005 2995 1427
524 20241118 095900 2090647680 3000 2990 3000 2990 557
525 20241118 095800 2088981320 2990 2995 3000 2990 11016
526 20241118 095700 2056029055 3000 3005 3005 3000 3411
527 20241118 095600 2045795670 3005 3005 3005 3000 1639
528 20241118 095500 2040878475 3005 3000 3010 3000 4585
529 20241118 095400 2027123185 3005 3000 3005 3000 12126
530 20241118 095300 1990743575 3000 2995 3000 2995 720
531 20241118 095200 1988586980 2995 2995 3000 2995 1101
532 20241118 095100 1985289070 2995 3005 3005 2995 381
533 20241118 095000 1984147755 3000 2985 3000 2985 5623
534 20241118 094900 1967331720 2985 3000 3000 2985 4971
535 20241118 094800 1952492055 3000 3000 3005 2985 5867
536 20241118 094700 1934949340 3000 3010 3010 3000 5132
537 20241118 094600 1919520840 3010 3000 3010 3000 945
538 20241118 094500 1916683550 3000 2995 3000 2995 278
539 20241118 094400 1915850860 2990 2995 2995 2990 460
540 20241118 094300 1914475370 2995 2995 2995 2980 3638
541 20241118 094200 1903623010 2995 3000 3000 2990 445
542 20241118 094100 1902289180 3000 2985 3000 2985 1572
543 20241118 094000 1897594160 2985 2975 2985 2975 4695
544 20241118 093900 1883602650 2970 2970 2975 2965 5124
545 20241118 093800 1868379195 2970 2990 2990 2965 16965
546 20241118 093700 1817897185 2985 2975 2985 2975 2713
547 20241118 093600 1809810690 2980 2975 2980 2965 16306
548 20241118 093500 1761397100 2975 2990 3000 2975 27597
549 20241118 093400 1679169165 2995 3000 3000 2995 3735
550 20241118 093300 1667977335 3000 3000 3010 2990 2340
551 20241118 093200 1660960685 2990 3000 3000 2990 9247
552 20241118 093100 1633305705 3000 2990 3000 2990 5989
553 20241118 093000 1615381010 2990 2990 2995 2985 957
554 20241118 092900 1612517555 2995 3000 3000 2990 6001
555 20241118 092800 1594563195 3000 2995 3000 2995 1311
556 20241118 092700 1590634870 2995 2985 2995 2985 5856
557 20241118 092600 1573130820 2985 2985 2990 2980 9587
558 20241118 092500 1544548685 2985 2985 2990 2980 8521
559 20241118 092400 1519115330 2985 3010 3010 2985 7210
560 20241118 092300 1497536355 3000 3010 3010 3000 17742
561 20241118 092200 1444278000 3015 3015 3015 3010 4435
562 20241118 092100 1430923380 3015 3005 3015 3005 6914
563 20241118 092000 1410135255 3010 3015 3015 3010 1832
564 20241118 091900 1404620670 3010 3015 3020 3000 11942
565 20241118 091800 1368703460 3015 3010 3020 3010 3066
566 20241118 091700 1359457680 3010 3005 3015 3000 13924
567 20241118 091600 1317606775 3015 2985 3015 2980 15724
568 20241118 091500 1270600450 2985 3000 3000 2970 20352
569 20241118 091400 1209854970 2990 3005 3010 2990 28238
570 20241118 091300 1125128800 3005 3025 3025 3000 19404
571 20241118 091200 1066715785 3025 3040 3045 3015 33222
572 20241118 091100 966099520 3040 3045 3050 3030 22836
573 20241118 091000 896810615 3050 3055 3055 3045 5130
574 20241118 090900 881177260 3055 3060 3060 3050 4915
575 20241118 090800 866155670 3055 3055 3055 3045 11712
576 20241118 090700 830385240 3055 3040 3055 3035 7351
577 20241118 090600 808036435 3040 3030 3040 3030 6348
578 20241118 090500 788764930 3030 3035 3055 3015 31810
579 20241118 090400 692300775 3040 3040 3060 3030 17748
580 20241118 090300 638384190 3040 3080 3085 3040 30471
581 20241118 090200 545236420 3055 3085 3100 3050 51894
582 20241118 090100 386003505 3085 3115 3125 3085 28546
583 20241118 090000 297528110 3115 3030 3120 3030 97440