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

586
005490/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,184400,121659080000,290000,290000,290000,290000,24794
20241118,184300,121659080000,290000,290000,290000,290000,0
20241118,184200,121659080000,290000,290000,290000,290000,0
20241118,184100,121659080000,290000,290000,290000,290000,0
20241118,184000,121659080000,290000,290000,290000,290000,0
20241118,183900,121659080000,290000,290000,290000,290000,0
20241118,183800,121659080000,290000,290000,290000,290000,0
20241118,183700,121659080000,290000,290000,290000,290000,0
20241118,183600,121659080000,290000,290000,290000,290000,0
20241118,183500,121659080000,290000,290000,290000,290000,0
20241118,183400,121659080000,290000,290000,290000,290000,0
20241118,183300,121659080000,290000,290000,290000,290000,0
20241118,183200,121659080000,290000,290000,290000,290000,0
20241118,183100,121659080000,290000,290000,290000,290000,0
20241118,183000,121659080000,290000,290000,290000,290000,0
20241118,182900,121659080000,290000,290000,290000,290000,0
20241118,182800,121659080000,290000,290000,290000,290000,0
20241118,182700,121659080000,290000,290000,290000,290000,0
20241118,182600,121659080000,290000,290000,290000,290000,0
20241118,182500,121659080000,290000,290000,290000,290000,0
20241118,182400,121659080000,290000,290000,290000,290000,0
20241118,182300,121659080000,290000,290000,290000,290000,0
20241118,182200,121659080000,290000,290000,290000,290000,0
20241118,182100,121659080000,290000,290000,290000,290000,0
20241118,182000,121659080000,290000,290000,290000,290000,0
20241118,181900,121659080000,290000,290000,290000,290000,0
20241118,181800,121659080000,290000,290000,290000,290000,0
20241118,181700,121659080000,290000,290000,290000,290000,0
20241118,181600,121659080000,290000,290000,290000,290000,0
20241118,181500,121659080000,290000,290000,290000,290000,0
20241118,181400,121659080000,290000,290000,290000,290000,24794
20241118,181300,121659080000,290000,290000,290000,290000,0
20241118,181200,121659080000,290000,290000,290000,290000,0
20241118,181100,121659080000,290000,290000,290000,290000,0
20241118,181000,121659080000,290000,290000,290000,290000,0
20241118,180900,121659080000,290000,290000,290000,290000,0
20241118,180800,121659080000,290000,290000,290000,290000,0
20241118,180700,121659080000,290000,290000,290000,290000,0
20241118,180600,121659080000,290000,290000,290000,290000,0
20241118,180500,121659080000,290000,290000,290000,290000,0
20241118,180400,121659080000,290000,290000,290000,290000,0
20241118,180300,121659080000,290000,290000,290000,290000,0
20241118,180200,121659080000,290000,290000,290000,290000,0
20241118,180100,121659080000,290000,290000,290000,290000,0
20241118,180000,121659080000,290000,290000,290000,290000,0
20241118,175900,121659080000,290000,290000,290000,290000,0
20241118,175800,121659080000,290000,290000,290000,290000,0
20241118,175700,121659080000,290000,290000,290000,290000,0
20241118,175600,121659080000,290000,290000,290000,290000,0
20241118,175500,121659080000,290000,290000,290000,290000,0
20241118,175400,121659080000,290000,290000,290000,290000,0
20241118,175300,121659080000,290000,290000,290000,290000,0
20241118,175200,121659080000,290000,290000,290000,290000,0
20241118,175100,121659080000,290000,290000,290000,290000,0
20241118,175000,121659080000,290000,290000,290000,290000,0
20241118,174900,121659080000,290000,290000,290000,290000,0
20241118,174800,121659080000,290000,290000,290000,290000,0
20241118,174700,121659080000,290000,290000,290000,290000,0
20241118,174600,121659080000,290000,290000,290000,290000,0
20241118,174500,121659080000,290000,290000,290000,290000,0
20241118,174400,121659080000,290000,290000,290000,290000,24794
20241118,174300,121659080000,290000,290000,290000,290000,0
20241118,174200,121659080000,290000,290000,290000,290000,0
20241118,174100,121659080000,290000,290000,290000,290000,0
20241118,174000,121659080000,290000,290000,290000,290000,0
20241118,173900,121659080000,290000,290000,290000,290000,0
20241118,173800,121659080000,290000,290000,290000,290000,0
20241118,173700,121659080000,290000,290000,290000,290000,0
20241118,173600,121659080000,290000,290000,290000,290000,0
20241118,173500,121659080000,290000,290000,290000,290000,0
20241118,173400,121659080000,290000,290000,290000,290000,0
20241118,173300,121659080000,290000,290000,290000,290000,0
20241118,173200,121659080000,290000,290000,290000,290000,0
20241118,173100,121659080000,290000,290000,290000,290000,0
20241118,173000,121659080000,290000,290000,290000,290000,0
20241118,172900,121659080000,290000,290000,290000,290000,0
20241118,172800,121659080000,290000,290000,290000,290000,0
20241118,172700,121659080000,290000,290000,290000,290000,0
20241118,172600,121659080000,290000,290000,290000,290000,0
20241118,172500,121659080000,290000,290000,290000,290000,0
20241118,172400,121659080000,290000,290000,290000,290000,0
20241118,172300,121659080000,290000,290000,290000,290000,0
20241118,172200,121659080000,290000,290000,290000,290000,0
20241118,172100,121659080000,290000,290000,290000,290000,0
20241118,172000,121659080000,290000,290000,290000,290000,0
20241118,171900,121659080000,290000,290000,290000,290000,0
20241118,171800,121659080000,290000,290000,290000,290000,0
20241118,171700,121659080000,290000,290000,290000,290000,0
20241118,171600,121659080000,290000,290000,290000,290000,0
20241118,171500,121659080000,290000,290000,290000,290000,0
20241118,171400,121659080000,290000,290000,290000,290000,24794
20241118,171300,121659080000,290000,290000,290000,290000,0
20241118,171200,121659080000,290000,290000,290000,290000,0
20241118,171100,121659080000,290000,290000,290000,290000,0
20241118,171000,121659080000,290000,290000,290000,290000,0
20241118,170900,121659080000,290000,290000,290000,290000,0
20241118,170800,121659080000,290000,290000,290000,290000,0
20241118,170700,121659080000,290000,290000,290000,290000,0
20241118,170600,121659080000,290000,290000,290000,290000,0
20241118,170500,121659080000,290000,290000,290000,290000,0
20241118,170400,121659080000,290000,290000,290000,290000,0
20241118,170300,121659080000,290000,290000,290000,290000,0
20241118,170200,121659080000,290000,290000,290000,290000,0
20241118,170100,121659080000,290000,290000,290000,290000,0
20241118,170000,121659080000,290000,290000,290000,290000,0
20241118,165900,121659080000,290000,290000,290000,290000,0
20241118,165800,121659080000,290000,290000,290000,290000,0
20241118,165700,121659080000,290000,290000,290000,290000,0
20241118,165600,121659080000,290000,290000,290000,290000,0
20241118,165500,121659080000,290000,290000,290000,290000,0
20241118,165400,121659080000,290000,290000,290000,290000,0
20241118,165300,121659080000,290000,290000,290000,290000,0
20241118,165200,121659080000,290000,290000,290000,290000,0
20241118,165100,121659080000,290000,290000,290000,290000,0
20241118,165000,121659080000,290000,290000,290000,290000,0
20241118,164900,121659080000,290000,290000,290000,290000,0
20241118,164800,121659080000,290000,290000,290000,290000,0
20241118,164700,121659080000,290000,290000,290000,290000,0
20241118,164600,121659080000,290000,290000,290000,290000,0
20241118,164500,121659080000,290000,290000,290000,290000,0
20241118,164400,121659080000,290000,290000,290000,290000,24794
20241118,164300,121659080000,290000,290000,290000,290000,0
20241118,164200,121659080000,290000,290000,290000,290000,0
20241118,164100,121659080000,290000,290000,290000,290000,0
20241118,164000,121659080000,290000,290000,290000,290000,0
20241118,163900,121659080000,290000,290000,290000,290000,0
20241118,163800,121659080000,290000,290000,290000,290000,0
20241118,163700,121659080000,290000,290000,290000,290000,0
20241118,163600,121659080000,290000,290000,290000,290000,0
20241118,163500,121659080000,290000,290000,290000,290000,0
20241118,163400,121659080000,290000,290000,290000,290000,0
20241118,163300,121659080000,290000,290000,290000,290000,0
20241118,163200,121659080000,290000,290000,290000,290000,0
20241118,163100,121659080000,290000,290000,290000,290000,0
20241118,163000,121659080000,290000,290000,290000,290000,0
20241118,162900,121659080000,290000,290000,290000,290000,0
20241118,162800,121659080000,290000,290000,290000,290000,0
20241118,162700,121659080000,290000,290000,290000,290000,0
20241118,162600,121659080000,290000,290000,290000,290000,0
20241118,162500,121659080000,290000,290000,290000,290000,0
20241118,162400,121659080000,290000,290000,290000,290000,0
20241118,162300,121659080000,290000,290000,290000,290000,0
20241118,162200,121659080000,290000,290000,290000,290000,0
20241118,162100,121659080000,290000,290000,290000,290000,0
20241118,162000,121659080000,290000,290000,290000,290000,0
20241118,161900,121659080000,290000,290000,290000,290000,0
20241118,161800,121659080000,290000,290000,290000,290000,0
20241118,161700,121659080000,290000,290000,290000,290000,0
20241118,161600,121659080000,290000,290000,290000,290000,0
20241118,161500,121659080000,290000,290000,290000,290000,0
20241118,161400,121659080000,290000,290000,290000,290000,24794
20241118,161300,121659080000,290000,290000,290000,290000,0
20241118,161200,121659080000,290000,290000,290000,290000,0
20241118,161100,121659080000,290000,290000,290000,290000,0
20241118,161000,121659080000,290000,290000,290000,290000,0
20241118,160900,121659080000,290000,290000,290000,290000,0
20241118,160800,121659080000,290000,290000,290000,290000,0
20241118,160700,121659080000,290000,290000,290000,290000,0
20241118,160600,121659080000,290000,290000,290000,290000,0
20241118,160500,121659080000,290000,290000,290000,290000,0
20241118,160400,121659080000,290000,290000,290000,290000,0
20241118,160300,121659080000,290000,290000,290000,290000,0
20241118,160200,121659080000,290000,290000,290000,290000,0
20241118,160100,121659080000,290000,290000,290000,290000,0
20241118,160000,121659080000,290000,290000,290000,290000,0
20241118,155900,121659080000,290000,290000,290000,290000,0
20241118,155800,121659080000,290000,290000,290000,290000,0
20241118,155700,121659080000,290000,290000,290000,290000,0
20241118,155600,121659080000,290000,290000,290000,290000,0
20241118,155500,121659080000,290000,290000,290000,290000,0
20241118,155400,121659080000,290000,290000,290000,290000,0
20241118,155300,121659080000,290000,290000,290000,290000,0
20241118,155200,121659080000,290000,290000,290000,290000,0
20241118,155100,121659080000,290000,290000,290000,290000,0
20241118,155000,121659080000,290000,290000,290000,290000,0
20241118,154900,121659080000,290000,290000,290000,290000,0
20241118,154800,121659080000,290000,290000,290000,290000,0
20241118,154700,121659080000,290000,290000,290000,290000,0
20241118,154600,121659080000,290000,290000,290000,290000,0
20241118,154500,121659080000,290000,290000,290000,290000,0
20241118,154400,121659080000,290000,290000,290000,290000,24794
20241118,154300,121659080000,290000,290000,290000,290000,0
20241118,154200,121659080000,290000,290000,290000,290000,0
20241118,154100,121659080000,290000,290000,290000,290000,0
20241118,154000,121659080000,290000,290000,290000,290000,0
20241118,153900,121659080000,290000,290000,290000,290000,0
20241118,153800,121659080000,290000,290000,290000,290000,0
20241118,153700,121659080000,290000,290000,290000,290000,0
20241118,153600,121659080000,290000,290000,290000,290000,0
20241118,153500,121659080000,290000,290000,290000,290000,0
20241118,153400,121659080000,290000,290000,290000,290000,0
20241118,153300,121659080000,290000,290000,290000,290000,0
20241118,153200,121659080000,290000,290000,290000,290000,0
20241118,153100,121659080000,290000,290000,290000,290000,0
20241118,153000,121659080000,290000,290000,290000,290000,24794
20241118,152900,114468820000,289000,289000,289000,289000,0
20241118,152800,114468820000,289000,289000,289000,289000,0
20241118,152700,114468820000,289000,289000,289000,289000,0
20241118,152600,114468820000,289000,289000,289000,289000,0
20241118,152500,114468820000,289000,289000,289000,289000,0
20241118,152400,114468820000,289000,289000,289000,289000,0
20241118,152300,114468820000,289000,289000,289000,289000,0
20241118,152200,114468820000,289000,289000,289000,289000,0
20241118,152100,114468820000,289000,289000,289000,289000,0
20241118,152000,114468820000,289000,289000,289000,289000,0
20241118,151900,114468820000,289000,289000,289500,288500,2172
20241118,151800,113841349500,289000,290000,290000,289000,2032
20241118,151700,113253094500,289500,289000,290000,289000,542
20241118,151600,113096056000,289500,289000,289500,289000,1448
20241118,151500,112676968000,289500,289500,289500,289000,613
20241118,151400,112499535500,289500,289000,289500,289000,969
20241118,151300,112219133500,289500,289000,289500,289000,3015
20241118,151200,111346402000,289000,288000,289500,288000,4668
20241118,151100,109998514500,288000,288000,288500,288000,575
20241118,151000,109832770000,288500,288000,288500,288000,880
20241118,150900,109579128000,288000,288000,288500,288000,558
20241118,150800,109418245000,288000,288000,288500,288000,1161
20241118,150700,109083740500,288000,288500,288500,288000,535
20241118,150600,108929516500,288500,288000,288500,288000,713
20241118,150500,108723992500,288000,288000,288500,288000,631
20241118,150400,108542132000,288000,288000,288500,288000,491
20241118,150300,108400694500,288000,288000,288500,288000,1694
20241118,150200,107912777000,288000,288500,288500,288000,305
20241118,150100,107824915500,288000,288000,288500,288000,209
20241118,150000,107764685000,288000,288500,288500,288000,368
20241118,145900,107658658000,288500,288500,288500,288000,165
20241118,145800,107611108000,288000,288000,288500,288000,348
20241118,145700,107510754000,288000,288500,288500,288000,409
20241118,145600,107392915000,288500,288000,288500,288000,935
20241118,145500,107123445500,288000,288000,288500,288000,255
20241118,145400,107049971000,288000,288000,288500,288000,270
20241118,145300,106972175000,288000,288500,288500,288000,248
20241118,145200,106900717500,288000,288500,288500,288000,292
20241118,145100,106816557000,288000,288000,288500,288000,268
20241118,145000,106739355500,288500,288000,288500,287500,956
20241118,144900,106464000500,288000,288000,288000,287500,251
20241118,144800,106391803000,287500,287500,288000,287500,81
20241118,144700,106368492000,288000,287500,288000,287500,468
20241118,144600,106233722000,288000,288000,288000,287500,391
20241118,144500,106121162500,287500,288000,288500,287500,333
20241118,144400,106025263000,288000,288000,288500,288000,641
20241118,144300,105840602000,288000,288000,288500,288000,438
20241118,144200,105714422500,288000,288000,288500,288000,348
20241118,144100,105614167500,288000,288500,288500,288000,269
20241118,144000,105536617000,288000,288000,288500,288000,172
20241118,143900,105487044500,288000,288500,288500,288000,148
20241118,143800,105444388500,288500,288500,289000,288000,750
20241118,143700,105228055000,289000,288500,289000,288500,474
20241118,143600,105091283500,288500,288500,289000,288500,162
20241118,143500,105044519500,289000,288500,289000,288500,636
20241118,143400,104860799500,289000,289000,289000,288500,225
20241118,143300,104795867000,289000,288500,289000,288500,189
20241118,143200,104741276000,288500,288500,289000,288500,548
20241118,143100,104583159500,289000,288500,289000,288500,80
20241118,143000,104560061000,289000,289000,289000,288500,435
20241118,142900,104434487500,288500,289000,289000,288500,204
20241118,142800,104375550000,289000,289000,289000,288500,75
20241118,142700,104353880500,289000,289000,289500,288500,853
20241118,142600,104107392000,289000,288500,289000,288500,1114
20241118,142500,103785478500,289000,288500,289000,288500,106
20241118,142400,103754865500,289000,289000,289000,288500,275
20241118,142300,103675469000,288500,288500,289000,288500,182
20241118,142200,103622893000,289000,289000,289000,288500,179
20241118,142100,103571213500,288500,288500,289000,288500,425
20241118,142000,103448569000,288500,288500,288500,288000,682
20241118,141900,103251843000,288500,288500,289000,288000,690
20241118,141800,103052755000,289000,288500,289000,288500,241
20241118,141700,102983190000,288500,289000,289000,288500,319
20241118,141600,102891091500,288500,289000,289000,288500,448
20241118,141500,102761790000,288500,288500,289000,288000,425
20241118,141400,102639176000,288000,288500,288500,288000,385
20241118,141300,102528113500,288500,288000,288500,288000,415
20241118,141200,102408468500,288500,288500,288500,288000,611
20241118,141100,102232328000,288000,288000,288500,288000,415
20241118,141000,102112733500,288000,289000,289000,288000,1796
20241118,140900,101594649500,289000,289000,289000,288500,215
20241118,140800,101532563500,289000,289500,289500,288500,2091
20241118,140700,100928229000,289500,289500,289500,289000,131
20241118,140600,100890327500,289000,289000,289500,289000,227
20241118,140500,100824677500,289000,289500,289500,289000,285
20241118,140400,100742264000,289500,289000,289500,289000,221
20241118,140300,100678333500,289500,289500,289500,289000,175
20241118,140200,100627675500,289500,289500,289500,289000,183
20241118,140100,100574739500,289500,289500,289500,289000,205
20241118,140000,100515414000,289500,290000,290500,289000,1656
20241118,135900,100035583000,290500,290000,290500,290000,286
20241118,135800,99952596000,290000,290500,290500,290000,221
20241118,135700,99888453500,290000,290500,290500,290000,625
20241118,135600,99707139500,290000,290500,290500,290000,152
20241118,135500,99663008500,290000,290000,290500,290000,338
20241118,135400,99564933000,290000,290000,290500,289500,1540
20241118,135300,99118304000,289500,290000,290000,289500,158
20241118,135200,99072523500,289500,290000,290000,289500,281
20241118,135100,98991110000,289500,289500,290000,289500,264
20241118,135000,98914626000,289500,289500,290000,289000,217
20241118,134900,98851779500,289500,289500,290000,289000,363
20241118,134800,98746704500,289500,289500,290000,289500,266
20241118,134700,98669655500,290000,290000,290000,289500,307
20241118,134600,98580707000,290000,289500,290000,289500,383
20241118,134500,98469771500,290000,290000,290500,289500,920
20241118,134400,98203173000,290000,289500,290500,289500,1417
20241118,134300,97792216000,289500,289500,290000,289000,626
20241118,134200,97611016500,289000,290000,290000,289000,1319
20241118,134100,97229231500,290000,290000,290000,289500,313
20241118,134000,97138563500,289500,289500,290000,289500,229
20241118,133900,97072200000,290000,290000,290000,289500,192
20241118,133800,97016559000,290000,289500,290000,289500,274
20241118,133700,96937152500,290000,289500,290000,289500,358
20241118,133600,96833389500,289500,290000,290000,289500,213
20241118,133500,96771688000,289500,290000,290000,289500,216
20241118,133400,96709131000,290000,290000,290000,289500,292
20241118,133300,96624499000,290000,290000,290000,289500,261
20241118,133200,96548840500,290000,290000,290500,289500,1850
20241118,133100,96012336000,290500,290000,290500,290000,197
20241118,133000,95955146000,290000,290000,290500,290000,296
20241118,132900,95869239000,290000,290000,290500,289500,2630
20241118,132800,95106457000,289500,289500,290000,289500,517
20241118,132700,94956576500,289500,289500,290000,289500,2725
20241118,132600,94166358000,289500,290000,290000,289500,232
20241118,132500,94099138500,289500,289500,290000,289500,466
20241118,132400,93964196500,289500,289500,290000,289500,482
20241118,132300,93824546500,290000,289500,290000,289000,1049
20241118,132200,93520833500,289000,289000,289500,289000,283
20241118,132100,93438952000,289000,289500,290000,289000,603
20241118,132000,93264429500,290000,290000,290000,289500,376
20241118,131900,93155503000,290000,289500,290000,289500,294
20241118,131800,93070348500,289500,290000,290000,289500,917
20241118,131700,92804774000,289500,289500,290000,289500,439
20241118,131600,92677637000,290000,290000,290000,289500,139
20241118,131500,92637352000,290000,290000,290000,289500,458
20241118,131400,92504605000,290000,289500,290000,289500,329
20241118,131300,92409289500,290000,289500,290000,289500,331
20241118,131200,92313398000,289500,290000,290000,289500,363
20241118,131100,92208170500,289500,290000,290000,289500,124
20241118,131000,92172229500,290000,289500,290000,289000,800
20241118,130900,91940479500,289500,289000,289500,289000,200
20241118,130800,91882614500,289500,289000,289500,288500,326
20241118,130700,91788368500,289000,289000,289500,288500,826
20241118,130600,91549551000,289000,290000,290000,289000,267
20241118,130500,91472221000,289500,289500,290000,289500,564
20241118,130400,91308905000,290000,290000,290000,289500,1301
20241118,130300,90932209500,290000,289500,290000,289500,383
20241118,130200,90821207000,290000,289000,290000,289000,2723
20241118,130100,90032893500,289000,289500,289500,289000,296
20241118,130000,89947278000,289000,288500,289500,288500,1608
20241118,125900,89482556000,288500,288000,289000,288000,1039
20241118,125800,89182786500,288500,288500,288500,288000,195
20241118,125700,89126579500,288500,288000,288500,288000,278
20241118,125600,89046479000,288000,288500,288500,288000,255
20241118,125500,88972994000,288000,288500,288500,288000,163
20241118,125400,88926003500,288500,288500,288500,288000,142
20241118,125300,88885067500,288500,288000,288500,288000,113
20241118,125200,88852486500,288500,288500,289000,288000,1078
20241118,125100,88541442500,288500,288500,289000,288000,967
20241118,125000,88262443500,288000,288500,288500,288000,124
20241118,124900,88226687000,288000,288500,288500,288000,211
20241118,124800,88165818000,288500,288000,288500,288000,149
20241118,124700,88122867000,288000,288000,288500,288000,866
20241118,124600,87873392000,288000,288000,288000,287500,172
20241118,124500,87823888500,287500,287000,288000,287000,2446
20241118,124400,87120495500,287500,287500,287500,287000,180
20241118,124300,87068789000,287500,287000,287500,287000,289
20241118,124200,86985765000,287500,287000,287500,287000,347
20241118,124100,86886089000,287000,287000,287500,287000,567
20241118,124000,86723328500,287000,287500,287500,287000,181
20241118,123900,86671359500,287500,287000,287500,287000,73
20241118,123800,86650388500,287500,287500,287500,287000,109
20241118,123700,86619070000,287500,287000,287500,287000,59
20241118,123600,86602118000,287500,287000,287500,287000,120
20241118,123500,86567644000,287000,287000,287500,287000,1841
20241118,123400,86039250500,287000,287500,288000,287000,862
20241118,123300,85791631500,287000,287500,287500,287000,335
20241118,123200,85695383500,287500,287500,288000,287000,825
20241118,123100,85458208000,287500,288500,288500,287500,1619
20241118,123000,84992221000,288500,288000,288500,288000,465
20241118,122900,84858217000,288500,288000,288500,288000,141
20241118,122800,84817586000,288000,288500,288500,288000,203
20241118,122700,84759110000,288500,288500,288500,288000,184
20241118,122600,84706069000,288500,288500,288500,288000,177
20241118,122500,84655067500,288500,288500,288500,288000,648
20241118,122400,84468393500,288500,288000,288500,288000,102
20241118,122300,84438973500,288000,288000,288500,288000,93
20241118,122200,84412153500,288000,288500,288500,288000,235
20241118,122100,84344379500,288500,288000,288500,288000,171
20241118,122000,84295111500,288000,288000,288500,288000,178
20241118,121900,84243782000,288500,288000,288500,288000,417
20241118,121800,84123488000,288500,288500,288500,288000,102
20241118,121700,84094085500,288000,288000,288500,288000,123
20241118,121600,84058613000,288000,288500,288500,288000,631
20241118,121500,83876577500,288500,288500,289000,288000,1718
20241118,121400,83380981500,289000,289000,289000,288500,284
20241118,121300,83299029000,289000,288500,289000,288500,164
20241118,121200,83251655000,288500,289000,289000,288500,83
20241118,121100,83227680500,289000,289000,289000,288500,105
20241118,121000,83197342000,289000,288500,289000,288500,211
20241118,120900,83136413500,288500,288500,288500,288000,204
20241118,120800,83077563000,288000,288000,288500,288000,258
20241118,120700,83003154000,288000,288500,288500,288000,56
20241118,120600,82987003500,288500,288500,288500,288000,183
20241118,120500,82934220500,288000,288000,288500,288000,193
20241118,120400,82878570500,288500,288500,288500,288000,116
20241118,120300,82845128500,288000,288000,288500,288000,238
20241118,120200,82776571000,288000,288500,288500,288000,100
20241118,120100,82747732000,288500,288500,288500,288000,105
20241118,120000,82717455500,288000,288500,288500,288000,198
20241118,115900,82660375000,288500,288000,288500,288000,392
20241118,115800,82547415500,288500,288000,288500,288000,270
20241118,115700,82469618000,288500,289500,289500,288000,568
20241118,115600,82305549500,289500,289500,289500,289000,220
20241118,115500,82241930000,289000,289000,289500,289000,213
20241118,115400,82180344000,289000,289000,289500,289000,221
20241118,115300,82116448000,289000,289500,289500,289000,363
20241118,115200,82011458000,289500,289000,289500,289000,158
20241118,115100,81965759500,289000,289000,289500,289000,112
20241118,115000,81933339000,289000,289000,289500,289000,352
20241118,114900,81831569000,289500,289000,289500,288500,1052
20241118,114800,81527529000,288500,289000,289000,288500,133
20241118,114700,81489104500,288500,289000,289000,288500,108
20241118,114600,81457935000,288500,288500,289000,288000,566
20241118,114500,81294656500,288500,288500,288500,288000,538
20241118,114400,81139540500,288500,289000,289000,288000,481
20241118,114300,81000740500,289000,289000,289000,288000,416
20241118,114200,80880687500,288500,288500,289000,288500,153
20241118,114100,80836538500,288500,289000,289000,287500,1008
20241118,114000,80545860000,289000,288000,289000,288000,1681
20241118,113900,80061487000,288000,288000,288000,287500,127
20241118,113800,80024946000,287500,287500,288000,287500,195
20241118,113700,79968867500,288000,288000,288000,287500,412
20241118,113600,79850344000,288000,288000,288000,287500,223
20241118,113500,79786197500,287500,287500,288000,287500,169
20241118,113400,79737551000,288000,288000,288000,287500,179
20241118,113300,79686030000,287500,288000,288000,287500,275
20241118,113200,79606911000,288000,288000,288000,287500,144
20241118,113100,79565478500,288000,288000,288000,287500,616
20241118,113000,79388156000,287500,288000,288000,287500,161
20241118,112900,79341804000,288000,287500,288000,287500,167
20241118,112800,79293733500,288000,288000,288500,287500,277
20241118,112700,79213982500,288000,288000,288500,287500,610
20241118,112600,79038323000,288000,289000,289000,288000,1196
20241118,112500,78693574000,288500,289000,289000,288500,368
20241118,112400,78587386500,289000,289500,289500,288500,1144
20241118,112300,78256751500,289500,289000,289500,289000,209
20241118,112200,78196302500,289000,289500,289500,289000,560
20241118,112100,78034229000,289500,290000,290000,289000,213
20241118,112000,77972554000,290000,289500,290000,289500,889
20241118,111900,77715047500,290000,289500,290000,289000,1237
20241118,111800,77356922500,289500,289500,289500,289000,113
20241118,111700,77324235000,289500,289500,289500,289000,780
20241118,111600,77098446500,289500,289500,289500,289000,165
20241118,111500,77050731500,289500,289500,290000,289000,1148
20241118,111400,76718464500,289500,290000,290000,289500,246
20241118,111300,76647212500,289500,290000,290000,289500,196
20241118,111200,76590456000,290000,290000,290000,289500,1162
20241118,111100,76253575000,289500,290000,290000,289500,236
20241118,111000,76185181000,289500,290000,290000,289000,1467
20241118,110900,75760437000,290000,289500,290000,289500,173
20241118,110800,75710285000,290000,289500,290000,289000,1690
20241118,110700,75221047500,289500,289000,289500,289000,163
20241118,110600,75173889500,289500,289500,289500,289000,756
20241118,110500,74955330000,289500,289000,289500,288500,1006
20241118,110400,74664644000,288500,288500,289000,288500,495
20241118,110300,74521789000,288500,289000,289000,288500,156
20241118,110200,74476732000,289000,289000,289500,288500,1134
20241118,110100,74149024500,289500,289500,289500,289000,256
20241118,110000,74075000000,289500,289500,289500,289000,992
20241118,105900,73788271000,289000,289500,289500,289000,345
20241118,105800,73688500500,289500,289500,289500,289000,301
20241118,105700,73601437000,289500,289000,289500,289000,113
20241118,105600,73568741000,289000,289500,289500,289000,113
20241118,105500,73536037000,289500,289000,289500,289000,252
20241118,105400,73463160500,289500,289500,289500,289000,430
20241118,105300,73338791500,289500,289000,289500,289000,368
20241118,105200,73232267500,289500,289500,289500,289000,305
20241118,105100,73144065000,289000,289000,289500,289000,294
20241118,105000,73059049500,289000,289000,289000,288500,1066
20241118,104900,72750999500,288500,288500,289000,288000,1913
20241118,104800,72198869000,288500,288500,288500,288000,514
20241118,104700,72050684000,288500,289000,289000,288000,1362
20241118,104600,71657736500,288500,288500,289000,288500,225
20241118,104500,71592809500,288500,289000,289000,288500,222
20241118,104400,71528666000,288500,288500,289000,288500,243
20241118,104300,71458465500,288500,288500,289000,288000,1464
20241118,104200,71036089000,288500,288000,288500,288000,393
20241118,104100,70922873500,288500,288500,288500,288000,524
20241118,104000,70771916000,288000,288000,288500,288000,412
20241118,103900,70653244000,288000,288500,288500,288000,767
20241118,103800,70432258500,288000,288500,288500,288000,944
20241118,103700,70160356500,288500,288500,288500,288000,295
20241118,103600,70075305000,288500,288000,288500,288000,506
20241118,103500,69929504000,288000,288500,288500,288000,627
20241118,103400,69748806500,288500,288500,288500,288000,911
20241118,103300,69486047000,288500,288500,289000,288000,635
20241118,103200,69302843500,288500,289000,289000,288000,1156
20241118,103100,68969468000,289000,290000,290000,288500,1257
20241118,103000,68606121000,290000,289000,290000,289000,703
20241118,102900,68402565000,289000,289500,290000,289000,401
20241118,102800,68286483000,289500,289500,290000,289000,1945
20241118,102700,67723363500,289500,290000,290000,289500,355
20241118,102600,67620529500,290000,290000,290000,289500,1120
20241118,102500,67295805000,290000,289500,290000,289500,561
20241118,102400,67133198000,290000,290000,290000,289500,970
20241118,102300,66851929000,290000,289000,290000,289000,975
20241118,102200,66569647000,289000,289000,289500,289000,985
20241118,102100,66284908000,289000,289500,289500,289000,304
20241118,102000,66196969000,289500,289000,289500,289000,765
20241118,101900,65975576000,289000,289500,289500,289000,244
20241118,101800,65904975500,289500,290000,290000,289000,824
20241118,101700,65666435000,289500,290000,290000,289500,717
20241118,101600,65458825000,290000,290000,290000,289500,501
20241118,101500,65313632000,289500,288500,290000,288500,2295
20241118,101400,64649804000,289000,289000,289000,288500,521
20241118,101300,64499379000,289000,288500,289000,288000,1270
20241118,101200,64132970500,288500,287000,288500,287000,2149
20241118,101100,63514932000,287000,287000,287500,287000,431
20241118,101000,63391147000,287000,288500,288500,287000,1894
20241118,100900,62845966500,288500,288500,289000,288000,332
20241118,100800,62750195000,288500,289000,289500,288000,2717
20241118,100700,61965532500,289500,289500,289500,289000,450
20241118,100600,61835374000,289500,289500,290500,289000,7515
20241118,100500,59656800000,290000,290000,290000,289500,581
20241118,100400,59488425500,290000,290000,290000,289500,573
20241118,100300,59322349500,289500,289500,290000,289500,581
20241118,100200,59154052000,289500,290000,290000,289500,410
20241118,100100,59035292500,289500,290000,290000,289500,440
20241118,100000,58907778500,289500,290000,290000,289500,940
20241118,095900,58635478500,290000,289000,290000,289000,2450
20241118,095800,57926128500,289000,289500,289500,289000,567
20241118,095700,57762126500,289500,288500,289500,288500,2144
20241118,095600,57142406500,288500,288500,289000,288500,744
20241118,095500,56927618500,289000,288500,289000,288000,1050
20241118,095400,56624672000,288500,289000,289000,288000,2214
20241118,095300,55985525000,289500,289500,289500,289000,1172
20241118,095200,55646465000,289500,289000,289500,289000,816
20241118,095100,55410413500,289000,289500,289500,289000,1712
20241118,095000,54915319000,289000,289500,289500,289000,2102
20241118,094900,54306977500,289500,289500,289500,289000,849
20241118,094800,54061281000,289000,289000,289500,288500,2408
20241118,094700,53364912000,288500,289000,289000,288000,1328
20241118,094600,52981702500,288500,288000,289500,288000,6473
20241118,094500,51111409500,288500,288000,288500,287500,1731
20241118,094400,50612783000,287500,288000,288000,287000,1265
20241118,094300,50248978000,288000,288500,288500,287500,2086
20241118,094200,49648207500,288000,288000,288500,288000,1383
20241118,094100,49249492000,288500,287000,288500,287000,2601
20241118,094000,48500582500,287000,287000,287500,286000,4740
20241118,093900,47140581500,287500,288000,288000,287000,2281
20241118,093800,46484677500,288000,288000,288000,287500,1444
20241118,093700,46068842000,287500,287500,288000,287000,1550
20241118,093600,45623219000,287500,287000,287500,286500,2212
20241118,093500,44988163500,287000,285000,287000,285000,2863
20241118,093400,44169579000,285000,287000,287000,285000,4204
20241118,093300,42968235000,286500,288000,288500,286500,5027
20241118,093200,41522195500,288000,287000,288000,286500,4038
20241118,093100,40362604500,286500,286500,287000,286500,1198
20241118,093000,40019097000,286500,286500,287000,286000,2306
20241118,092900,39358496500,286500,286000,286500,285500,2981
20241118,092800,38505752500,285500,285000,286000,284000,6356
20241118,092700,36694443500,285000,284000,285000,284000,1081
20241118,092600,36386851500,284500,283000,285000,282500,5781
20241118,092500,34745493000,282500,282500,283000,282500,1775
20241118,092400,34243997000,282500,282500,283000,282500,1085
20241118,092300,33937310500,283000,284000,284000,282500,2243
20241118,092200,33302262500,284000,283500,284000,283000,970
20241118,092100,33027253500,283500,284000,284500,282500,5429
20241118,092000,31487162500,284000,284000,284500,283500,2760
20241118,091900,30702818500,283500,283000,284000,282500,5171
20241118,091800,29237669000,283000,283500,283500,283000,1173
20241118,091700,28905570500,283000,282500,283500,282500,2262
20241118,091600,28265562500,282500,282000,283000,282000,2242
20241118,091500,27632295500,282000,281000,282500,280500,8250
20241118,091400,25311587000,281000,279500,281000,279500,4575
20241118,091300,24029456000,280000,280000,280500,279000,6325
20241118,091200,22261263000,279500,281500,281500,279500,5055
20241118,091100,20842957000,281500,281000,281500,280500,1621
20241118,091000,20387355500,281500,281000,281500,280000,3088
20241118,090900,19520299000,281000,281000,282000,280000,7896
20241118,090800,17300690500,281000,280500,281000,280000,3095
20241118,090700,16432623000,280500,280500,281000,280000,2975
20241118,090600,15598289500,280500,280000,281000,280000,4460
20241118,090500,14348473000,279500,279000,280000,278500,3388
20241118,090400,13401740000,279000,279000,279500,278500,5946
20241118,090300,11742851000,279500,279500,280500,279000,4929
20241118,090200,10364408500,279500,279000,280000,279000,8666
20241118,090100,7941695000,279000,281500,282000,278500,6211
20241118,090000,6197815500,282000,277500,282000,277500,22061
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 184400 121659080000 290000 290000 290000 290000 24794
3 20241118 184300 121659080000 290000 290000 290000 290000 0
4 20241118 184200 121659080000 290000 290000 290000 290000 0
5 20241118 184100 121659080000 290000 290000 290000 290000 0
6 20241118 184000 121659080000 290000 290000 290000 290000 0
7 20241118 183900 121659080000 290000 290000 290000 290000 0
8 20241118 183800 121659080000 290000 290000 290000 290000 0
9 20241118 183700 121659080000 290000 290000 290000 290000 0
10 20241118 183600 121659080000 290000 290000 290000 290000 0
11 20241118 183500 121659080000 290000 290000 290000 290000 0
12 20241118 183400 121659080000 290000 290000 290000 290000 0
13 20241118 183300 121659080000 290000 290000 290000 290000 0
14 20241118 183200 121659080000 290000 290000 290000 290000 0
15 20241118 183100 121659080000 290000 290000 290000 290000 0
16 20241118 183000 121659080000 290000 290000 290000 290000 0
17 20241118 182900 121659080000 290000 290000 290000 290000 0
18 20241118 182800 121659080000 290000 290000 290000 290000 0
19 20241118 182700 121659080000 290000 290000 290000 290000 0
20 20241118 182600 121659080000 290000 290000 290000 290000 0
21 20241118 182500 121659080000 290000 290000 290000 290000 0
22 20241118 182400 121659080000 290000 290000 290000 290000 0
23 20241118 182300 121659080000 290000 290000 290000 290000 0
24 20241118 182200 121659080000 290000 290000 290000 290000 0
25 20241118 182100 121659080000 290000 290000 290000 290000 0
26 20241118 182000 121659080000 290000 290000 290000 290000 0
27 20241118 181900 121659080000 290000 290000 290000 290000 0
28 20241118 181800 121659080000 290000 290000 290000 290000 0
29 20241118 181700 121659080000 290000 290000 290000 290000 0
30 20241118 181600 121659080000 290000 290000 290000 290000 0
31 20241118 181500 121659080000 290000 290000 290000 290000 0
32 20241118 181400 121659080000 290000 290000 290000 290000 24794
33 20241118 181300 121659080000 290000 290000 290000 290000 0
34 20241118 181200 121659080000 290000 290000 290000 290000 0
35 20241118 181100 121659080000 290000 290000 290000 290000 0
36 20241118 181000 121659080000 290000 290000 290000 290000 0
37 20241118 180900 121659080000 290000 290000 290000 290000 0
38 20241118 180800 121659080000 290000 290000 290000 290000 0
39 20241118 180700 121659080000 290000 290000 290000 290000 0
40 20241118 180600 121659080000 290000 290000 290000 290000 0
41 20241118 180500 121659080000 290000 290000 290000 290000 0
42 20241118 180400 121659080000 290000 290000 290000 290000 0
43 20241118 180300 121659080000 290000 290000 290000 290000 0
44 20241118 180200 121659080000 290000 290000 290000 290000 0
45 20241118 180100 121659080000 290000 290000 290000 290000 0
46 20241118 180000 121659080000 290000 290000 290000 290000 0
47 20241118 175900 121659080000 290000 290000 290000 290000 0
48 20241118 175800 121659080000 290000 290000 290000 290000 0
49 20241118 175700 121659080000 290000 290000 290000 290000 0
50 20241118 175600 121659080000 290000 290000 290000 290000 0
51 20241118 175500 121659080000 290000 290000 290000 290000 0
52 20241118 175400 121659080000 290000 290000 290000 290000 0
53 20241118 175300 121659080000 290000 290000 290000 290000 0
54 20241118 175200 121659080000 290000 290000 290000 290000 0
55 20241118 175100 121659080000 290000 290000 290000 290000 0
56 20241118 175000 121659080000 290000 290000 290000 290000 0
57 20241118 174900 121659080000 290000 290000 290000 290000 0
58 20241118 174800 121659080000 290000 290000 290000 290000 0
59 20241118 174700 121659080000 290000 290000 290000 290000 0
60 20241118 174600 121659080000 290000 290000 290000 290000 0
61 20241118 174500 121659080000 290000 290000 290000 290000 0
62 20241118 174400 121659080000 290000 290000 290000 290000 24794
63 20241118 174300 121659080000 290000 290000 290000 290000 0
64 20241118 174200 121659080000 290000 290000 290000 290000 0
65 20241118 174100 121659080000 290000 290000 290000 290000 0
66 20241118 174000 121659080000 290000 290000 290000 290000 0
67 20241118 173900 121659080000 290000 290000 290000 290000 0
68 20241118 173800 121659080000 290000 290000 290000 290000 0
69 20241118 173700 121659080000 290000 290000 290000 290000 0
70 20241118 173600 121659080000 290000 290000 290000 290000 0
71 20241118 173500 121659080000 290000 290000 290000 290000 0
72 20241118 173400 121659080000 290000 290000 290000 290000 0
73 20241118 173300 121659080000 290000 290000 290000 290000 0
74 20241118 173200 121659080000 290000 290000 290000 290000 0
75 20241118 173100 121659080000 290000 290000 290000 290000 0
76 20241118 173000 121659080000 290000 290000 290000 290000 0
77 20241118 172900 121659080000 290000 290000 290000 290000 0
78 20241118 172800 121659080000 290000 290000 290000 290000 0
79 20241118 172700 121659080000 290000 290000 290000 290000 0
80 20241118 172600 121659080000 290000 290000 290000 290000 0
81 20241118 172500 121659080000 290000 290000 290000 290000 0
82 20241118 172400 121659080000 290000 290000 290000 290000 0
83 20241118 172300 121659080000 290000 290000 290000 290000 0
84 20241118 172200 121659080000 290000 290000 290000 290000 0
85 20241118 172100 121659080000 290000 290000 290000 290000 0
86 20241118 172000 121659080000 290000 290000 290000 290000 0
87 20241118 171900 121659080000 290000 290000 290000 290000 0
88 20241118 171800 121659080000 290000 290000 290000 290000 0
89 20241118 171700 121659080000 290000 290000 290000 290000 0
90 20241118 171600 121659080000 290000 290000 290000 290000 0
91 20241118 171500 121659080000 290000 290000 290000 290000 0
92 20241118 171400 121659080000 290000 290000 290000 290000 24794
93 20241118 171300 121659080000 290000 290000 290000 290000 0
94 20241118 171200 121659080000 290000 290000 290000 290000 0
95 20241118 171100 121659080000 290000 290000 290000 290000 0
96 20241118 171000 121659080000 290000 290000 290000 290000 0
97 20241118 170900 121659080000 290000 290000 290000 290000 0
98 20241118 170800 121659080000 290000 290000 290000 290000 0
99 20241118 170700 121659080000 290000 290000 290000 290000 0
100 20241118 170600 121659080000 290000 290000 290000 290000 0
101 20241118 170500 121659080000 290000 290000 290000 290000 0
102 20241118 170400 121659080000 290000 290000 290000 290000 0
103 20241118 170300 121659080000 290000 290000 290000 290000 0
104 20241118 170200 121659080000 290000 290000 290000 290000 0
105 20241118 170100 121659080000 290000 290000 290000 290000 0
106 20241118 170000 121659080000 290000 290000 290000 290000 0
107 20241118 165900 121659080000 290000 290000 290000 290000 0
108 20241118 165800 121659080000 290000 290000 290000 290000 0
109 20241118 165700 121659080000 290000 290000 290000 290000 0
110 20241118 165600 121659080000 290000 290000 290000 290000 0
111 20241118 165500 121659080000 290000 290000 290000 290000 0
112 20241118 165400 121659080000 290000 290000 290000 290000 0
113 20241118 165300 121659080000 290000 290000 290000 290000 0
114 20241118 165200 121659080000 290000 290000 290000 290000 0
115 20241118 165100 121659080000 290000 290000 290000 290000 0
116 20241118 165000 121659080000 290000 290000 290000 290000 0
117 20241118 164900 121659080000 290000 290000 290000 290000 0
118 20241118 164800 121659080000 290000 290000 290000 290000 0
119 20241118 164700 121659080000 290000 290000 290000 290000 0
120 20241118 164600 121659080000 290000 290000 290000 290000 0
121 20241118 164500 121659080000 290000 290000 290000 290000 0
122 20241118 164400 121659080000 290000 290000 290000 290000 24794
123 20241118 164300 121659080000 290000 290000 290000 290000 0
124 20241118 164200 121659080000 290000 290000 290000 290000 0
125 20241118 164100 121659080000 290000 290000 290000 290000 0
126 20241118 164000 121659080000 290000 290000 290000 290000 0
127 20241118 163900 121659080000 290000 290000 290000 290000 0
128 20241118 163800 121659080000 290000 290000 290000 290000 0
129 20241118 163700 121659080000 290000 290000 290000 290000 0
130 20241118 163600 121659080000 290000 290000 290000 290000 0
131 20241118 163500 121659080000 290000 290000 290000 290000 0
132 20241118 163400 121659080000 290000 290000 290000 290000 0
133 20241118 163300 121659080000 290000 290000 290000 290000 0
134 20241118 163200 121659080000 290000 290000 290000 290000 0
135 20241118 163100 121659080000 290000 290000 290000 290000 0
136 20241118 163000 121659080000 290000 290000 290000 290000 0
137 20241118 162900 121659080000 290000 290000 290000 290000 0
138 20241118 162800 121659080000 290000 290000 290000 290000 0
139 20241118 162700 121659080000 290000 290000 290000 290000 0
140 20241118 162600 121659080000 290000 290000 290000 290000 0
141 20241118 162500 121659080000 290000 290000 290000 290000 0
142 20241118 162400 121659080000 290000 290000 290000 290000 0
143 20241118 162300 121659080000 290000 290000 290000 290000 0
144 20241118 162200 121659080000 290000 290000 290000 290000 0
145 20241118 162100 121659080000 290000 290000 290000 290000 0
146 20241118 162000 121659080000 290000 290000 290000 290000 0
147 20241118 161900 121659080000 290000 290000 290000 290000 0
148 20241118 161800 121659080000 290000 290000 290000 290000 0
149 20241118 161700 121659080000 290000 290000 290000 290000 0
150 20241118 161600 121659080000 290000 290000 290000 290000 0
151 20241118 161500 121659080000 290000 290000 290000 290000 0
152 20241118 161400 121659080000 290000 290000 290000 290000 24794
153 20241118 161300 121659080000 290000 290000 290000 290000 0
154 20241118 161200 121659080000 290000 290000 290000 290000 0
155 20241118 161100 121659080000 290000 290000 290000 290000 0
156 20241118 161000 121659080000 290000 290000 290000 290000 0
157 20241118 160900 121659080000 290000 290000 290000 290000 0
158 20241118 160800 121659080000 290000 290000 290000 290000 0
159 20241118 160700 121659080000 290000 290000 290000 290000 0
160 20241118 160600 121659080000 290000 290000 290000 290000 0
161 20241118 160500 121659080000 290000 290000 290000 290000 0
162 20241118 160400 121659080000 290000 290000 290000 290000 0
163 20241118 160300 121659080000 290000 290000 290000 290000 0
164 20241118 160200 121659080000 290000 290000 290000 290000 0
165 20241118 160100 121659080000 290000 290000 290000 290000 0
166 20241118 160000 121659080000 290000 290000 290000 290000 0
167 20241118 155900 121659080000 290000 290000 290000 290000 0
168 20241118 155800 121659080000 290000 290000 290000 290000 0
169 20241118 155700 121659080000 290000 290000 290000 290000 0
170 20241118 155600 121659080000 290000 290000 290000 290000 0
171 20241118 155500 121659080000 290000 290000 290000 290000 0
172 20241118 155400 121659080000 290000 290000 290000 290000 0
173 20241118 155300 121659080000 290000 290000 290000 290000 0
174 20241118 155200 121659080000 290000 290000 290000 290000 0
175 20241118 155100 121659080000 290000 290000 290000 290000 0
176 20241118 155000 121659080000 290000 290000 290000 290000 0
177 20241118 154900 121659080000 290000 290000 290000 290000 0
178 20241118 154800 121659080000 290000 290000 290000 290000 0
179 20241118 154700 121659080000 290000 290000 290000 290000 0
180 20241118 154600 121659080000 290000 290000 290000 290000 0
181 20241118 154500 121659080000 290000 290000 290000 290000 0
182 20241118 154400 121659080000 290000 290000 290000 290000 24794
183 20241118 154300 121659080000 290000 290000 290000 290000 0
184 20241118 154200 121659080000 290000 290000 290000 290000 0
185 20241118 154100 121659080000 290000 290000 290000 290000 0
186 20241118 154000 121659080000 290000 290000 290000 290000 0
187 20241118 153900 121659080000 290000 290000 290000 290000 0
188 20241118 153800 121659080000 290000 290000 290000 290000 0
189 20241118 153700 121659080000 290000 290000 290000 290000 0
190 20241118 153600 121659080000 290000 290000 290000 290000 0
191 20241118 153500 121659080000 290000 290000 290000 290000 0
192 20241118 153400 121659080000 290000 290000 290000 290000 0
193 20241118 153300 121659080000 290000 290000 290000 290000 0
194 20241118 153200 121659080000 290000 290000 290000 290000 0
195 20241118 153100 121659080000 290000 290000 290000 290000 0
196 20241118 153000 121659080000 290000 290000 290000 290000 24794
197 20241118 152900 114468820000 289000 289000 289000 289000 0
198 20241118 152800 114468820000 289000 289000 289000 289000 0
199 20241118 152700 114468820000 289000 289000 289000 289000 0
200 20241118 152600 114468820000 289000 289000 289000 289000 0
201 20241118 152500 114468820000 289000 289000 289000 289000 0
202 20241118 152400 114468820000 289000 289000 289000 289000 0
203 20241118 152300 114468820000 289000 289000 289000 289000 0
204 20241118 152200 114468820000 289000 289000 289000 289000 0
205 20241118 152100 114468820000 289000 289000 289000 289000 0
206 20241118 152000 114468820000 289000 289000 289000 289000 0
207 20241118 151900 114468820000 289000 289000 289500 288500 2172
208 20241118 151800 113841349500 289000 290000 290000 289000 2032
209 20241118 151700 113253094500 289500 289000 290000 289000 542
210 20241118 151600 113096056000 289500 289000 289500 289000 1448
211 20241118 151500 112676968000 289500 289500 289500 289000 613
212 20241118 151400 112499535500 289500 289000 289500 289000 969
213 20241118 151300 112219133500 289500 289000 289500 289000 3015
214 20241118 151200 111346402000 289000 288000 289500 288000 4668
215 20241118 151100 109998514500 288000 288000 288500 288000 575
216 20241118 151000 109832770000 288500 288000 288500 288000 880
217 20241118 150900 109579128000 288000 288000 288500 288000 558
218 20241118 150800 109418245000 288000 288000 288500 288000 1161
219 20241118 150700 109083740500 288000 288500 288500 288000 535
220 20241118 150600 108929516500 288500 288000 288500 288000 713
221 20241118 150500 108723992500 288000 288000 288500 288000 631
222 20241118 150400 108542132000 288000 288000 288500 288000 491
223 20241118 150300 108400694500 288000 288000 288500 288000 1694
224 20241118 150200 107912777000 288000 288500 288500 288000 305
225 20241118 150100 107824915500 288000 288000 288500 288000 209
226 20241118 150000 107764685000 288000 288500 288500 288000 368
227 20241118 145900 107658658000 288500 288500 288500 288000 165
228 20241118 145800 107611108000 288000 288000 288500 288000 348
229 20241118 145700 107510754000 288000 288500 288500 288000 409
230 20241118 145600 107392915000 288500 288000 288500 288000 935
231 20241118 145500 107123445500 288000 288000 288500 288000 255
232 20241118 145400 107049971000 288000 288000 288500 288000 270
233 20241118 145300 106972175000 288000 288500 288500 288000 248
234 20241118 145200 106900717500 288000 288500 288500 288000 292
235 20241118 145100 106816557000 288000 288000 288500 288000 268
236 20241118 145000 106739355500 288500 288000 288500 287500 956
237 20241118 144900 106464000500 288000 288000 288000 287500 251
238 20241118 144800 106391803000 287500 287500 288000 287500 81
239 20241118 144700 106368492000 288000 287500 288000 287500 468
240 20241118 144600 106233722000 288000 288000 288000 287500 391
241 20241118 144500 106121162500 287500 288000 288500 287500 333
242 20241118 144400 106025263000 288000 288000 288500 288000 641
243 20241118 144300 105840602000 288000 288000 288500 288000 438
244 20241118 144200 105714422500 288000 288000 288500 288000 348
245 20241118 144100 105614167500 288000 288500 288500 288000 269
246 20241118 144000 105536617000 288000 288000 288500 288000 172
247 20241118 143900 105487044500 288000 288500 288500 288000 148
248 20241118 143800 105444388500 288500 288500 289000 288000 750
249 20241118 143700 105228055000 289000 288500 289000 288500 474
250 20241118 143600 105091283500 288500 288500 289000 288500 162
251 20241118 143500 105044519500 289000 288500 289000 288500 636
252 20241118 143400 104860799500 289000 289000 289000 288500 225
253 20241118 143300 104795867000 289000 288500 289000 288500 189
254 20241118 143200 104741276000 288500 288500 289000 288500 548
255 20241118 143100 104583159500 289000 288500 289000 288500 80
256 20241118 143000 104560061000 289000 289000 289000 288500 435
257 20241118 142900 104434487500 288500 289000 289000 288500 204
258 20241118 142800 104375550000 289000 289000 289000 288500 75
259 20241118 142700 104353880500 289000 289000 289500 288500 853
260 20241118 142600 104107392000 289000 288500 289000 288500 1114
261 20241118 142500 103785478500 289000 288500 289000 288500 106
262 20241118 142400 103754865500 289000 289000 289000 288500 275
263 20241118 142300 103675469000 288500 288500 289000 288500 182
264 20241118 142200 103622893000 289000 289000 289000 288500 179
265 20241118 142100 103571213500 288500 288500 289000 288500 425
266 20241118 142000 103448569000 288500 288500 288500 288000 682
267 20241118 141900 103251843000 288500 288500 289000 288000 690
268 20241118 141800 103052755000 289000 288500 289000 288500 241
269 20241118 141700 102983190000 288500 289000 289000 288500 319
270 20241118 141600 102891091500 288500 289000 289000 288500 448
271 20241118 141500 102761790000 288500 288500 289000 288000 425
272 20241118 141400 102639176000 288000 288500 288500 288000 385
273 20241118 141300 102528113500 288500 288000 288500 288000 415
274 20241118 141200 102408468500 288500 288500 288500 288000 611
275 20241118 141100 102232328000 288000 288000 288500 288000 415
276 20241118 141000 102112733500 288000 289000 289000 288000 1796
277 20241118 140900 101594649500 289000 289000 289000 288500 215
278 20241118 140800 101532563500 289000 289500 289500 288500 2091
279 20241118 140700 100928229000 289500 289500 289500 289000 131
280 20241118 140600 100890327500 289000 289000 289500 289000 227
281 20241118 140500 100824677500 289000 289500 289500 289000 285
282 20241118 140400 100742264000 289500 289000 289500 289000 221
283 20241118 140300 100678333500 289500 289500 289500 289000 175
284 20241118 140200 100627675500 289500 289500 289500 289000 183
285 20241118 140100 100574739500 289500 289500 289500 289000 205
286 20241118 140000 100515414000 289500 290000 290500 289000 1656
287 20241118 135900 100035583000 290500 290000 290500 290000 286
288 20241118 135800 99952596000 290000 290500 290500 290000 221
289 20241118 135700 99888453500 290000 290500 290500 290000 625
290 20241118 135600 99707139500 290000 290500 290500 290000 152
291 20241118 135500 99663008500 290000 290000 290500 290000 338
292 20241118 135400 99564933000 290000 290000 290500 289500 1540
293 20241118 135300 99118304000 289500 290000 290000 289500 158
294 20241118 135200 99072523500 289500 290000 290000 289500 281
295 20241118 135100 98991110000 289500 289500 290000 289500 264
296 20241118 135000 98914626000 289500 289500 290000 289000 217
297 20241118 134900 98851779500 289500 289500 290000 289000 363
298 20241118 134800 98746704500 289500 289500 290000 289500 266
299 20241118 134700 98669655500 290000 290000 290000 289500 307
300 20241118 134600 98580707000 290000 289500 290000 289500 383
301 20241118 134500 98469771500 290000 290000 290500 289500 920
302 20241118 134400 98203173000 290000 289500 290500 289500 1417
303 20241118 134300 97792216000 289500 289500 290000 289000 626
304 20241118 134200 97611016500 289000 290000 290000 289000 1319
305 20241118 134100 97229231500 290000 290000 290000 289500 313
306 20241118 134000 97138563500 289500 289500 290000 289500 229
307 20241118 133900 97072200000 290000 290000 290000 289500 192
308 20241118 133800 97016559000 290000 289500 290000 289500 274
309 20241118 133700 96937152500 290000 289500 290000 289500 358
310 20241118 133600 96833389500 289500 290000 290000 289500 213
311 20241118 133500 96771688000 289500 290000 290000 289500 216
312 20241118 133400 96709131000 290000 290000 290000 289500 292
313 20241118 133300 96624499000 290000 290000 290000 289500 261
314 20241118 133200 96548840500 290000 290000 290500 289500 1850
315 20241118 133100 96012336000 290500 290000 290500 290000 197
316 20241118 133000 95955146000 290000 290000 290500 290000 296
317 20241118 132900 95869239000 290000 290000 290500 289500 2630
318 20241118 132800 95106457000 289500 289500 290000 289500 517
319 20241118 132700 94956576500 289500 289500 290000 289500 2725
320 20241118 132600 94166358000 289500 290000 290000 289500 232
321 20241118 132500 94099138500 289500 289500 290000 289500 466
322 20241118 132400 93964196500 289500 289500 290000 289500 482
323 20241118 132300 93824546500 290000 289500 290000 289000 1049
324 20241118 132200 93520833500 289000 289000 289500 289000 283
325 20241118 132100 93438952000 289000 289500 290000 289000 603
326 20241118 132000 93264429500 290000 290000 290000 289500 376
327 20241118 131900 93155503000 290000 289500 290000 289500 294
328 20241118 131800 93070348500 289500 290000 290000 289500 917
329 20241118 131700 92804774000 289500 289500 290000 289500 439
330 20241118 131600 92677637000 290000 290000 290000 289500 139
331 20241118 131500 92637352000 290000 290000 290000 289500 458
332 20241118 131400 92504605000 290000 289500 290000 289500 329
333 20241118 131300 92409289500 290000 289500 290000 289500 331
334 20241118 131200 92313398000 289500 290000 290000 289500 363
335 20241118 131100 92208170500 289500 290000 290000 289500 124
336 20241118 131000 92172229500 290000 289500 290000 289000 800
337 20241118 130900 91940479500 289500 289000 289500 289000 200
338 20241118 130800 91882614500 289500 289000 289500 288500 326
339 20241118 130700 91788368500 289000 289000 289500 288500 826
340 20241118 130600 91549551000 289000 290000 290000 289000 267
341 20241118 130500 91472221000 289500 289500 290000 289500 564
342 20241118 130400 91308905000 290000 290000 290000 289500 1301
343 20241118 130300 90932209500 290000 289500 290000 289500 383
344 20241118 130200 90821207000 290000 289000 290000 289000 2723
345 20241118 130100 90032893500 289000 289500 289500 289000 296
346 20241118 130000 89947278000 289000 288500 289500 288500 1608
347 20241118 125900 89482556000 288500 288000 289000 288000 1039
348 20241118 125800 89182786500 288500 288500 288500 288000 195
349 20241118 125700 89126579500 288500 288000 288500 288000 278
350 20241118 125600 89046479000 288000 288500 288500 288000 255
351 20241118 125500 88972994000 288000 288500 288500 288000 163
352 20241118 125400 88926003500 288500 288500 288500 288000 142
353 20241118 125300 88885067500 288500 288000 288500 288000 113
354 20241118 125200 88852486500 288500 288500 289000 288000 1078
355 20241118 125100 88541442500 288500 288500 289000 288000 967
356 20241118 125000 88262443500 288000 288500 288500 288000 124
357 20241118 124900 88226687000 288000 288500 288500 288000 211
358 20241118 124800 88165818000 288500 288000 288500 288000 149
359 20241118 124700 88122867000 288000 288000 288500 288000 866
360 20241118 124600 87873392000 288000 288000 288000 287500 172
361 20241118 124500 87823888500 287500 287000 288000 287000 2446
362 20241118 124400 87120495500 287500 287500 287500 287000 180
363 20241118 124300 87068789000 287500 287000 287500 287000 289
364 20241118 124200 86985765000 287500 287000 287500 287000 347
365 20241118 124100 86886089000 287000 287000 287500 287000 567
366 20241118 124000 86723328500 287000 287500 287500 287000 181
367 20241118 123900 86671359500 287500 287000 287500 287000 73
368 20241118 123800 86650388500 287500 287500 287500 287000 109
369 20241118 123700 86619070000 287500 287000 287500 287000 59
370 20241118 123600 86602118000 287500 287000 287500 287000 120
371 20241118 123500 86567644000 287000 287000 287500 287000 1841
372 20241118 123400 86039250500 287000 287500 288000 287000 862
373 20241118 123300 85791631500 287000 287500 287500 287000 335
374 20241118 123200 85695383500 287500 287500 288000 287000 825
375 20241118 123100 85458208000 287500 288500 288500 287500 1619
376 20241118 123000 84992221000 288500 288000 288500 288000 465
377 20241118 122900 84858217000 288500 288000 288500 288000 141
378 20241118 122800 84817586000 288000 288500 288500 288000 203
379 20241118 122700 84759110000 288500 288500 288500 288000 184
380 20241118 122600 84706069000 288500 288500 288500 288000 177
381 20241118 122500 84655067500 288500 288500 288500 288000 648
382 20241118 122400 84468393500 288500 288000 288500 288000 102
383 20241118 122300 84438973500 288000 288000 288500 288000 93
384 20241118 122200 84412153500 288000 288500 288500 288000 235
385 20241118 122100 84344379500 288500 288000 288500 288000 171
386 20241118 122000 84295111500 288000 288000 288500 288000 178
387 20241118 121900 84243782000 288500 288000 288500 288000 417
388 20241118 121800 84123488000 288500 288500 288500 288000 102
389 20241118 121700 84094085500 288000 288000 288500 288000 123
390 20241118 121600 84058613000 288000 288500 288500 288000 631
391 20241118 121500 83876577500 288500 288500 289000 288000 1718
392 20241118 121400 83380981500 289000 289000 289000 288500 284
393 20241118 121300 83299029000 289000 288500 289000 288500 164
394 20241118 121200 83251655000 288500 289000 289000 288500 83
395 20241118 121100 83227680500 289000 289000 289000 288500 105
396 20241118 121000 83197342000 289000 288500 289000 288500 211
397 20241118 120900 83136413500 288500 288500 288500 288000 204
398 20241118 120800 83077563000 288000 288000 288500 288000 258
399 20241118 120700 83003154000 288000 288500 288500 288000 56
400 20241118 120600 82987003500 288500 288500 288500 288000 183
401 20241118 120500 82934220500 288000 288000 288500 288000 193
402 20241118 120400 82878570500 288500 288500 288500 288000 116
403 20241118 120300 82845128500 288000 288000 288500 288000 238
404 20241118 120200 82776571000 288000 288500 288500 288000 100
405 20241118 120100 82747732000 288500 288500 288500 288000 105
406 20241118 120000 82717455500 288000 288500 288500 288000 198
407 20241118 115900 82660375000 288500 288000 288500 288000 392
408 20241118 115800 82547415500 288500 288000 288500 288000 270
409 20241118 115700 82469618000 288500 289500 289500 288000 568
410 20241118 115600 82305549500 289500 289500 289500 289000 220
411 20241118 115500 82241930000 289000 289000 289500 289000 213
412 20241118 115400 82180344000 289000 289000 289500 289000 221
413 20241118 115300 82116448000 289000 289500 289500 289000 363
414 20241118 115200 82011458000 289500 289000 289500 289000 158
415 20241118 115100 81965759500 289000 289000 289500 289000 112
416 20241118 115000 81933339000 289000 289000 289500 289000 352
417 20241118 114900 81831569000 289500 289000 289500 288500 1052
418 20241118 114800 81527529000 288500 289000 289000 288500 133
419 20241118 114700 81489104500 288500 289000 289000 288500 108
420 20241118 114600 81457935000 288500 288500 289000 288000 566
421 20241118 114500 81294656500 288500 288500 288500 288000 538
422 20241118 114400 81139540500 288500 289000 289000 288000 481
423 20241118 114300 81000740500 289000 289000 289000 288000 416
424 20241118 114200 80880687500 288500 288500 289000 288500 153
425 20241118 114100 80836538500 288500 289000 289000 287500 1008
426 20241118 114000 80545860000 289000 288000 289000 288000 1681
427 20241118 113900 80061487000 288000 288000 288000 287500 127
428 20241118 113800 80024946000 287500 287500 288000 287500 195
429 20241118 113700 79968867500 288000 288000 288000 287500 412
430 20241118 113600 79850344000 288000 288000 288000 287500 223
431 20241118 113500 79786197500 287500 287500 288000 287500 169
432 20241118 113400 79737551000 288000 288000 288000 287500 179
433 20241118 113300 79686030000 287500 288000 288000 287500 275
434 20241118 113200 79606911000 288000 288000 288000 287500 144
435 20241118 113100 79565478500 288000 288000 288000 287500 616
436 20241118 113000 79388156000 287500 288000 288000 287500 161
437 20241118 112900 79341804000 288000 287500 288000 287500 167
438 20241118 112800 79293733500 288000 288000 288500 287500 277
439 20241118 112700 79213982500 288000 288000 288500 287500 610
440 20241118 112600 79038323000 288000 289000 289000 288000 1196
441 20241118 112500 78693574000 288500 289000 289000 288500 368
442 20241118 112400 78587386500 289000 289500 289500 288500 1144
443 20241118 112300 78256751500 289500 289000 289500 289000 209
444 20241118 112200 78196302500 289000 289500 289500 289000 560
445 20241118 112100 78034229000 289500 290000 290000 289000 213
446 20241118 112000 77972554000 290000 289500 290000 289500 889
447 20241118 111900 77715047500 290000 289500 290000 289000 1237
448 20241118 111800 77356922500 289500 289500 289500 289000 113
449 20241118 111700 77324235000 289500 289500 289500 289000 780
450 20241118 111600 77098446500 289500 289500 289500 289000 165
451 20241118 111500 77050731500 289500 289500 290000 289000 1148
452 20241118 111400 76718464500 289500 290000 290000 289500 246
453 20241118 111300 76647212500 289500 290000 290000 289500 196
454 20241118 111200 76590456000 290000 290000 290000 289500 1162
455 20241118 111100 76253575000 289500 290000 290000 289500 236
456 20241118 111000 76185181000 289500 290000 290000 289000 1467
457 20241118 110900 75760437000 290000 289500 290000 289500 173
458 20241118 110800 75710285000 290000 289500 290000 289000 1690
459 20241118 110700 75221047500 289500 289000 289500 289000 163
460 20241118 110600 75173889500 289500 289500 289500 289000 756
461 20241118 110500 74955330000 289500 289000 289500 288500 1006
462 20241118 110400 74664644000 288500 288500 289000 288500 495
463 20241118 110300 74521789000 288500 289000 289000 288500 156
464 20241118 110200 74476732000 289000 289000 289500 288500 1134
465 20241118 110100 74149024500 289500 289500 289500 289000 256
466 20241118 110000 74075000000 289500 289500 289500 289000 992
467 20241118 105900 73788271000 289000 289500 289500 289000 345
468 20241118 105800 73688500500 289500 289500 289500 289000 301
469 20241118 105700 73601437000 289500 289000 289500 289000 113
470 20241118 105600 73568741000 289000 289500 289500 289000 113
471 20241118 105500 73536037000 289500 289000 289500 289000 252
472 20241118 105400 73463160500 289500 289500 289500 289000 430
473 20241118 105300 73338791500 289500 289000 289500 289000 368
474 20241118 105200 73232267500 289500 289500 289500 289000 305
475 20241118 105100 73144065000 289000 289000 289500 289000 294
476 20241118 105000 73059049500 289000 289000 289000 288500 1066
477 20241118 104900 72750999500 288500 288500 289000 288000 1913
478 20241118 104800 72198869000 288500 288500 288500 288000 514
479 20241118 104700 72050684000 288500 289000 289000 288000 1362
480 20241118 104600 71657736500 288500 288500 289000 288500 225
481 20241118 104500 71592809500 288500 289000 289000 288500 222
482 20241118 104400 71528666000 288500 288500 289000 288500 243
483 20241118 104300 71458465500 288500 288500 289000 288000 1464
484 20241118 104200 71036089000 288500 288000 288500 288000 393
485 20241118 104100 70922873500 288500 288500 288500 288000 524
486 20241118 104000 70771916000 288000 288000 288500 288000 412
487 20241118 103900 70653244000 288000 288500 288500 288000 767
488 20241118 103800 70432258500 288000 288500 288500 288000 944
489 20241118 103700 70160356500 288500 288500 288500 288000 295
490 20241118 103600 70075305000 288500 288000 288500 288000 506
491 20241118 103500 69929504000 288000 288500 288500 288000 627
492 20241118 103400 69748806500 288500 288500 288500 288000 911
493 20241118 103300 69486047000 288500 288500 289000 288000 635
494 20241118 103200 69302843500 288500 289000 289000 288000 1156
495 20241118 103100 68969468000 289000 290000 290000 288500 1257
496 20241118 103000 68606121000 290000 289000 290000 289000 703
497 20241118 102900 68402565000 289000 289500 290000 289000 401
498 20241118 102800 68286483000 289500 289500 290000 289000 1945
499 20241118 102700 67723363500 289500 290000 290000 289500 355
500 20241118 102600 67620529500 290000 290000 290000 289500 1120
501 20241118 102500 67295805000 290000 289500 290000 289500 561
502 20241118 102400 67133198000 290000 290000 290000 289500 970
503 20241118 102300 66851929000 290000 289000 290000 289000 975
504 20241118 102200 66569647000 289000 289000 289500 289000 985
505 20241118 102100 66284908000 289000 289500 289500 289000 304
506 20241118 102000 66196969000 289500 289000 289500 289000 765
507 20241118 101900 65975576000 289000 289500 289500 289000 244
508 20241118 101800 65904975500 289500 290000 290000 289000 824
509 20241118 101700 65666435000 289500 290000 290000 289500 717
510 20241118 101600 65458825000 290000 290000 290000 289500 501
511 20241118 101500 65313632000 289500 288500 290000 288500 2295
512 20241118 101400 64649804000 289000 289000 289000 288500 521
513 20241118 101300 64499379000 289000 288500 289000 288000 1270
514 20241118 101200 64132970500 288500 287000 288500 287000 2149
515 20241118 101100 63514932000 287000 287000 287500 287000 431
516 20241118 101000 63391147000 287000 288500 288500 287000 1894
517 20241118 100900 62845966500 288500 288500 289000 288000 332
518 20241118 100800 62750195000 288500 289000 289500 288000 2717
519 20241118 100700 61965532500 289500 289500 289500 289000 450
520 20241118 100600 61835374000 289500 289500 290500 289000 7515
521 20241118 100500 59656800000 290000 290000 290000 289500 581
522 20241118 100400 59488425500 290000 290000 290000 289500 573
523 20241118 100300 59322349500 289500 289500 290000 289500 581
524 20241118 100200 59154052000 289500 290000 290000 289500 410
525 20241118 100100 59035292500 289500 290000 290000 289500 440
526 20241118 100000 58907778500 289500 290000 290000 289500 940
527 20241118 095900 58635478500 290000 289000 290000 289000 2450
528 20241118 095800 57926128500 289000 289500 289500 289000 567
529 20241118 095700 57762126500 289500 288500 289500 288500 2144
530 20241118 095600 57142406500 288500 288500 289000 288500 744
531 20241118 095500 56927618500 289000 288500 289000 288000 1050
532 20241118 095400 56624672000 288500 289000 289000 288000 2214
533 20241118 095300 55985525000 289500 289500 289500 289000 1172
534 20241118 095200 55646465000 289500 289000 289500 289000 816
535 20241118 095100 55410413500 289000 289500 289500 289000 1712
536 20241118 095000 54915319000 289000 289500 289500 289000 2102
537 20241118 094900 54306977500 289500 289500 289500 289000 849
538 20241118 094800 54061281000 289000 289000 289500 288500 2408
539 20241118 094700 53364912000 288500 289000 289000 288000 1328
540 20241118 094600 52981702500 288500 288000 289500 288000 6473
541 20241118 094500 51111409500 288500 288000 288500 287500 1731
542 20241118 094400 50612783000 287500 288000 288000 287000 1265
543 20241118 094300 50248978000 288000 288500 288500 287500 2086
544 20241118 094200 49648207500 288000 288000 288500 288000 1383
545 20241118 094100 49249492000 288500 287000 288500 287000 2601
546 20241118 094000 48500582500 287000 287000 287500 286000 4740
547 20241118 093900 47140581500 287500 288000 288000 287000 2281
548 20241118 093800 46484677500 288000 288000 288000 287500 1444
549 20241118 093700 46068842000 287500 287500 288000 287000 1550
550 20241118 093600 45623219000 287500 287000 287500 286500 2212
551 20241118 093500 44988163500 287000 285000 287000 285000 2863
552 20241118 093400 44169579000 285000 287000 287000 285000 4204
553 20241118 093300 42968235000 286500 288000 288500 286500 5027
554 20241118 093200 41522195500 288000 287000 288000 286500 4038
555 20241118 093100 40362604500 286500 286500 287000 286500 1198
556 20241118 093000 40019097000 286500 286500 287000 286000 2306
557 20241118 092900 39358496500 286500 286000 286500 285500 2981
558 20241118 092800 38505752500 285500 285000 286000 284000 6356
559 20241118 092700 36694443500 285000 284000 285000 284000 1081
560 20241118 092600 36386851500 284500 283000 285000 282500 5781
561 20241118 092500 34745493000 282500 282500 283000 282500 1775
562 20241118 092400 34243997000 282500 282500 283000 282500 1085
563 20241118 092300 33937310500 283000 284000 284000 282500 2243
564 20241118 092200 33302262500 284000 283500 284000 283000 970
565 20241118 092100 33027253500 283500 284000 284500 282500 5429
566 20241118 092000 31487162500 284000 284000 284500 283500 2760
567 20241118 091900 30702818500 283500 283000 284000 282500 5171
568 20241118 091800 29237669000 283000 283500 283500 283000 1173
569 20241118 091700 28905570500 283000 282500 283500 282500 2262
570 20241118 091600 28265562500 282500 282000 283000 282000 2242
571 20241118 091500 27632295500 282000 281000 282500 280500 8250
572 20241118 091400 25311587000 281000 279500 281000 279500 4575
573 20241118 091300 24029456000 280000 280000 280500 279000 6325
574 20241118 091200 22261263000 279500 281500 281500 279500 5055
575 20241118 091100 20842957000 281500 281000 281500 280500 1621
576 20241118 091000 20387355500 281500 281000 281500 280000 3088
577 20241118 090900 19520299000 281000 281000 282000 280000 7896
578 20241118 090800 17300690500 281000 280500 281000 280000 3095
579 20241118 090700 16432623000 280500 280500 281000 280000 2975
580 20241118 090600 15598289500 280500 280000 281000 280000 4460
581 20241118 090500 14348473000 279500 279000 280000 278500 3388
582 20241118 090400 13401740000 279000 279000 279500 278500 5946
583 20241118 090300 11742851000 279500 279500 280500 279000 4929
584 20241118 090200 10364408500 279500 279000 280000 279000 8666
585 20241118 090100 7941695000 279000 281500 282000 278500 6211
586 20241118 090000 6197815500 282000 277500 282000 277500 22061