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

595
010620/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,185300,30451416200,110900,110900,110900,110900,4896
20241118,185200,30451416200,110900,110900,110900,110900,0
20241118,185100,30451416200,110900,110900,110900,110900,0
20241118,185000,30451416200,110900,110900,110900,110900,0
20241118,184900,30451416200,110900,110900,110900,110900,0
20241118,184800,30451416200,110900,110900,110900,110900,0
20241118,184700,30451416200,110900,110900,110900,110900,0
20241118,184600,30451416200,110900,110900,110900,110900,0
20241118,184500,30451416200,110900,110900,110900,110900,0
20241118,184400,30451416200,110900,110900,110900,110900,0
20241118,184300,30451416200,110900,110900,110900,110900,0
20241118,184200,30451416200,110900,110900,110900,110900,0
20241118,184100,30451416200,110900,110900,110900,110900,0
20241118,184000,30451416200,110900,110900,110900,110900,0
20241118,183900,30451416200,110900,110900,110900,110900,0
20241118,183800,30451416200,110900,110900,110900,110900,0
20241118,183700,30451416200,110900,110900,110900,110900,0
20241118,183600,30451416200,110900,110900,110900,110900,0
20241118,183500,30451416200,110900,110900,110900,110900,0
20241118,183400,30451416200,110900,110900,110900,110900,0
20241118,183300,30451416200,110900,110900,110900,110900,0
20241118,183200,30451416200,110900,110900,110900,110900,0
20241118,183100,30451416200,110900,110900,110900,110900,0
20241118,183000,30451416200,110900,110900,110900,110900,0
20241118,182900,30451416200,110900,110900,110900,110900,0
20241118,182800,30451416200,110900,110900,110900,110900,0
20241118,182700,30451416200,110900,110900,110900,110900,0
20241118,182600,30451416200,110900,110900,110900,110900,0
20241118,182500,30451416200,110900,110900,110900,110900,0
20241118,182400,30451416200,110900,110900,110900,110900,0
20241118,182300,30451416200,110900,110900,110900,110900,4896
20241118,182200,30451416200,110900,110900,110900,110900,0
20241118,182100,30451416200,110900,110900,110900,110900,0
20241118,182000,30451416200,110900,110900,110900,110900,0
20241118,181900,30451416200,110900,110900,110900,110900,0
20241118,181800,30451416200,110900,110900,110900,110900,0
20241118,181700,30451416200,110900,110900,110900,110900,0
20241118,181600,30451416200,110900,110900,110900,110900,0
20241118,181500,30451416200,110900,110900,110900,110900,0
20241118,181400,30451416200,110900,110900,110900,110900,0
20241118,181300,30451416200,110900,110900,110900,110900,0
20241118,181200,30451416200,110900,110900,110900,110900,0
20241118,181100,30451416200,110900,110900,110900,110900,0
20241118,181000,30451416200,110900,110900,110900,110900,0
20241118,180900,30451416200,110900,110900,110900,110900,0
20241118,180800,30451416200,110900,110900,110900,110900,0
20241118,180700,30451416200,110900,110900,110900,110900,0
20241118,180600,30451416200,110900,110900,110900,110900,0
20241118,180500,30451416200,110900,110900,110900,110900,0
20241118,180400,30451416200,110900,110900,110900,110900,0
20241118,180300,30451416200,110900,110900,110900,110900,0
20241118,180200,30451416200,110900,110900,110900,110900,0
20241118,180100,30451416200,110900,110900,110900,110900,0
20241118,180000,30451416200,110900,110900,110900,110900,0
20241118,175900,30451416200,110900,110900,110900,110900,0
20241118,175800,30451416200,110900,110900,110900,110900,0
20241118,175700,30451416200,110900,110900,110900,110900,0
20241118,175600,30451416200,110900,110900,110900,110900,0
20241118,175500,30451416200,110900,110900,110900,110900,0
20241118,175400,30451416200,110900,110900,110900,110900,0
20241118,175300,30451416200,110900,110900,110900,110900,4896
20241118,175200,30451416200,110900,110900,110900,110900,0
20241118,175100,30451416200,110900,110900,110900,110900,0
20241118,175000,30451416200,110900,110900,110900,110900,0
20241118,174900,30451416200,110900,110900,110900,110900,0
20241118,174800,30451416200,110900,110900,110900,110900,0
20241118,174700,30451416200,110900,110900,110900,110900,0
20241118,174600,30451416200,110900,110900,110900,110900,0
20241118,174500,30451416200,110900,110900,110900,110900,0
20241118,174400,30451416200,110900,110900,110900,110900,0
20241118,174300,30451416200,110900,110900,110900,110900,0
20241118,174200,30451416200,110900,110900,110900,110900,0
20241118,174100,30451416200,110900,110900,110900,110900,0
20241118,174000,30451416200,110900,110900,110900,110900,0
20241118,173900,30451416200,110900,110900,110900,110900,0
20241118,173800,30451416200,110900,110900,110900,110900,0
20241118,173700,30451416200,110900,110900,110900,110900,0
20241118,173600,30451416200,110900,110900,110900,110900,0
20241118,173500,30451416200,110900,110900,110900,110900,0
20241118,173400,30451416200,110900,110900,110900,110900,0
20241118,173300,30451416200,110900,110900,110900,110900,0
20241118,173200,30451416200,110900,110900,110900,110900,0
20241118,173100,30451416200,110900,110900,110900,110900,0
20241118,173000,30451416200,110900,110900,110900,110900,0
20241118,172900,30451416200,110900,110900,110900,110900,0
20241118,172800,30451416200,110900,110900,110900,110900,0
20241118,172700,30451416200,110900,110900,110900,110900,0
20241118,172600,30451416200,110900,110900,110900,110900,0
20241118,172500,30451416200,110900,110900,110900,110900,0
20241118,172400,30451416200,110900,110900,110900,110900,0
20241118,172300,30451416200,110900,110900,110900,110900,4896
20241118,172200,30451416200,110900,110900,110900,110900,0
20241118,172100,30451416200,110900,110900,110900,110900,0
20241118,172000,30451416200,110900,110900,110900,110900,0
20241118,171900,30451416200,110900,110900,110900,110900,0
20241118,171800,30451416200,110900,110900,110900,110900,0
20241118,171700,30451416200,110900,110900,110900,110900,0
20241118,171600,30451416200,110900,110900,110900,110900,0
20241118,171500,30451416200,110900,110900,110900,110900,0
20241118,171400,30451416200,110900,110900,110900,110900,0
20241118,171300,30451416200,110900,110900,110900,110900,0
20241118,171200,30451416200,110900,110900,110900,110900,0
20241118,171100,30451416200,110900,110900,110900,110900,0
20241118,171000,30451416200,110900,110900,110900,110900,0
20241118,170900,30451416200,110900,110900,110900,110900,0
20241118,170800,30451416200,110900,110900,110900,110900,0
20241118,170700,30451416200,110900,110900,110900,110900,0
20241118,170600,30451416200,110900,110900,110900,110900,0
20241118,170500,30451416200,110900,110900,110900,110900,0
20241118,170400,30451416200,110900,110900,110900,110900,0
20241118,170300,30451416200,110900,110900,110900,110900,0
20241118,170200,30451416200,110900,110900,110900,110900,0
20241118,170100,30451416200,110900,110900,110900,110900,0
20241118,170000,30451416200,110900,110900,110900,110900,0
20241118,165900,30451416200,110900,110900,110900,110900,0
20241118,165800,30451416200,110900,110900,110900,110900,0
20241118,165700,30451416200,110900,110900,110900,110900,0
20241118,165600,30451416200,110900,110900,110900,110900,0
20241118,165500,30451416200,110900,110900,110900,110900,0
20241118,165400,30451416200,110900,110900,110900,110900,0
20241118,165300,30451416200,110900,110900,110900,110900,4896
20241118,165200,30451416200,110900,110900,110900,110900,0
20241118,165100,30451416200,110900,110900,110900,110900,0
20241118,165000,30451416200,110900,110900,110900,110900,0
20241118,164900,30451416200,110900,110900,110900,110900,0
20241118,164800,30451416200,110900,110900,110900,110900,0
20241118,164700,30451416200,110900,110900,110900,110900,0
20241118,164600,30451416200,110900,110900,110900,110900,0
20241118,164500,30451416200,110900,110900,110900,110900,0
20241118,164400,30451416200,110900,110900,110900,110900,0
20241118,164300,30451416200,110900,110900,110900,110900,0
20241118,164200,30451416200,110900,110900,110900,110900,0
20241118,164100,30451416200,110900,110900,110900,110900,0
20241118,164000,30451416200,110900,110900,110900,110900,0
20241118,163900,30451416200,110900,110900,110900,110900,0
20241118,163800,30451416200,110900,110900,110900,110900,0
20241118,163700,30451416200,110900,110900,110900,110900,0
20241118,163600,30451416200,110900,110900,110900,110900,0
20241118,163500,30451416200,110900,110900,110900,110900,0
20241118,163400,30451416200,110900,110900,110900,110900,0
20241118,163300,30451416200,110900,110900,110900,110900,0
20241118,163200,30451416200,110900,110900,110900,110900,0
20241118,163100,30451416200,110900,110900,110900,110900,0
20241118,163000,30451416200,110900,110900,110900,110900,0
20241118,162900,30451416200,110900,110900,110900,110900,0
20241118,162800,30451416200,110900,110900,110900,110900,0
20241118,162700,30451416200,110900,110900,110900,110900,0
20241118,162600,30451416200,110900,110900,110900,110900,0
20241118,162500,30451416200,110900,110900,110900,110900,0
20241118,162400,30451416200,110900,110900,110900,110900,0
20241118,162300,30451416200,110900,110900,110900,110900,4896
20241118,162200,30451416200,110900,110900,110900,110900,0
20241118,162100,30451416200,110900,110900,110900,110900,0
20241118,162000,30451416200,110900,110900,110900,110900,0
20241118,161900,30451416200,110900,110900,110900,110900,0
20241118,161800,30451416200,110900,110900,110900,110900,0
20241118,161700,30451416200,110900,110900,110900,110900,0
20241118,161600,30451416200,110900,110900,110900,110900,0
20241118,161500,30451416200,110900,110900,110900,110900,0
20241118,161400,30451416200,110900,110900,110900,110900,0
20241118,161300,30451416200,110900,110900,110900,110900,0
20241118,161200,30451416200,110900,110900,110900,110900,0
20241118,161100,30451416200,110900,110900,110900,110900,0
20241118,161000,30451416200,110900,110900,110900,110900,0
20241118,160900,30451416200,110900,110900,110900,110900,0
20241118,160800,30451416200,110900,110900,110900,110900,0
20241118,160700,30451416200,110900,110900,110900,110900,0
20241118,160600,30451416200,110900,110900,110900,110900,0
20241118,160500,30451416200,110900,110900,110900,110900,0
20241118,160400,30451416200,110900,110900,110900,110900,0
20241118,160300,30451416200,110900,110900,110900,110900,0
20241118,160200,30451416200,110900,110900,110900,110900,0
20241118,160100,30451416200,110900,110900,110900,110900,0
20241118,160000,30451416200,110900,110900,110900,110900,0
20241118,155900,30451416200,110900,110900,110900,110900,0
20241118,155800,30451416200,110900,110900,110900,110900,0
20241118,155700,30451416200,110900,110900,110900,110900,0
20241118,155600,30451416200,110900,110900,110900,110900,0
20241118,155500,30451416200,110900,110900,110900,110900,0
20241118,155400,30451416200,110900,110900,110900,110900,0
20241118,155300,30451416200,110900,110900,110900,110900,4896
20241118,155200,30451416200,110900,110900,110900,110900,0
20241118,155100,30451416200,110900,110900,110900,110900,0
20241118,155000,30451416200,110900,110900,110900,110900,0
20241118,154900,30451416200,110900,110900,110900,110900,0
20241118,154800,30451416200,110900,110900,110900,110900,0
20241118,154700,30451416200,110900,110900,110900,110900,0
20241118,154600,30451416200,110900,110900,110900,110900,0
20241118,154500,30451416200,110900,110900,110900,110900,0
20241118,154400,30451416200,110900,110900,110900,110900,0
20241118,154300,30451416200,110900,110900,110900,110900,0
20241118,154200,30451416200,110900,110900,110900,110900,0
20241118,154100,30451416200,110900,110900,110900,110900,0
20241118,154000,30451416200,110900,110900,110900,110900,0
20241118,153900,30451416200,110900,110900,110900,110900,0
20241118,153800,30451416200,110900,110900,110900,110900,0
20241118,153700,30451416200,110900,110900,110900,110900,0
20241118,153600,30451416200,110900,110900,110900,110900,0
20241118,153500,30451416200,110900,110900,110900,110900,0
20241118,153400,30451416200,110900,110900,110900,110900,0
20241118,153300,30451416200,110900,110900,110900,110900,0
20241118,153200,30451416200,110900,110900,110900,110900,0
20241118,153100,30451416200,110900,110900,110900,110900,0
20241118,153000,30451416200,110900,110900,110900,110900,4896
20241118,152900,29908449800,110700,110700,110700,110700,0
20241118,152800,29908449800,110700,110700,110700,110700,0
20241118,152700,29908449800,110700,110700,110700,110700,0
20241118,152600,29908449800,110700,110700,110700,110700,0
20241118,152500,29908449800,110700,110700,110700,110700,0
20241118,152400,29908449800,110700,110700,110700,110700,0
20241118,152300,29908449800,110700,110700,110700,110700,0
20241118,152200,29908449800,110700,110700,110700,110700,0
20241118,152100,29908449800,110700,110700,110700,110700,0
20241118,152000,29908449800,110700,110700,110700,110700,0
20241118,151900,29908449800,110700,110300,110700,110300,984
20241118,151800,29799684000,110300,110700,110700,110300,958
20241118,151700,29693906500,110700,110800,110800,110600,796
20241118,151600,29605779700,110800,110700,110800,110700,332
20241118,151500,29569003900,110700,110900,110900,110700,727
20241118,151400,29488452700,110800,110900,110900,110800,450
20241118,151300,29438574900,110800,110800,111000,110800,681
20241118,151200,29363025100,110800,110800,110900,110800,126
20241118,151100,29349057400,110800,110600,110900,110600,491
20241118,151000,29294684000,110600,110900,111000,109500,1869
20241118,150900,29088315800,110900,110900,111000,110900,78
20241118,150800,29079659400,110900,110900,111100,110900,432
20241118,150700,29031713800,111100,111100,111200,110900,1154
20241118,150600,28903507600,111000,110700,111100,110700,1732
20241118,150500,28711265600,110700,110900,111000,110600,711
20241118,150400,28632436400,110700,110600,110900,110500,419
20241118,150300,28586026900,110700,110800,110900,110500,901
20241118,150200,28486272700,110900,111000,111000,110700,609
20241118,150100,28418739700,110800,111200,111300,110800,578
20241118,150000,28354556000,111300,111200,111400,111100,962
20241118,145900,28247512100,111200,111000,111200,110900,1618
20241118,145800,28067830500,111000,110800,111000,110700,1645
20241118,145700,27885559800,110700,110700,110800,110600,408
20241118,145600,27840370900,110700,110700,110700,110600,340
20241118,145500,27802741400,110600,110600,110700,110600,796
20241118,145400,27714681100,110600,110500,110600,110500,313
20241118,145300,27680070400,110500,110700,110700,110500,304
20241118,145200,27646452400,110600,110600,110700,110600,351
20241118,145100,27607619600,110700,110600,110700,110600,206
20241118,145000,27584821600,110700,110700,110700,110600,262
20241118,144900,27555831800,110600,110700,110700,110600,194
20241118,144800,27534364800,110700,110700,110700,110600,218
20241118,144700,27510241400,110600,110500,110700,110500,178
20241118,144600,27490551900,110500,110600,110700,110500,364
20241118,144500,27450296800,110600,110500,110700,110500,252
20241118,144400,27422421000,110500,110600,110700,110500,194
20241118,144300,27400967600,110600,110600,110700,110500,208
20241118,144200,27377966300,110700,110600,110700,110500,384
20241118,144100,27335504500,110600,110600,110600,110500,212
20241118,144000,27312066800,110600,110700,110700,110500,238
20241118,143900,27285737700,110700,110700,110700,110600,261
20241118,143800,27256863200,110700,110700,110700,110600,188
20241118,143700,27236063800,110700,110600,110700,110600,196
20241118,143600,27214370800,110600,110500,110700,110500,129
20241118,143500,27200108400,110500,110600,110700,110500,260
20241118,143400,27171347400,110700,110600,110700,110600,280
20241118,143300,27140366000,110600,110500,110600,110500,390
20241118,143200,27097253000,110500,110400,110600,110300,116
20241118,143100,27084446500,110400,110400,110500,110400,255
20241118,143000,27056280200,110400,110500,110600,110400,167
20241118,142900,27037819600,110600,110700,110700,110500,746
20241118,142800,26955321200,110600,110600,110700,110600,218
20241118,142700,26931194900,110700,110600,110700,110500,195
20241118,142600,26909619000,110600,110500,110700,110400,573
20241118,142500,26846251500,110400,110500,110600,110400,155
20241118,142400,26829131300,110400,110500,110500,110400,169
20241118,142300,26810463900,110500,110500,110500,110400,211
20241118,142200,26787157200,110400,110500,110500,110400,158
20241118,142100,26769703300,110500,110300,110700,110300,281
20241118,142000,26738652500,110300,110500,110600,110300,353
20241118,141900,26699637800,110600,110300,110600,110300,217
20241118,141800,26675675800,110300,110400,110500,110300,235
20241118,141700,26649747900,110400,110500,110500,110400,216
20241118,141600,26625895500,110400,110600,110700,110400,295
20241118,141500,26593277300,110600,110600,110700,110500,121
20241118,141400,26579894900,110600,110400,110700,110400,282
20241118,141300,26548736900,110500,110400,110900,110400,493
20241118,141200,26494219900,110400,110500,110500,110400,330
20241118,141100,26457770200,110600,110500,110800,110400,144
20241118,141000,26441854600,110400,110300,110600,110200,264
20241118,140900,26412718300,110300,110600,110700,110200,337
20241118,140800,26375481600,110500,110500,110600,110500,173
20241118,140700,26356364500,110400,110400,110500,110400,236
20241118,140600,26330291500,110400,110500,110500,110400,476
20241118,140500,26277705500,110500,110300,110800,110200,589
20241118,140400,26212605700,110300,110300,110400,110300,197
20241118,140300,26190863400,110300,110400,110500,110300,93
20241118,140200,26180597200,110400,110500,110600,110400,96
20241118,140100,26169991000,110500,110800,110800,110500,373
20241118,140000,26128729400,110800,111100,111100,110800,172
20241118,135900,26109643000,111000,110800,111000,110800,673
20241118,135800,26034994900,110800,110600,111000,110600,547
20241118,135700,25974356900,110700,110900,110900,110700,356
20241118,135600,25934911800,110900,110900,111000,110600,838
20241118,135500,25842008500,110900,110900,111000,110700,575
20241118,135400,25778276100,111000,110900,111100,110900,809
20241118,135300,25688469000,110900,110900,111000,110900,60
20241118,135200,25681811400,111000,111000,111100,110700,760
20241118,135100,25597516500,111000,111100,111200,111000,888
20241118,135000,25498844800,111100,110800,111100,110800,949
20241118,134900,25393526500,110900,110800,110900,110700,264
20241118,134800,25364271300,110700,110800,110900,110700,262
20241118,134700,25335240200,110900,110600,110900,110600,515
20241118,134600,25278236700,110600,110400,110700,110300,528
20241118,134500,25219875800,110300,109700,110400,109700,842
20241118,134400,25127056500,109700,109900,110000,109700,214
20241118,134300,25103547200,109900,110000,110000,109900,227
20241118,134200,25078581500,110000,109700,110100,109700,754
20241118,134100,24995734600,109700,109800,109800,109700,136
20241118,134000,24980813600,109800,109600,109800,109600,365
20241118,133900,24940775100,109600,109700,109700,109600,48
20241118,133800,24935512300,109600,109600,109700,109600,227
20241118,133700,24910624200,109600,109700,109700,109600,152
20241118,133600,24893963700,109600,109600,109700,109600,173
20241118,133500,24875000400,109600,109600,109700,109500,331
20241118,133400,24838729400,109700,109700,109700,109600,57
20241118,133300,24832481000,109700,109500,109700,109500,592
20241118,133200,24767604100,109500,109500,109600,109500,149
20241118,133100,24751287700,109400,109400,109700,109400,683
20241118,133000,24676449500,109400,109400,109400,109300,137
20241118,132900,24661463700,109300,109400,109400,109300,137
20241118,132800,24646482000,109400,109400,109500,109400,76
20241118,132700,24638167000,109400,109400,109500,109400,125
20241118,132600,24624488900,109400,109600,109700,109400,77
20241118,132500,24616057900,109500,109500,109600,109400,69
20241118,132400,24608499000,109400,109500,109600,109400,281
20241118,132300,24577728200,109600,109500,109600,109500,80
20241118,132200,24568967400,109500,109600,109700,109400,425
20241118,132100,24522400200,109600,109400,109700,109300,459
20241118,132000,24472115700,109400,109500,109500,109400,146
20241118,131900,24456142500,109400,109500,109500,109400,222
20241118,131800,24431842700,109400,109600,109700,109400,639
20241118,131700,24361865400,109500,109500,109600,109500,402
20241118,131600,24317824000,109500,109500,109700,109500,76
20241118,131500,24309496700,109500,109500,109600,109500,469
20241118,131400,24258131900,109600,109800,109800,109600,631
20241118,131300,24188928700,109700,109900,109900,109700,219
20241118,131200,24164887000,109800,110000,110000,109800,165
20241118,131100,24146765800,109900,109900,110000,109800,100
20241118,131000,24135775900,109700,109700,109800,109700,324
20241118,130900,24100218800,109700,109700,109900,109700,521
20241118,130800,24043049900,109800,109700,109800,109700,163
20241118,130700,24025168700,109700,109900,109900,109700,237
20241118,130600,23999143700,109900,109900,110100,109900,386
20241118,130500,23956690100,109900,109600,110000,109600,306
20241118,130400,23923091500,109600,109600,109700,109600,113
20241118,130300,23910706100,109600,109700,109800,109600,327
20241118,130200,23874833500,109700,109800,109800,109700,389
20241118,130100,23832145400,109800,109800,109900,109800,218
20241118,130000,23808208400,109800,109700,109900,109700,248
20241118,125900,23780978200,109800,109900,110000,109700,125
20241118,125800,23767258200,110000,109800,110000,109700,115
20241118,125700,23754632000,109900,109900,110000,109800,122
20241118,125600,23741233200,109900,109900,109900,109800,341
20241118,125500,23703771000,109900,109800,110000,109700,575
20241118,125400,23640576800,109800,109900,110100,109800,873
20241118,125300,23544626700,109900,110000,110100,109900,483
20241118,125200,23491497600,110000,110200,110300,110000,974
20241118,125100,23384209300,110300,110200,110300,110200,183
20241118,125000,23364040500,110300,110300,110300,110200,226
20241118,124900,23339118700,110200,110300,110300,110200,153
20241118,124800,23322256900,110300,110300,110500,110200,188
20241118,124700,23301524200,110300,110300,110300,110200,134
20241118,124600,23286752200,110300,110200,110300,110200,166
20241118,124500,23268456100,110200,110200,110500,110100,1652
20241118,124400,23086357300,110100,110200,110200,110100,110
20241118,124300,23074242800,110200,110200,110200,110000,602
20241118,124200,23007992000,110200,110300,110400,110100,402
20241118,124100,22963685400,110400,110400,110500,110400,350
20241118,124000,22925043100,110500,110500,110500,110400,237
20241118,123900,22898858900,110500,110500,110600,110500,221
20241118,123800,22874434300,110500,110600,110600,110500,314
20241118,123700,22839711900,110600,110800,110900,110600,225
20241118,123600,22814806700,110800,110800,110900,110700,86
20241118,123500,22805281300,110700,110700,110800,110700,185
20241118,123400,22784790200,110700,110600,111000,110600,490
20241118,123300,22730534500,110600,110800,110800,110500,240
20241118,123200,22703988400,110900,110900,110900,110700,725
20241118,123100,22623652400,110900,110900,111000,110900,109
20241118,123000,22611563900,110900,111000,111100,110900,300
20241118,122900,22578259200,111100,111000,111200,111000,28
20241118,122800,22575148400,111000,111100,111200,111000,315
20241118,122700,22540153300,111100,110900,111500,110900,326
20241118,122600,22503903200,110900,111000,111000,110900,172
20241118,122500,22484815300,111100,111300,111300,111000,497
20241118,122400,22429574500,111200,111300,111300,111200,101
20241118,122300,22418340200,111400,111700,111800,111100,812
20241118,122200,22327883400,111800,111100,111800,111100,870
20241118,122100,22230926200,111300,111000,111300,111000,763
20241118,122000,22146119100,111000,111100,111100,110900,143
20241118,121900,22130245100,111100,110800,111300,110800,997
20241118,121800,22019471500,110800,110900,111000,110800,90
20241118,121700,22009489800,110900,110600,111000,110600,156
20241118,121600,21992192900,110600,110500,111000,110500,687
20241118,121500,21916177300,110500,110600,110600,110500,94
20241118,121400,21905785900,110500,110500,110600,110500,247
20241118,121300,21878490800,110500,110500,110600,110500,144
20241118,121200,21862574700,110500,110500,110600,110500,109
20241118,121100,21850525500,110600,110700,110700,110500,250
20241118,121000,21822876600,110600,110800,110900,110600,391
20241118,120900,21779569700,110800,110800,110900,110800,352
20241118,120800,21740552400,110800,111100,111100,110800,629
20241118,120700,21670761200,111100,111100,111200,111100,424
20241118,120600,21623653600,111100,111100,111200,111100,52
20241118,120500,21617872800,111100,111200,111200,111100,273
20241118,120400,21587524000,111200,111100,111200,111100,70
20241118,120300,21579746300,111200,111100,111200,111000,319
20241118,120200,21544299300,111100,111200,111200,111100,85
20241118,120100,21534854000,111200,111200,111400,111100,205
20241118,120000,21512045100,111100,110800,111300,110800,645
20241118,115900,21440386800,110900,111200,111200,110700,353
20241118,115800,21401248600,111100,111100,111200,111100,439
20241118,115700,21352453900,111100,110900,111300,110900,262
20241118,115600,21323369100,111000,111100,111200,111000,283
20241118,115500,21291941000,111300,111200,111600,111100,699
20241118,115400,21214181800,111300,111400,111500,111200,229
20241118,115300,21188687300,111400,111600,112100,111400,3973
20241118,115200,20744043200,111600,111500,111600,111500,88
20241118,115100,20734225600,111500,111500,111700,111400,252
20241118,115000,20706109600,111500,111400,111600,111200,347
20241118,114900,20667451200,111500,111200,111500,111200,497
20241118,114800,20612096500,111200,111200,111300,111000,247
20241118,114700,20584628100,111300,111200,111300,111100,366
20241118,114600,20543923300,111200,111000,111200,111000,184
20241118,114500,20523475500,111000,111000,111200,110900,261
20241118,114400,20494484900,111000,110900,111000,110900,251
20241118,114300,20466627100,110900,111100,111200,110900,673
20241118,114200,20391879000,111200,111100,111400,111000,421
20241118,114100,20345089000,111000,110900,111300,110800,1588
20241118,114000,20168697900,110800,111000,111100,110800,697
20241118,113900,20091334800,111000,111100,111100,111000,433
20241118,113800,20043231300,111000,111000,111100,111000,465
20241118,113700,19991584700,111000,111100,111100,111000,386
20241118,113600,19948733600,111100,111200,111300,111100,267
20241118,113500,19919042400,111200,111300,111300,111200,224
20241118,113400,19894124100,111200,110900,111500,110900,685
20241118,113300,19817959100,110900,111100,111200,110800,453
20241118,113200,19767662100,111000,111300,111400,111000,528
20241118,113100,19708901600,111300,111000,111400,110800,1062
20241118,113000,19590880400,111100,111400,111500,110900,1884
20241118,112900,19381325100,111400,111600,111600,111400,539
20241118,112800,19321224800,111600,111800,111900,111500,674
20241118,112700,19245938800,111800,111800,112000,111800,233
20241118,112600,19219875500,111800,111800,112100,111600,1481
20241118,112500,19054208400,111800,111800,111900,111700,383
20241118,112400,19011394300,111800,111700,112000,111700,832
20241118,112300,18918351000,111700,112000,112100,111700,598
20241118,112200,18851429700,112000,112300,112300,112000,1057
20241118,112100,18732845800,112300,112300,112300,112000,302
20241118,112000,18698961500,112200,112500,112900,112200,677
20241118,111900,18622804800,112400,112200,113200,112200,9849
20241118,111800,17511294700,112200,111800,112200,111800,524
20241118,111700,17452599100,111700,112100,112200,111700,820
20241118,111600,17360832200,112200,112300,112400,112000,1163
20241118,111500,17230279600,112200,112300,112500,111900,984
20241118,111400,17119900800,112300,111600,112600,111600,8963
20241118,111300,16115640500,111700,111300,111700,111300,2462
20241118,111200,15841026500,111200,111500,111500,111200,757
20241118,111100,15756727300,111500,111500,111500,111400,402
20241118,111000,15711930800,111500,111200,111500,111200,551
20241118,110900,15650549700,111300,111300,111500,111300,375
20241118,110800,15608783200,111200,111200,111700,111200,2084
20241118,110700,15376509100,111300,111200,111300,111000,1780
20241118,110600,15178545900,111100,111000,111300,110900,2647
20241118,110500,14884256400,110900,111200,111200,110700,1958
20241118,110400,14667103700,111000,110700,111100,110700,5868
20241118,110300,14015852100,110700,110700,111000,110700,2860
20241118,110200,13698744900,110800,110700,110800,110500,634
20241118,110100,13628537300,110700,110600,110800,110400,444
20241118,110000,13579411800,110400,110700,110800,110400,521
20241118,105900,13521825500,110700,110400,110800,110300,3366
20241118,105800,13149850300,110300,110200,110400,110200,697
20241118,105700,13072980200,110200,110000,110400,110000,2346
20241118,105600,12814403300,110000,110100,110100,109800,360
20241118,105500,12774793200,110100,110300,110300,109900,573
20241118,105400,12711680000,110200,109900,110300,109900,568
20241118,105300,12649119700,109800,110000,110100,109800,620
20241118,105200,12580953200,110000,110000,110300,110000,306
20241118,105100,12547227500,110100,110100,110300,110100,355
20241118,105000,12508088400,110300,110000,110300,109900,1076
20241118,104900,12389578200,109900,109600,110000,109600,370
20241118,104800,12348931400,109600,109500,109800,109500,285
20241118,104700,12317686500,109600,109300,109700,109100,732
20241118,104600,12237658000,109300,109100,109600,109100,361
20241118,104500,12198173800,109300,109700,109700,109200,656
20241118,104400,12126410100,109600,109900,110000,109600,367
20241118,104300,12086131200,110000,110400,110400,109800,1192
20241118,104200,11954848500,110500,109900,110500,109900,2281
20241118,104100,11703782300,109900,109200,109900,109100,3256
20241118,104000,11347013900,109200,109300,109300,109000,406
20241118,103900,11302711700,109300,108700,109500,108700,1839
20241118,103800,11102071400,108700,108600,108800,108600,2261
20241118,103700,10856440600,108600,108400,108600,108400,1468
20241118,103600,10697176800,108400,108000,108500,108000,2518
20241118,103500,10424120400,108000,108000,108100,107900,216
20241118,103400,10400794100,108100,107900,108100,107900,145
20241118,103300,10385132700,107900,107700,107900,107600,99
20241118,103200,10374467900,107600,107400,107700,107400,255
20241118,103100,10347044400,107400,107200,107400,107200,162
20241118,103000,10329659300,107200,107200,107300,107200,60
20241118,102900,10323225500,107200,107200,107300,107200,197
20241118,102800,10302102100,107200,107300,107300,107200,334
20241118,102700,10266290200,107300,107300,107600,107300,467
20241118,102600,10216121200,107300,107200,107400,107200,188
20241118,102500,10195938200,107200,107600,107700,107200,1225
20241118,102400,10064291000,107600,107700,107800,107600,172
20241118,102300,10045774300,107700,107800,107900,107700,158
20241118,102200,10028739900,107800,108100,108100,107800,539
20241118,102100,9970570600,108000,108300,108300,108000,1210
20241118,102000,9839738200,108200,108200,108300,108200,438
20241118,101900,9792341300,108200,108200,108300,108100,179
20241118,101800,9772965300,108200,108400,108400,108200,488
20241118,101700,9720108800,108400,108500,108500,108400,58
20241118,101600,9713821300,108500,108400,108500,108300,1179
20241118,101500,9585929000,108500,108200,108500,108200,360
20241118,101400,9546911800,108200,108200,108300,108200,233
20241118,101300,9521700200,108200,108300,108400,108000,312
20241118,101200,9487942500,108300,107900,108300,107900,273
20241118,101100,9458441200,107900,107900,107900,107800,261
20241118,101000,9430282700,107900,107900,108000,107800,73
20241118,100900,9422404400,108000,107700,108000,107600,359
20241118,100800,9383717600,107600,107600,107700,107600,301
20241118,100700,9351329300,107600,107700,107700,107600,262
20241118,100600,9323119900,107700,107800,108100,107700,325
20241118,100500,9288091600,107700,108000,108000,107700,608
20241118,100400,9222509600,108000,108100,108100,108000,185
20241118,100300,9202529400,108000,107900,108400,107900,471
20241118,100200,9151611000,107900,108000,108000,107900,130
20241118,100100,9137576900,108000,108100,108100,107900,237
20241118,100000,9111980100,108000,108300,108300,108000,343
20241118,095900,9074886400,108200,108300,108500,108200,369
20241118,095800,9034900300,108300,108400,108500,108300,515
20241118,095700,8979077100,108400,108400,108500,108300,574
20241118,095600,8916831300,108300,108200,108400,108100,655
20241118,095500,8845912800,108200,108000,108300,108000,265
20241118,095400,8817242000,108000,108000,108200,108000,426
20241118,095300,8771189200,108000,107900,108200,107900,3016
20241118,095200,8445456700,107900,107700,108000,107700,1371
20241118,095100,8297509000,107700,107000,107800,107000,1162
20241118,095000,8172922700,106900,106800,107000,106600,527
20241118,094900,8116613300,106800,106400,107100,106400,393
20241118,094800,8074683800,106400,106900,107000,106400,634
20241118,094700,8007019700,106900,106700,107000,106600,258
20241118,094600,7979446500,106600,106600,106800,106400,125
20241118,094500,7966111500,106300,106300,106700,106200,500
20241118,094400,7912906500,106300,106100,106600,106100,1078
20241118,094300,7798356000,106100,106400,106500,106100,1382
20241118,094200,7651567200,106400,106400,106400,106200,2783
20241118,094100,7355805400,106400,106400,106500,106300,478
20241118,094000,7304968500,106400,106800,106800,106400,1767
20241118,093900,7116722000,106900,106600,106900,106600,1115
20241118,093800,6997645300,106600,106800,106800,106600,729
20241118,093700,6919837000,106900,106900,107000,106900,217
20241118,093600,6896639300,106900,106800,107100,106800,122
20241118,093500,6883594800,106900,107000,107100,106900,424
20241118,093400,6838235900,107000,107500,107500,107000,792
20241118,093300,6753341000,107500,107400,107800,107300,940
20241118,093200,6652231100,107300,107300,107400,107200,163
20241118,093100,6634741600,107200,107200,107500,107000,1388
20241118,093000,6485856000,107200,106500,107200,106500,698
20241118,092900,6411295200,106600,106500,106700,106500,384
20241118,092800,6370373600,106500,106300,106800,106300,1078
20241118,092700,6255605500,106400,106300,106500,106200,616
20241118,092600,6190114700,106200,106400,106500,106100,2854
20241118,092500,5886875800,106400,106300,106900,106200,2986
20241118,092400,5568927600,106200,106300,106500,106200,1291
20241118,092300,5431646200,106400,106200,106400,106100,2073
20241118,092200,5211454700,106200,106100,106400,106000,2092
20241118,092100,4989393200,106200,106700,106800,106100,3577
20241118,092000,4608618600,106700,107300,107300,106700,4098
20241118,091900,4170111000,107300,107500,107600,107200,3749
20241118,091800,3767602300,107500,107800,108000,107500,2092
20241118,091700,3542149700,107800,108400,108400,107800,450
20241118,091600,3493527500,108400,107900,108500,107600,1256
20241118,091500,3357748300,107900,107800,108200,107600,1610
20241118,091400,3184029300,107800,108800,108800,107500,2322
20241118,091300,2933063700,108800,108100,108900,108100,818
20241118,091200,2844289200,108600,107800,108600,107800,1400
20241118,091100,2692965400,107800,107400,107800,107300,1745
20241118,091000,2505355000,107400,107400,107600,107300,1209
20241118,090900,2375500800,107300,107700,107700,107200,1238
20241118,090800,2242575200,107500,107700,107700,107300,1540
20241118,090700,2077162900,107500,107600,107700,107400,899
20241118,090600,1980516000,107400,107900,107900,107300,4629
20241118,090500,1482384600,107900,107900,108200,107800,2835
20241118,090400,1176593400,107900,109000,109000,107800,2757
20241118,090300,878115100,109100,108300,109200,108300,1668
20241118,090200,696616000,108400,107800,108600,107800,1876
20241118,090100,493647600,107700,108600,108600,107700,851
20241118,090000,401821700,108600,108700,108900,107800,3590
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 185300 30451416200 110900 110900 110900 110900 4896
3 20241118 185200 30451416200 110900 110900 110900 110900 0
4 20241118 185100 30451416200 110900 110900 110900 110900 0
5 20241118 185000 30451416200 110900 110900 110900 110900 0
6 20241118 184900 30451416200 110900 110900 110900 110900 0
7 20241118 184800 30451416200 110900 110900 110900 110900 0
8 20241118 184700 30451416200 110900 110900 110900 110900 0
9 20241118 184600 30451416200 110900 110900 110900 110900 0
10 20241118 184500 30451416200 110900 110900 110900 110900 0
11 20241118 184400 30451416200 110900 110900 110900 110900 0
12 20241118 184300 30451416200 110900 110900 110900 110900 0
13 20241118 184200 30451416200 110900 110900 110900 110900 0
14 20241118 184100 30451416200 110900 110900 110900 110900 0
15 20241118 184000 30451416200 110900 110900 110900 110900 0
16 20241118 183900 30451416200 110900 110900 110900 110900 0
17 20241118 183800 30451416200 110900 110900 110900 110900 0
18 20241118 183700 30451416200 110900 110900 110900 110900 0
19 20241118 183600 30451416200 110900 110900 110900 110900 0
20 20241118 183500 30451416200 110900 110900 110900 110900 0
21 20241118 183400 30451416200 110900 110900 110900 110900 0
22 20241118 183300 30451416200 110900 110900 110900 110900 0
23 20241118 183200 30451416200 110900 110900 110900 110900 0
24 20241118 183100 30451416200 110900 110900 110900 110900 0
25 20241118 183000 30451416200 110900 110900 110900 110900 0
26 20241118 182900 30451416200 110900 110900 110900 110900 0
27 20241118 182800 30451416200 110900 110900 110900 110900 0
28 20241118 182700 30451416200 110900 110900 110900 110900 0
29 20241118 182600 30451416200 110900 110900 110900 110900 0
30 20241118 182500 30451416200 110900 110900 110900 110900 0
31 20241118 182400 30451416200 110900 110900 110900 110900 0
32 20241118 182300 30451416200 110900 110900 110900 110900 4896
33 20241118 182200 30451416200 110900 110900 110900 110900 0
34 20241118 182100 30451416200 110900 110900 110900 110900 0
35 20241118 182000 30451416200 110900 110900 110900 110900 0
36 20241118 181900 30451416200 110900 110900 110900 110900 0
37 20241118 181800 30451416200 110900 110900 110900 110900 0
38 20241118 181700 30451416200 110900 110900 110900 110900 0
39 20241118 181600 30451416200 110900 110900 110900 110900 0
40 20241118 181500 30451416200 110900 110900 110900 110900 0
41 20241118 181400 30451416200 110900 110900 110900 110900 0
42 20241118 181300 30451416200 110900 110900 110900 110900 0
43 20241118 181200 30451416200 110900 110900 110900 110900 0
44 20241118 181100 30451416200 110900 110900 110900 110900 0
45 20241118 181000 30451416200 110900 110900 110900 110900 0
46 20241118 180900 30451416200 110900 110900 110900 110900 0
47 20241118 180800 30451416200 110900 110900 110900 110900 0
48 20241118 180700 30451416200 110900 110900 110900 110900 0
49 20241118 180600 30451416200 110900 110900 110900 110900 0
50 20241118 180500 30451416200 110900 110900 110900 110900 0
51 20241118 180400 30451416200 110900 110900 110900 110900 0
52 20241118 180300 30451416200 110900 110900 110900 110900 0
53 20241118 180200 30451416200 110900 110900 110900 110900 0
54 20241118 180100 30451416200 110900 110900 110900 110900 0
55 20241118 180000 30451416200 110900 110900 110900 110900 0
56 20241118 175900 30451416200 110900 110900 110900 110900 0
57 20241118 175800 30451416200 110900 110900 110900 110900 0
58 20241118 175700 30451416200 110900 110900 110900 110900 0
59 20241118 175600 30451416200 110900 110900 110900 110900 0
60 20241118 175500 30451416200 110900 110900 110900 110900 0
61 20241118 175400 30451416200 110900 110900 110900 110900 0
62 20241118 175300 30451416200 110900 110900 110900 110900 4896
63 20241118 175200 30451416200 110900 110900 110900 110900 0
64 20241118 175100 30451416200 110900 110900 110900 110900 0
65 20241118 175000 30451416200 110900 110900 110900 110900 0
66 20241118 174900 30451416200 110900 110900 110900 110900 0
67 20241118 174800 30451416200 110900 110900 110900 110900 0
68 20241118 174700 30451416200 110900 110900 110900 110900 0
69 20241118 174600 30451416200 110900 110900 110900 110900 0
70 20241118 174500 30451416200 110900 110900 110900 110900 0
71 20241118 174400 30451416200 110900 110900 110900 110900 0
72 20241118 174300 30451416200 110900 110900 110900 110900 0
73 20241118 174200 30451416200 110900 110900 110900 110900 0
74 20241118 174100 30451416200 110900 110900 110900 110900 0
75 20241118 174000 30451416200 110900 110900 110900 110900 0
76 20241118 173900 30451416200 110900 110900 110900 110900 0
77 20241118 173800 30451416200 110900 110900 110900 110900 0
78 20241118 173700 30451416200 110900 110900 110900 110900 0
79 20241118 173600 30451416200 110900 110900 110900 110900 0
80 20241118 173500 30451416200 110900 110900 110900 110900 0
81 20241118 173400 30451416200 110900 110900 110900 110900 0
82 20241118 173300 30451416200 110900 110900 110900 110900 0
83 20241118 173200 30451416200 110900 110900 110900 110900 0
84 20241118 173100 30451416200 110900 110900 110900 110900 0
85 20241118 173000 30451416200 110900 110900 110900 110900 0
86 20241118 172900 30451416200 110900 110900 110900 110900 0
87 20241118 172800 30451416200 110900 110900 110900 110900 0
88 20241118 172700 30451416200 110900 110900 110900 110900 0
89 20241118 172600 30451416200 110900 110900 110900 110900 0
90 20241118 172500 30451416200 110900 110900 110900 110900 0
91 20241118 172400 30451416200 110900 110900 110900 110900 0
92 20241118 172300 30451416200 110900 110900 110900 110900 4896
93 20241118 172200 30451416200 110900 110900 110900 110900 0
94 20241118 172100 30451416200 110900 110900 110900 110900 0
95 20241118 172000 30451416200 110900 110900 110900 110900 0
96 20241118 171900 30451416200 110900 110900 110900 110900 0
97 20241118 171800 30451416200 110900 110900 110900 110900 0
98 20241118 171700 30451416200 110900 110900 110900 110900 0
99 20241118 171600 30451416200 110900 110900 110900 110900 0
100 20241118 171500 30451416200 110900 110900 110900 110900 0
101 20241118 171400 30451416200 110900 110900 110900 110900 0
102 20241118 171300 30451416200 110900 110900 110900 110900 0
103 20241118 171200 30451416200 110900 110900 110900 110900 0
104 20241118 171100 30451416200 110900 110900 110900 110900 0
105 20241118 171000 30451416200 110900 110900 110900 110900 0
106 20241118 170900 30451416200 110900 110900 110900 110900 0
107 20241118 170800 30451416200 110900 110900 110900 110900 0
108 20241118 170700 30451416200 110900 110900 110900 110900 0
109 20241118 170600 30451416200 110900 110900 110900 110900 0
110 20241118 170500 30451416200 110900 110900 110900 110900 0
111 20241118 170400 30451416200 110900 110900 110900 110900 0
112 20241118 170300 30451416200 110900 110900 110900 110900 0
113 20241118 170200 30451416200 110900 110900 110900 110900 0
114 20241118 170100 30451416200 110900 110900 110900 110900 0
115 20241118 170000 30451416200 110900 110900 110900 110900 0
116 20241118 165900 30451416200 110900 110900 110900 110900 0
117 20241118 165800 30451416200 110900 110900 110900 110900 0
118 20241118 165700 30451416200 110900 110900 110900 110900 0
119 20241118 165600 30451416200 110900 110900 110900 110900 0
120 20241118 165500 30451416200 110900 110900 110900 110900 0
121 20241118 165400 30451416200 110900 110900 110900 110900 0
122 20241118 165300 30451416200 110900 110900 110900 110900 4896
123 20241118 165200 30451416200 110900 110900 110900 110900 0
124 20241118 165100 30451416200 110900 110900 110900 110900 0
125 20241118 165000 30451416200 110900 110900 110900 110900 0
126 20241118 164900 30451416200 110900 110900 110900 110900 0
127 20241118 164800 30451416200 110900 110900 110900 110900 0
128 20241118 164700 30451416200 110900 110900 110900 110900 0
129 20241118 164600 30451416200 110900 110900 110900 110900 0
130 20241118 164500 30451416200 110900 110900 110900 110900 0
131 20241118 164400 30451416200 110900 110900 110900 110900 0
132 20241118 164300 30451416200 110900 110900 110900 110900 0
133 20241118 164200 30451416200 110900 110900 110900 110900 0
134 20241118 164100 30451416200 110900 110900 110900 110900 0
135 20241118 164000 30451416200 110900 110900 110900 110900 0
136 20241118 163900 30451416200 110900 110900 110900 110900 0
137 20241118 163800 30451416200 110900 110900 110900 110900 0
138 20241118 163700 30451416200 110900 110900 110900 110900 0
139 20241118 163600 30451416200 110900 110900 110900 110900 0
140 20241118 163500 30451416200 110900 110900 110900 110900 0
141 20241118 163400 30451416200 110900 110900 110900 110900 0
142 20241118 163300 30451416200 110900 110900 110900 110900 0
143 20241118 163200 30451416200 110900 110900 110900 110900 0
144 20241118 163100 30451416200 110900 110900 110900 110900 0
145 20241118 163000 30451416200 110900 110900 110900 110900 0
146 20241118 162900 30451416200 110900 110900 110900 110900 0
147 20241118 162800 30451416200 110900 110900 110900 110900 0
148 20241118 162700 30451416200 110900 110900 110900 110900 0
149 20241118 162600 30451416200 110900 110900 110900 110900 0
150 20241118 162500 30451416200 110900 110900 110900 110900 0
151 20241118 162400 30451416200 110900 110900 110900 110900 0
152 20241118 162300 30451416200 110900 110900 110900 110900 4896
153 20241118 162200 30451416200 110900 110900 110900 110900 0
154 20241118 162100 30451416200 110900 110900 110900 110900 0
155 20241118 162000 30451416200 110900 110900 110900 110900 0
156 20241118 161900 30451416200 110900 110900 110900 110900 0
157 20241118 161800 30451416200 110900 110900 110900 110900 0
158 20241118 161700 30451416200 110900 110900 110900 110900 0
159 20241118 161600 30451416200 110900 110900 110900 110900 0
160 20241118 161500 30451416200 110900 110900 110900 110900 0
161 20241118 161400 30451416200 110900 110900 110900 110900 0
162 20241118 161300 30451416200 110900 110900 110900 110900 0
163 20241118 161200 30451416200 110900 110900 110900 110900 0
164 20241118 161100 30451416200 110900 110900 110900 110900 0
165 20241118 161000 30451416200 110900 110900 110900 110900 0
166 20241118 160900 30451416200 110900 110900 110900 110900 0
167 20241118 160800 30451416200 110900 110900 110900 110900 0
168 20241118 160700 30451416200 110900 110900 110900 110900 0
169 20241118 160600 30451416200 110900 110900 110900 110900 0
170 20241118 160500 30451416200 110900 110900 110900 110900 0
171 20241118 160400 30451416200 110900 110900 110900 110900 0
172 20241118 160300 30451416200 110900 110900 110900 110900 0
173 20241118 160200 30451416200 110900 110900 110900 110900 0
174 20241118 160100 30451416200 110900 110900 110900 110900 0
175 20241118 160000 30451416200 110900 110900 110900 110900 0
176 20241118 155900 30451416200 110900 110900 110900 110900 0
177 20241118 155800 30451416200 110900 110900 110900 110900 0
178 20241118 155700 30451416200 110900 110900 110900 110900 0
179 20241118 155600 30451416200 110900 110900 110900 110900 0
180 20241118 155500 30451416200 110900 110900 110900 110900 0
181 20241118 155400 30451416200 110900 110900 110900 110900 0
182 20241118 155300 30451416200 110900 110900 110900 110900 4896
183 20241118 155200 30451416200 110900 110900 110900 110900 0
184 20241118 155100 30451416200 110900 110900 110900 110900 0
185 20241118 155000 30451416200 110900 110900 110900 110900 0
186 20241118 154900 30451416200 110900 110900 110900 110900 0
187 20241118 154800 30451416200 110900 110900 110900 110900 0
188 20241118 154700 30451416200 110900 110900 110900 110900 0
189 20241118 154600 30451416200 110900 110900 110900 110900 0
190 20241118 154500 30451416200 110900 110900 110900 110900 0
191 20241118 154400 30451416200 110900 110900 110900 110900 0
192 20241118 154300 30451416200 110900 110900 110900 110900 0
193 20241118 154200 30451416200 110900 110900 110900 110900 0
194 20241118 154100 30451416200 110900 110900 110900 110900 0
195 20241118 154000 30451416200 110900 110900 110900 110900 0
196 20241118 153900 30451416200 110900 110900 110900 110900 0
197 20241118 153800 30451416200 110900 110900 110900 110900 0
198 20241118 153700 30451416200 110900 110900 110900 110900 0
199 20241118 153600 30451416200 110900 110900 110900 110900 0
200 20241118 153500 30451416200 110900 110900 110900 110900 0
201 20241118 153400 30451416200 110900 110900 110900 110900 0
202 20241118 153300 30451416200 110900 110900 110900 110900 0
203 20241118 153200 30451416200 110900 110900 110900 110900 0
204 20241118 153100 30451416200 110900 110900 110900 110900 0
205 20241118 153000 30451416200 110900 110900 110900 110900 4896
206 20241118 152900 29908449800 110700 110700 110700 110700 0
207 20241118 152800 29908449800 110700 110700 110700 110700 0
208 20241118 152700 29908449800 110700 110700 110700 110700 0
209 20241118 152600 29908449800 110700 110700 110700 110700 0
210 20241118 152500 29908449800 110700 110700 110700 110700 0
211 20241118 152400 29908449800 110700 110700 110700 110700 0
212 20241118 152300 29908449800 110700 110700 110700 110700 0
213 20241118 152200 29908449800 110700 110700 110700 110700 0
214 20241118 152100 29908449800 110700 110700 110700 110700 0
215 20241118 152000 29908449800 110700 110700 110700 110700 0
216 20241118 151900 29908449800 110700 110300 110700 110300 984
217 20241118 151800 29799684000 110300 110700 110700 110300 958
218 20241118 151700 29693906500 110700 110800 110800 110600 796
219 20241118 151600 29605779700 110800 110700 110800 110700 332
220 20241118 151500 29569003900 110700 110900 110900 110700 727
221 20241118 151400 29488452700 110800 110900 110900 110800 450
222 20241118 151300 29438574900 110800 110800 111000 110800 681
223 20241118 151200 29363025100 110800 110800 110900 110800 126
224 20241118 151100 29349057400 110800 110600 110900 110600 491
225 20241118 151000 29294684000 110600 110900 111000 109500 1869
226 20241118 150900 29088315800 110900 110900 111000 110900 78
227 20241118 150800 29079659400 110900 110900 111100 110900 432
228 20241118 150700 29031713800 111100 111100 111200 110900 1154
229 20241118 150600 28903507600 111000 110700 111100 110700 1732
230 20241118 150500 28711265600 110700 110900 111000 110600 711
231 20241118 150400 28632436400 110700 110600 110900 110500 419
232 20241118 150300 28586026900 110700 110800 110900 110500 901
233 20241118 150200 28486272700 110900 111000 111000 110700 609
234 20241118 150100 28418739700 110800 111200 111300 110800 578
235 20241118 150000 28354556000 111300 111200 111400 111100 962
236 20241118 145900 28247512100 111200 111000 111200 110900 1618
237 20241118 145800 28067830500 111000 110800 111000 110700 1645
238 20241118 145700 27885559800 110700 110700 110800 110600 408
239 20241118 145600 27840370900 110700 110700 110700 110600 340
240 20241118 145500 27802741400 110600 110600 110700 110600 796
241 20241118 145400 27714681100 110600 110500 110600 110500 313
242 20241118 145300 27680070400 110500 110700 110700 110500 304
243 20241118 145200 27646452400 110600 110600 110700 110600 351
244 20241118 145100 27607619600 110700 110600 110700 110600 206
245 20241118 145000 27584821600 110700 110700 110700 110600 262
246 20241118 144900 27555831800 110600 110700 110700 110600 194
247 20241118 144800 27534364800 110700 110700 110700 110600 218
248 20241118 144700 27510241400 110600 110500 110700 110500 178
249 20241118 144600 27490551900 110500 110600 110700 110500 364
250 20241118 144500 27450296800 110600 110500 110700 110500 252
251 20241118 144400 27422421000 110500 110600 110700 110500 194
252 20241118 144300 27400967600 110600 110600 110700 110500 208
253 20241118 144200 27377966300 110700 110600 110700 110500 384
254 20241118 144100 27335504500 110600 110600 110600 110500 212
255 20241118 144000 27312066800 110600 110700 110700 110500 238
256 20241118 143900 27285737700 110700 110700 110700 110600 261
257 20241118 143800 27256863200 110700 110700 110700 110600 188
258 20241118 143700 27236063800 110700 110600 110700 110600 196
259 20241118 143600 27214370800 110600 110500 110700 110500 129
260 20241118 143500 27200108400 110500 110600 110700 110500 260
261 20241118 143400 27171347400 110700 110600 110700 110600 280
262 20241118 143300 27140366000 110600 110500 110600 110500 390
263 20241118 143200 27097253000 110500 110400 110600 110300 116
264 20241118 143100 27084446500 110400 110400 110500 110400 255
265 20241118 143000 27056280200 110400 110500 110600 110400 167
266 20241118 142900 27037819600 110600 110700 110700 110500 746
267 20241118 142800 26955321200 110600 110600 110700 110600 218
268 20241118 142700 26931194900 110700 110600 110700 110500 195
269 20241118 142600 26909619000 110600 110500 110700 110400 573
270 20241118 142500 26846251500 110400 110500 110600 110400 155
271 20241118 142400 26829131300 110400 110500 110500 110400 169
272 20241118 142300 26810463900 110500 110500 110500 110400 211
273 20241118 142200 26787157200 110400 110500 110500 110400 158
274 20241118 142100 26769703300 110500 110300 110700 110300 281
275 20241118 142000 26738652500 110300 110500 110600 110300 353
276 20241118 141900 26699637800 110600 110300 110600 110300 217
277 20241118 141800 26675675800 110300 110400 110500 110300 235
278 20241118 141700 26649747900 110400 110500 110500 110400 216
279 20241118 141600 26625895500 110400 110600 110700 110400 295
280 20241118 141500 26593277300 110600 110600 110700 110500 121
281 20241118 141400 26579894900 110600 110400 110700 110400 282
282 20241118 141300 26548736900 110500 110400 110900 110400 493
283 20241118 141200 26494219900 110400 110500 110500 110400 330
284 20241118 141100 26457770200 110600 110500 110800 110400 144
285 20241118 141000 26441854600 110400 110300 110600 110200 264
286 20241118 140900 26412718300 110300 110600 110700 110200 337
287 20241118 140800 26375481600 110500 110500 110600 110500 173
288 20241118 140700 26356364500 110400 110400 110500 110400 236
289 20241118 140600 26330291500 110400 110500 110500 110400 476
290 20241118 140500 26277705500 110500 110300 110800 110200 589
291 20241118 140400 26212605700 110300 110300 110400 110300 197
292 20241118 140300 26190863400 110300 110400 110500 110300 93
293 20241118 140200 26180597200 110400 110500 110600 110400 96
294 20241118 140100 26169991000 110500 110800 110800 110500 373
295 20241118 140000 26128729400 110800 111100 111100 110800 172
296 20241118 135900 26109643000 111000 110800 111000 110800 673
297 20241118 135800 26034994900 110800 110600 111000 110600 547
298 20241118 135700 25974356900 110700 110900 110900 110700 356
299 20241118 135600 25934911800 110900 110900 111000 110600 838
300 20241118 135500 25842008500 110900 110900 111000 110700 575
301 20241118 135400 25778276100 111000 110900 111100 110900 809
302 20241118 135300 25688469000 110900 110900 111000 110900 60
303 20241118 135200 25681811400 111000 111000 111100 110700 760
304 20241118 135100 25597516500 111000 111100 111200 111000 888
305 20241118 135000 25498844800 111100 110800 111100 110800 949
306 20241118 134900 25393526500 110900 110800 110900 110700 264
307 20241118 134800 25364271300 110700 110800 110900 110700 262
308 20241118 134700 25335240200 110900 110600 110900 110600 515
309 20241118 134600 25278236700 110600 110400 110700 110300 528
310 20241118 134500 25219875800 110300 109700 110400 109700 842
311 20241118 134400 25127056500 109700 109900 110000 109700 214
312 20241118 134300 25103547200 109900 110000 110000 109900 227
313 20241118 134200 25078581500 110000 109700 110100 109700 754
314 20241118 134100 24995734600 109700 109800 109800 109700 136
315 20241118 134000 24980813600 109800 109600 109800 109600 365
316 20241118 133900 24940775100 109600 109700 109700 109600 48
317 20241118 133800 24935512300 109600 109600 109700 109600 227
318 20241118 133700 24910624200 109600 109700 109700 109600 152
319 20241118 133600 24893963700 109600 109600 109700 109600 173
320 20241118 133500 24875000400 109600 109600 109700 109500 331
321 20241118 133400 24838729400 109700 109700 109700 109600 57
322 20241118 133300 24832481000 109700 109500 109700 109500 592
323 20241118 133200 24767604100 109500 109500 109600 109500 149
324 20241118 133100 24751287700 109400 109400 109700 109400 683
325 20241118 133000 24676449500 109400 109400 109400 109300 137
326 20241118 132900 24661463700 109300 109400 109400 109300 137
327 20241118 132800 24646482000 109400 109400 109500 109400 76
328 20241118 132700 24638167000 109400 109400 109500 109400 125
329 20241118 132600 24624488900 109400 109600 109700 109400 77
330 20241118 132500 24616057900 109500 109500 109600 109400 69
331 20241118 132400 24608499000 109400 109500 109600 109400 281
332 20241118 132300 24577728200 109600 109500 109600 109500 80
333 20241118 132200 24568967400 109500 109600 109700 109400 425
334 20241118 132100 24522400200 109600 109400 109700 109300 459
335 20241118 132000 24472115700 109400 109500 109500 109400 146
336 20241118 131900 24456142500 109400 109500 109500 109400 222
337 20241118 131800 24431842700 109400 109600 109700 109400 639
338 20241118 131700 24361865400 109500 109500 109600 109500 402
339 20241118 131600 24317824000 109500 109500 109700 109500 76
340 20241118 131500 24309496700 109500 109500 109600 109500 469
341 20241118 131400 24258131900 109600 109800 109800 109600 631
342 20241118 131300 24188928700 109700 109900 109900 109700 219
343 20241118 131200 24164887000 109800 110000 110000 109800 165
344 20241118 131100 24146765800 109900 109900 110000 109800 100
345 20241118 131000 24135775900 109700 109700 109800 109700 324
346 20241118 130900 24100218800 109700 109700 109900 109700 521
347 20241118 130800 24043049900 109800 109700 109800 109700 163
348 20241118 130700 24025168700 109700 109900 109900 109700 237
349 20241118 130600 23999143700 109900 109900 110100 109900 386
350 20241118 130500 23956690100 109900 109600 110000 109600 306
351 20241118 130400 23923091500 109600 109600 109700 109600 113
352 20241118 130300 23910706100 109600 109700 109800 109600 327
353 20241118 130200 23874833500 109700 109800 109800 109700 389
354 20241118 130100 23832145400 109800 109800 109900 109800 218
355 20241118 130000 23808208400 109800 109700 109900 109700 248
356 20241118 125900 23780978200 109800 109900 110000 109700 125
357 20241118 125800 23767258200 110000 109800 110000 109700 115
358 20241118 125700 23754632000 109900 109900 110000 109800 122
359 20241118 125600 23741233200 109900 109900 109900 109800 341
360 20241118 125500 23703771000 109900 109800 110000 109700 575
361 20241118 125400 23640576800 109800 109900 110100 109800 873
362 20241118 125300 23544626700 109900 110000 110100 109900 483
363 20241118 125200 23491497600 110000 110200 110300 110000 974
364 20241118 125100 23384209300 110300 110200 110300 110200 183
365 20241118 125000 23364040500 110300 110300 110300 110200 226
366 20241118 124900 23339118700 110200 110300 110300 110200 153
367 20241118 124800 23322256900 110300 110300 110500 110200 188
368 20241118 124700 23301524200 110300 110300 110300 110200 134
369 20241118 124600 23286752200 110300 110200 110300 110200 166
370 20241118 124500 23268456100 110200 110200 110500 110100 1652
371 20241118 124400 23086357300 110100 110200 110200 110100 110
372 20241118 124300 23074242800 110200 110200 110200 110000 602
373 20241118 124200 23007992000 110200 110300 110400 110100 402
374 20241118 124100 22963685400 110400 110400 110500 110400 350
375 20241118 124000 22925043100 110500 110500 110500 110400 237
376 20241118 123900 22898858900 110500 110500 110600 110500 221
377 20241118 123800 22874434300 110500 110600 110600 110500 314
378 20241118 123700 22839711900 110600 110800 110900 110600 225
379 20241118 123600 22814806700 110800 110800 110900 110700 86
380 20241118 123500 22805281300 110700 110700 110800 110700 185
381 20241118 123400 22784790200 110700 110600 111000 110600 490
382 20241118 123300 22730534500 110600 110800 110800 110500 240
383 20241118 123200 22703988400 110900 110900 110900 110700 725
384 20241118 123100 22623652400 110900 110900 111000 110900 109
385 20241118 123000 22611563900 110900 111000 111100 110900 300
386 20241118 122900 22578259200 111100 111000 111200 111000 28
387 20241118 122800 22575148400 111000 111100 111200 111000 315
388 20241118 122700 22540153300 111100 110900 111500 110900 326
389 20241118 122600 22503903200 110900 111000 111000 110900 172
390 20241118 122500 22484815300 111100 111300 111300 111000 497
391 20241118 122400 22429574500 111200 111300 111300 111200 101
392 20241118 122300 22418340200 111400 111700 111800 111100 812
393 20241118 122200 22327883400 111800 111100 111800 111100 870
394 20241118 122100 22230926200 111300 111000 111300 111000 763
395 20241118 122000 22146119100 111000 111100 111100 110900 143
396 20241118 121900 22130245100 111100 110800 111300 110800 997
397 20241118 121800 22019471500 110800 110900 111000 110800 90
398 20241118 121700 22009489800 110900 110600 111000 110600 156
399 20241118 121600 21992192900 110600 110500 111000 110500 687
400 20241118 121500 21916177300 110500 110600 110600 110500 94
401 20241118 121400 21905785900 110500 110500 110600 110500 247
402 20241118 121300 21878490800 110500 110500 110600 110500 144
403 20241118 121200 21862574700 110500 110500 110600 110500 109
404 20241118 121100 21850525500 110600 110700 110700 110500 250
405 20241118 121000 21822876600 110600 110800 110900 110600 391
406 20241118 120900 21779569700 110800 110800 110900 110800 352
407 20241118 120800 21740552400 110800 111100 111100 110800 629
408 20241118 120700 21670761200 111100 111100 111200 111100 424
409 20241118 120600 21623653600 111100 111100 111200 111100 52
410 20241118 120500 21617872800 111100 111200 111200 111100 273
411 20241118 120400 21587524000 111200 111100 111200 111100 70
412 20241118 120300 21579746300 111200 111100 111200 111000 319
413 20241118 120200 21544299300 111100 111200 111200 111100 85
414 20241118 120100 21534854000 111200 111200 111400 111100 205
415 20241118 120000 21512045100 111100 110800 111300 110800 645
416 20241118 115900 21440386800 110900 111200 111200 110700 353
417 20241118 115800 21401248600 111100 111100 111200 111100 439
418 20241118 115700 21352453900 111100 110900 111300 110900 262
419 20241118 115600 21323369100 111000 111100 111200 111000 283
420 20241118 115500 21291941000 111300 111200 111600 111100 699
421 20241118 115400 21214181800 111300 111400 111500 111200 229
422 20241118 115300 21188687300 111400 111600 112100 111400 3973
423 20241118 115200 20744043200 111600 111500 111600 111500 88
424 20241118 115100 20734225600 111500 111500 111700 111400 252
425 20241118 115000 20706109600 111500 111400 111600 111200 347
426 20241118 114900 20667451200 111500 111200 111500 111200 497
427 20241118 114800 20612096500 111200 111200 111300 111000 247
428 20241118 114700 20584628100 111300 111200 111300 111100 366
429 20241118 114600 20543923300 111200 111000 111200 111000 184
430 20241118 114500 20523475500 111000 111000 111200 110900 261
431 20241118 114400 20494484900 111000 110900 111000 110900 251
432 20241118 114300 20466627100 110900 111100 111200 110900 673
433 20241118 114200 20391879000 111200 111100 111400 111000 421
434 20241118 114100 20345089000 111000 110900 111300 110800 1588
435 20241118 114000 20168697900 110800 111000 111100 110800 697
436 20241118 113900 20091334800 111000 111100 111100 111000 433
437 20241118 113800 20043231300 111000 111000 111100 111000 465
438 20241118 113700 19991584700 111000 111100 111100 111000 386
439 20241118 113600 19948733600 111100 111200 111300 111100 267
440 20241118 113500 19919042400 111200 111300 111300 111200 224
441 20241118 113400 19894124100 111200 110900 111500 110900 685
442 20241118 113300 19817959100 110900 111100 111200 110800 453
443 20241118 113200 19767662100 111000 111300 111400 111000 528
444 20241118 113100 19708901600 111300 111000 111400 110800 1062
445 20241118 113000 19590880400 111100 111400 111500 110900 1884
446 20241118 112900 19381325100 111400 111600 111600 111400 539
447 20241118 112800 19321224800 111600 111800 111900 111500 674
448 20241118 112700 19245938800 111800 111800 112000 111800 233
449 20241118 112600 19219875500 111800 111800 112100 111600 1481
450 20241118 112500 19054208400 111800 111800 111900 111700 383
451 20241118 112400 19011394300 111800 111700 112000 111700 832
452 20241118 112300 18918351000 111700 112000 112100 111700 598
453 20241118 112200 18851429700 112000 112300 112300 112000 1057
454 20241118 112100 18732845800 112300 112300 112300 112000 302
455 20241118 112000 18698961500 112200 112500 112900 112200 677
456 20241118 111900 18622804800 112400 112200 113200 112200 9849
457 20241118 111800 17511294700 112200 111800 112200 111800 524
458 20241118 111700 17452599100 111700 112100 112200 111700 820
459 20241118 111600 17360832200 112200 112300 112400 112000 1163
460 20241118 111500 17230279600 112200 112300 112500 111900 984
461 20241118 111400 17119900800 112300 111600 112600 111600 8963
462 20241118 111300 16115640500 111700 111300 111700 111300 2462
463 20241118 111200 15841026500 111200 111500 111500 111200 757
464 20241118 111100 15756727300 111500 111500 111500 111400 402
465 20241118 111000 15711930800 111500 111200 111500 111200 551
466 20241118 110900 15650549700 111300 111300 111500 111300 375
467 20241118 110800 15608783200 111200 111200 111700 111200 2084
468 20241118 110700 15376509100 111300 111200 111300 111000 1780
469 20241118 110600 15178545900 111100 111000 111300 110900 2647
470 20241118 110500 14884256400 110900 111200 111200 110700 1958
471 20241118 110400 14667103700 111000 110700 111100 110700 5868
472 20241118 110300 14015852100 110700 110700 111000 110700 2860
473 20241118 110200 13698744900 110800 110700 110800 110500 634
474 20241118 110100 13628537300 110700 110600 110800 110400 444
475 20241118 110000 13579411800 110400 110700 110800 110400 521
476 20241118 105900 13521825500 110700 110400 110800 110300 3366
477 20241118 105800 13149850300 110300 110200 110400 110200 697
478 20241118 105700 13072980200 110200 110000 110400 110000 2346
479 20241118 105600 12814403300 110000 110100 110100 109800 360
480 20241118 105500 12774793200 110100 110300 110300 109900 573
481 20241118 105400 12711680000 110200 109900 110300 109900 568
482 20241118 105300 12649119700 109800 110000 110100 109800 620
483 20241118 105200 12580953200 110000 110000 110300 110000 306
484 20241118 105100 12547227500 110100 110100 110300 110100 355
485 20241118 105000 12508088400 110300 110000 110300 109900 1076
486 20241118 104900 12389578200 109900 109600 110000 109600 370
487 20241118 104800 12348931400 109600 109500 109800 109500 285
488 20241118 104700 12317686500 109600 109300 109700 109100 732
489 20241118 104600 12237658000 109300 109100 109600 109100 361
490 20241118 104500 12198173800 109300 109700 109700 109200 656
491 20241118 104400 12126410100 109600 109900 110000 109600 367
492 20241118 104300 12086131200 110000 110400 110400 109800 1192
493 20241118 104200 11954848500 110500 109900 110500 109900 2281
494 20241118 104100 11703782300 109900 109200 109900 109100 3256
495 20241118 104000 11347013900 109200 109300 109300 109000 406
496 20241118 103900 11302711700 109300 108700 109500 108700 1839
497 20241118 103800 11102071400 108700 108600 108800 108600 2261
498 20241118 103700 10856440600 108600 108400 108600 108400 1468
499 20241118 103600 10697176800 108400 108000 108500 108000 2518
500 20241118 103500 10424120400 108000 108000 108100 107900 216
501 20241118 103400 10400794100 108100 107900 108100 107900 145
502 20241118 103300 10385132700 107900 107700 107900 107600 99
503 20241118 103200 10374467900 107600 107400 107700 107400 255
504 20241118 103100 10347044400 107400 107200 107400 107200 162
505 20241118 103000 10329659300 107200 107200 107300 107200 60
506 20241118 102900 10323225500 107200 107200 107300 107200 197
507 20241118 102800 10302102100 107200 107300 107300 107200 334
508 20241118 102700 10266290200 107300 107300 107600 107300 467
509 20241118 102600 10216121200 107300 107200 107400 107200 188
510 20241118 102500 10195938200 107200 107600 107700 107200 1225
511 20241118 102400 10064291000 107600 107700 107800 107600 172
512 20241118 102300 10045774300 107700 107800 107900 107700 158
513 20241118 102200 10028739900 107800 108100 108100 107800 539
514 20241118 102100 9970570600 108000 108300 108300 108000 1210
515 20241118 102000 9839738200 108200 108200 108300 108200 438
516 20241118 101900 9792341300 108200 108200 108300 108100 179
517 20241118 101800 9772965300 108200 108400 108400 108200 488
518 20241118 101700 9720108800 108400 108500 108500 108400 58
519 20241118 101600 9713821300 108500 108400 108500 108300 1179
520 20241118 101500 9585929000 108500 108200 108500 108200 360
521 20241118 101400 9546911800 108200 108200 108300 108200 233
522 20241118 101300 9521700200 108200 108300 108400 108000 312
523 20241118 101200 9487942500 108300 107900 108300 107900 273
524 20241118 101100 9458441200 107900 107900 107900 107800 261
525 20241118 101000 9430282700 107900 107900 108000 107800 73
526 20241118 100900 9422404400 108000 107700 108000 107600 359
527 20241118 100800 9383717600 107600 107600 107700 107600 301
528 20241118 100700 9351329300 107600 107700 107700 107600 262
529 20241118 100600 9323119900 107700 107800 108100 107700 325
530 20241118 100500 9288091600 107700 108000 108000 107700 608
531 20241118 100400 9222509600 108000 108100 108100 108000 185
532 20241118 100300 9202529400 108000 107900 108400 107900 471
533 20241118 100200 9151611000 107900 108000 108000 107900 130
534 20241118 100100 9137576900 108000 108100 108100 107900 237
535 20241118 100000 9111980100 108000 108300 108300 108000 343
536 20241118 095900 9074886400 108200 108300 108500 108200 369
537 20241118 095800 9034900300 108300 108400 108500 108300 515
538 20241118 095700 8979077100 108400 108400 108500 108300 574
539 20241118 095600 8916831300 108300 108200 108400 108100 655
540 20241118 095500 8845912800 108200 108000 108300 108000 265
541 20241118 095400 8817242000 108000 108000 108200 108000 426
542 20241118 095300 8771189200 108000 107900 108200 107900 3016
543 20241118 095200 8445456700 107900 107700 108000 107700 1371
544 20241118 095100 8297509000 107700 107000 107800 107000 1162
545 20241118 095000 8172922700 106900 106800 107000 106600 527
546 20241118 094900 8116613300 106800 106400 107100 106400 393
547 20241118 094800 8074683800 106400 106900 107000 106400 634
548 20241118 094700 8007019700 106900 106700 107000 106600 258
549 20241118 094600 7979446500 106600 106600 106800 106400 125
550 20241118 094500 7966111500 106300 106300 106700 106200 500
551 20241118 094400 7912906500 106300 106100 106600 106100 1078
552 20241118 094300 7798356000 106100 106400 106500 106100 1382
553 20241118 094200 7651567200 106400 106400 106400 106200 2783
554 20241118 094100 7355805400 106400 106400 106500 106300 478
555 20241118 094000 7304968500 106400 106800 106800 106400 1767
556 20241118 093900 7116722000 106900 106600 106900 106600 1115
557 20241118 093800 6997645300 106600 106800 106800 106600 729
558 20241118 093700 6919837000 106900 106900 107000 106900 217
559 20241118 093600 6896639300 106900 106800 107100 106800 122
560 20241118 093500 6883594800 106900 107000 107100 106900 424
561 20241118 093400 6838235900 107000 107500 107500 107000 792
562 20241118 093300 6753341000 107500 107400 107800 107300 940
563 20241118 093200 6652231100 107300 107300 107400 107200 163
564 20241118 093100 6634741600 107200 107200 107500 107000 1388
565 20241118 093000 6485856000 107200 106500 107200 106500 698
566 20241118 092900 6411295200 106600 106500 106700 106500 384
567 20241118 092800 6370373600 106500 106300 106800 106300 1078
568 20241118 092700 6255605500 106400 106300 106500 106200 616
569 20241118 092600 6190114700 106200 106400 106500 106100 2854
570 20241118 092500 5886875800 106400 106300 106900 106200 2986
571 20241118 092400 5568927600 106200 106300 106500 106200 1291
572 20241118 092300 5431646200 106400 106200 106400 106100 2073
573 20241118 092200 5211454700 106200 106100 106400 106000 2092
574 20241118 092100 4989393200 106200 106700 106800 106100 3577
575 20241118 092000 4608618600 106700 107300 107300 106700 4098
576 20241118 091900 4170111000 107300 107500 107600 107200 3749
577 20241118 091800 3767602300 107500 107800 108000 107500 2092
578 20241118 091700 3542149700 107800 108400 108400 107800 450
579 20241118 091600 3493527500 108400 107900 108500 107600 1256
580 20241118 091500 3357748300 107900 107800 108200 107600 1610
581 20241118 091400 3184029300 107800 108800 108800 107500 2322
582 20241118 091300 2933063700 108800 108100 108900 108100 818
583 20241118 091200 2844289200 108600 107800 108600 107800 1400
584 20241118 091100 2692965400 107800 107400 107800 107300 1745
585 20241118 091000 2505355000 107400 107400 107600 107300 1209
586 20241118 090900 2375500800 107300 107700 107700 107200 1238
587 20241118 090800 2242575200 107500 107700 107700 107300 1540
588 20241118 090700 2077162900 107500 107600 107700 107400 899
589 20241118 090600 1980516000 107400 107900 107900 107300 4629
590 20241118 090500 1482384600 107900 107900 108200 107800 2835
591 20241118 090400 1176593400 107900 109000 109000 107800 2757
592 20241118 090300 878115100 109100 108300 109200 108300 1668
593 20241118 090200 696616000 108400 107800 108600 107800 1876
594 20241118 090100 493647600 107700 108600 108600 107700 851
595 20241118 090000 401821700 108600 108700 108900 107800 3590