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

597
011790/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,185500,24879799500,105400,105400,105400,105400,12421
20241118,185400,24879799500,105400,105400,105400,105400,0
20241118,185300,24879799500,105400,105400,105400,105400,0
20241118,185200,24879799500,105400,105400,105400,105400,0
20241118,185100,24879799500,105400,105400,105400,105400,0
20241118,185000,24879799500,105400,105400,105400,105400,0
20241118,184900,24879799500,105400,105400,105400,105400,0
20241118,184800,24879799500,105400,105400,105400,105400,0
20241118,184700,24879799500,105400,105400,105400,105400,0
20241118,184600,24879799500,105400,105400,105400,105400,0
20241118,184500,24879799500,105400,105400,105400,105400,0
20241118,184400,24879799500,105400,105400,105400,105400,0
20241118,184300,24879799500,105400,105400,105400,105400,0
20241118,184200,24879799500,105400,105400,105400,105400,0
20241118,184100,24879799500,105400,105400,105400,105400,0
20241118,184000,24879799500,105400,105400,105400,105400,0
20241118,183900,24879799500,105400,105400,105400,105400,0
20241118,183800,24879799500,105400,105400,105400,105400,0
20241118,183700,24879799500,105400,105400,105400,105400,0
20241118,183600,24879799500,105400,105400,105400,105400,0
20241118,183500,24879799500,105400,105400,105400,105400,0
20241118,183400,24879799500,105400,105400,105400,105400,0
20241118,183300,24879799500,105400,105400,105400,105400,0
20241118,183200,24879799500,105400,105400,105400,105400,0
20241118,183100,24879799500,105400,105400,105400,105400,0
20241118,183000,24879799500,105400,105400,105400,105400,0
20241118,182900,24879799500,105400,105400,105400,105400,0
20241118,182800,24879799500,105400,105400,105400,105400,0
20241118,182700,24879799500,105400,105400,105400,105400,0
20241118,182600,24879799500,105400,105400,105400,105400,0
20241118,182500,24879799500,105400,105400,105400,105400,12421
20241118,182400,24879799500,105400,105400,105400,105400,0
20241118,182300,24879799500,105400,105400,105400,105400,0
20241118,182200,24879799500,105400,105400,105400,105400,0
20241118,182100,24879799500,105400,105400,105400,105400,0
20241118,182000,24879799500,105400,105400,105400,105400,0
20241118,181900,24879799500,105400,105400,105400,105400,0
20241118,181800,24879799500,105400,105400,105400,105400,0
20241118,181700,24879799500,105400,105400,105400,105400,0
20241118,181600,24879799500,105400,105400,105400,105400,0
20241118,181500,24879799500,105400,105400,105400,105400,0
20241118,181400,24879799500,105400,105400,105400,105400,0
20241118,181300,24879799500,105400,105400,105400,105400,0
20241118,181200,24879799500,105400,105400,105400,105400,0
20241118,181100,24879799500,105400,105400,105400,105400,0
20241118,181000,24879799500,105400,105400,105400,105400,0
20241118,180900,24879799500,105400,105400,105400,105400,0
20241118,180800,24879799500,105400,105400,105400,105400,0
20241118,180700,24879799500,105400,105400,105400,105400,0
20241118,180600,24879799500,105400,105400,105400,105400,0
20241118,180500,24879799500,105400,105400,105400,105400,0
20241118,180400,24879799500,105400,105400,105400,105400,0
20241118,180300,24879799500,105400,105400,105400,105400,0
20241118,180200,24879799500,105400,105400,105400,105400,0
20241118,180100,24879799500,105400,105400,105400,105400,0
20241118,180000,24879799500,105400,105400,105400,105400,0
20241118,175900,24879799500,105400,105400,105400,105400,0
20241118,175800,24879799500,105400,105400,105400,105400,0
20241118,175700,24879799500,105400,105400,105400,105400,0
20241118,175600,24879799500,105400,105400,105400,105400,0
20241118,175500,24879799500,105400,105400,105400,105400,12421
20241118,175400,24879799500,105400,105400,105400,105400,0
20241118,175300,24879799500,105400,105400,105400,105400,0
20241118,175200,24879799500,105400,105400,105400,105400,0
20241118,175100,24879799500,105400,105400,105400,105400,0
20241118,175000,24879799500,105400,105400,105400,105400,0
20241118,174900,24879799500,105400,105400,105400,105400,0
20241118,174800,24879799500,105400,105400,105400,105400,0
20241118,174700,24879799500,105400,105400,105400,105400,0
20241118,174600,24879799500,105400,105400,105400,105400,0
20241118,174500,24879799500,105400,105400,105400,105400,0
20241118,174400,24879799500,105400,105400,105400,105400,0
20241118,174300,24879799500,105400,105400,105400,105400,0
20241118,174200,24879799500,105400,105400,105400,105400,0
20241118,174100,24879799500,105400,105400,105400,105400,0
20241118,174000,24879799500,105400,105400,105400,105400,0
20241118,173900,24879799500,105400,105400,105400,105400,0
20241118,173800,24879799500,105400,105400,105400,105400,0
20241118,173700,24879799500,105400,105400,105400,105400,0
20241118,173600,24879799500,105400,105400,105400,105400,0
20241118,173500,24879799500,105400,105400,105400,105400,0
20241118,173400,24879799500,105400,105400,105400,105400,0
20241118,173300,24879799500,105400,105400,105400,105400,0
20241118,173200,24879799500,105400,105400,105400,105400,0
20241118,173100,24879799500,105400,105400,105400,105400,0
20241118,173000,24879799500,105400,105400,105400,105400,0
20241118,172900,24879799500,105400,105400,105400,105400,0
20241118,172800,24879799500,105400,105400,105400,105400,0
20241118,172700,24879799500,105400,105400,105400,105400,0
20241118,172600,24879799500,105400,105400,105400,105400,0
20241118,172500,24879799500,105400,105400,105400,105400,12421
20241118,172400,24879799500,105400,105400,105400,105400,0
20241118,172300,24879799500,105400,105400,105400,105400,0
20241118,172200,24879799500,105400,105400,105400,105400,0
20241118,172100,24879799500,105400,105400,105400,105400,0
20241118,172000,24879799500,105400,105400,105400,105400,0
20241118,171900,24879799500,105400,105400,105400,105400,0
20241118,171800,24879799500,105400,105400,105400,105400,0
20241118,171700,24879799500,105400,105400,105400,105400,0
20241118,171600,24879799500,105400,105400,105400,105400,0
20241118,171500,24879799500,105400,105400,105400,105400,0
20241118,171400,24879799500,105400,105400,105400,105400,0
20241118,171300,24879799500,105400,105400,105400,105400,0
20241118,171200,24879799500,105400,105400,105400,105400,0
20241118,171100,24879799500,105400,105400,105400,105400,0
20241118,171000,24879799500,105400,105400,105400,105400,0
20241118,170900,24879799500,105400,105400,105400,105400,0
20241118,170800,24879799500,105400,105400,105400,105400,0
20241118,170700,24879799500,105400,105400,105400,105400,0
20241118,170600,24879799500,105400,105400,105400,105400,0
20241118,170500,24879799500,105400,105400,105400,105400,0
20241118,170400,24879799500,105400,105400,105400,105400,0
20241118,170300,24879799500,105400,105400,105400,105400,0
20241118,170200,24879799500,105400,105400,105400,105400,0
20241118,170100,24879799500,105400,105400,105400,105400,0
20241118,170000,24879799500,105400,105400,105400,105400,0
20241118,165900,24879799500,105400,105400,105400,105400,0
20241118,165800,24879799500,105400,105400,105400,105400,0
20241118,165700,24879799500,105400,105400,105400,105400,0
20241118,165600,24879799500,105400,105400,105400,105400,0
20241118,165500,24879799500,105400,105400,105400,105400,12421
20241118,165400,24879799500,105400,105400,105400,105400,0
20241118,165300,24879799500,105400,105400,105400,105400,0
20241118,165200,24879799500,105400,105400,105400,105400,0
20241118,165100,24879799500,105400,105400,105400,105400,0
20241118,165000,24879799500,105400,105400,105400,105400,0
20241118,164900,24879799500,105400,105400,105400,105400,0
20241118,164800,24879799500,105400,105400,105400,105400,0
20241118,164700,24879799500,105400,105400,105400,105400,0
20241118,164600,24879799500,105400,105400,105400,105400,0
20241118,164500,24879799500,105400,105400,105400,105400,0
20241118,164400,24879799500,105400,105400,105400,105400,0
20241118,164300,24879799500,105400,105400,105400,105400,0
20241118,164200,24879799500,105400,105400,105400,105400,0
20241118,164100,24879799500,105400,105400,105400,105400,0
20241118,164000,24879799500,105400,105400,105400,105400,0
20241118,163900,24879799500,105400,105400,105400,105400,0
20241118,163800,24879799500,105400,105400,105400,105400,0
20241118,163700,24879799500,105400,105400,105400,105400,0
20241118,163600,24879799500,105400,105400,105400,105400,0
20241118,163500,24879799500,105400,105400,105400,105400,0
20241118,163400,24879799500,105400,105400,105400,105400,0
20241118,163300,24879799500,105400,105400,105400,105400,0
20241118,163200,24879799500,105400,105400,105400,105400,0
20241118,163100,24879799500,105400,105400,105400,105400,0
20241118,163000,24879799500,105400,105400,105400,105400,0
20241118,162900,24879799500,105400,105400,105400,105400,0
20241118,162800,24879799500,105400,105400,105400,105400,0
20241118,162700,24879799500,105400,105400,105400,105400,0
20241118,162600,24879799500,105400,105400,105400,105400,0
20241118,162500,24879799500,105400,105400,105400,105400,12421
20241118,162400,24879799500,105400,105400,105400,105400,0
20241118,162300,24879799500,105400,105400,105400,105400,0
20241118,162200,24879799500,105400,105400,105400,105400,0
20241118,162100,24879799500,105400,105400,105400,105400,0
20241118,162000,24879799500,105400,105400,105400,105400,0
20241118,161900,24879799500,105400,105400,105400,105400,0
20241118,161800,24879799500,105400,105400,105400,105400,0
20241118,161700,24879799500,105400,105400,105400,105400,0
20241118,161600,24879799500,105400,105400,105400,105400,0
20241118,161500,24879799500,105400,105400,105400,105400,0
20241118,161400,24879799500,105400,105400,105400,105400,0
20241118,161300,24879799500,105400,105400,105400,105400,0
20241118,161200,24879799500,105400,105400,105400,105400,0
20241118,161100,24879799500,105400,105400,105400,105400,0
20241118,161000,24879799500,105400,105400,105400,105400,0
20241118,160900,24879799500,105400,105400,105400,105400,0
20241118,160800,24879799500,105400,105400,105400,105400,0
20241118,160700,24879799500,105400,105400,105400,105400,0
20241118,160600,24879799500,105400,105400,105400,105400,0
20241118,160500,24879799500,105400,105400,105400,105400,0
20241118,160400,24879799500,105400,105400,105400,105400,0
20241118,160300,24879799500,105400,105400,105400,105400,0
20241118,160200,24879799500,105400,105400,105400,105400,0
20241118,160100,24879799500,105400,105400,105400,105400,0
20241118,160000,24879799500,105400,105400,105400,105400,0
20241118,155900,24879799500,105400,105400,105400,105400,0
20241118,155800,24879799500,105400,105400,105400,105400,0
20241118,155700,24879799500,105400,105400,105400,105400,0
20241118,155600,24879799500,105400,105400,105400,105400,0
20241118,155500,24879799500,105400,105400,105400,105400,12421
20241118,155400,24879799500,105400,105400,105400,105400,0
20241118,155300,24879799500,105400,105400,105400,105400,0
20241118,155200,24879799500,105400,105400,105400,105400,0
20241118,155100,24879799500,105400,105400,105400,105400,0
20241118,155000,24879799500,105400,105400,105400,105400,0
20241118,154900,24879799500,105400,105400,105400,105400,0
20241118,154800,24879799500,105400,105400,105400,105400,0
20241118,154700,24879799500,105400,105400,105400,105400,0
20241118,154600,24879799500,105400,105400,105400,105400,0
20241118,154500,24879799500,105400,105400,105400,105400,0
20241118,154400,24879799500,105400,105400,105400,105400,0
20241118,154300,24879799500,105400,105400,105400,105400,0
20241118,154200,24879799500,105400,105400,105400,105400,0
20241118,154100,24879799500,105400,105400,105400,105400,0
20241118,154000,24879799500,105400,105400,105400,105400,0
20241118,153900,24879799500,105400,105400,105400,105400,0
20241118,153800,24879799500,105400,105400,105400,105400,0
20241118,153700,24879799500,105400,105400,105400,105400,0
20241118,153600,24879799500,105400,105400,105400,105400,0
20241118,153500,24879799500,105400,105400,105400,105400,0
20241118,153400,24879799500,105400,105400,105400,105400,0
20241118,153300,24879799500,105400,105400,105400,105400,0
20241118,153200,24879799500,105400,105400,105400,105400,0
20241118,153100,24879799500,105400,105400,105400,105400,0
20241118,153000,24879799500,105400,105400,105400,105400,12421
20241118,152900,23570626100,105400,105400,105400,105400,0
20241118,152800,23570626100,105400,105400,105400,105400,0
20241118,152700,23570626100,105400,105400,105400,105400,0
20241118,152600,23570626100,105400,105400,105400,105400,0
20241118,152500,23570626100,105400,105400,105400,105400,0
20241118,152400,23570626100,105400,105400,105400,105400,0
20241118,152300,23570626100,105400,105400,105400,105400,0
20241118,152200,23570626100,105400,105400,105400,105400,0
20241118,152100,23570626100,105400,105400,105400,105400,0
20241118,152000,23570626100,105400,105400,105400,105400,0
20241118,151900,23570626100,105400,105200,105400,105100,1250
20241118,151800,23439059100,105200,104700,105200,104700,1271
20241118,151700,23305575700,104700,104600,104900,104500,636
20241118,151600,23238929300,104500,104700,104900,104500,581
20241118,151500,23178091800,104700,104400,104800,104400,884
20241118,151400,23085610600,104400,104200,104400,104200,601
20241118,151300,23022915100,104300,104200,104400,104200,620
20241118,151200,22958284500,104200,104300,104500,104100,979
20241118,151100,22856192300,104300,104000,104300,103900,648
20241118,151000,22788678300,104200,104000,104200,103900,353
20241118,150900,22751958600,104000,103900,104200,103900,285
20241118,150800,22722297600,104100,103900,104100,103900,348
20241118,150700,22686124200,103900,104000,104100,103900,397
20241118,150600,22644846600,104000,104200,104200,104000,375
20241118,150500,22605819200,104200,104000,104200,104000,190
20241118,150400,22586042700,104200,104200,104200,104000,199
20241118,150300,22565323100,104100,104400,104400,104100,302
20241118,150200,22533839700,104400,104300,104500,104300,279
20241118,150100,22504719300,104300,104200,104300,104000,732
20241118,150000,22428495500,104100,104000,104200,104000,93
20241118,145900,22418811500,104000,104000,104500,103900,1467
20241118,145800,22265988600,103900,103900,104000,103900,115
20241118,145700,22254038900,103900,104100,104100,103900,94
20241118,145600,22244266800,104000,103900,104100,103900,211
20241118,145500,22222330300,103900,104000,104000,103800,231
20241118,145400,22198321600,104100,103900,104100,103900,437
20241118,145300,22152882500,103900,103900,104000,103900,564
20241118,145200,22094281700,103900,104000,104100,103900,303
20241118,145100,22062781500,104000,104100,104200,104000,474
20241118,145000,22013433800,104100,103900,104100,103700,321
20241118,144900,21980098600,103800,103800,103900,103500,112
20241118,144800,21968475800,103700,103800,103900,103500,848
20241118,144700,21880574700,103800,103900,103900,103800,279
20241118,144600,21851613500,103800,104000,104100,103800,452
20241118,144500,21804630300,104000,104100,104200,104000,425
20241118,144400,21760390800,104100,104200,104200,104100,174
20241118,144300,21742268600,104200,104500,104500,104200,92
20241118,144200,21732672800,104400,104400,104500,104400,213
20241118,144100,21710435100,104500,104400,104500,104400,301
20241118,144000,21678994200,104300,104300,104400,104200,230
20241118,143900,21654996000,104200,104200,104400,104200,310
20241118,143800,21622682200,104300,104500,104500,104200,174
20241118,143700,21604531200,104500,104600,104600,104400,160
20241118,143600,21587820100,104500,104500,104600,104400,56
20241118,143500,21581967800,104500,104600,104700,104500,275
20241118,143400,21553210700,104500,104400,104500,104400,125
20241118,143300,21540149700,104500,104500,104600,104400,309
20241118,143200,21507860800,104600,104200,104600,104200,373
20241118,143100,21468898500,104200,104000,104300,104000,315
20241118,143000,21436103600,104100,104100,104100,104000,36
20241118,142900,21432357500,104200,104100,104200,104000,297
20241118,142800,21401462700,104000,104100,104500,104000,649
20241118,142700,21333739600,104000,104300,104300,103900,241
20241118,142600,21308654000,104300,103800,104300,103800,528
20241118,142500,21253756500,103800,103900,103900,103800,49
20241118,142400,21248667800,103800,103600,103800,103500,522
20241118,142300,21194551600,103600,103500,103700,103500,233
20241118,142200,21170411700,103500,103800,103800,103500,169
20241118,142100,21152904300,103600,103600,103800,103600,374
20241118,142000,21114120000,103800,103800,103900,103700,82
20241118,141900,21105608100,103800,103700,103900,103500,380
20241118,141800,21066225100,103900,103900,104000,103500,1349
20241118,141700,20926266100,103800,104000,104000,103800,438
20241118,141600,20880752700,103900,103900,104000,103800,134
20241118,141500,20866838500,103900,103900,103900,103800,989
20241118,141400,20764170100,103800,103600,103800,103400,1159
20241118,141300,20644040700,103500,103700,103700,103500,746
20241118,141200,20566761200,103500,104000,104000,103500,559
20241118,141100,20508873100,104000,103800,104000,103600,703
20241118,141000,20435958400,103800,104100,104200,103700,3248
20241118,140900,20098350900,104200,104300,104400,104100,197
20241118,140800,20077826500,104300,104300,104400,104200,46
20241118,140700,20073028100,104300,104200,104400,104200,170
20241118,140600,20055297000,104400,104100,104400,104100,326
20241118,140500,20021330600,104300,104400,104400,104100,1484
20241118,140400,19866731700,104300,104500,104500,104300,104
20241118,140300,19855870300,104500,104500,104600,104400,58
20241118,140200,19849809800,104500,104500,104700,104400,96
20241118,140100,19839775800,104500,104400,104600,104300,474
20241118,140000,19790274500,104400,104500,104600,104400,118
20241118,135900,19777946600,104500,104600,104800,104500,405
20241118,135800,19735588000,104700,104700,104800,104600,67
20241118,135700,19728575900,104600,104800,105000,104600,347
20241118,135600,19692183100,104800,104700,104900,104400,464
20241118,135500,19643658300,104700,104600,104700,104600,132
20241118,135400,19629838900,104600,104700,104800,104600,290
20241118,135300,19599456800,104600,104500,104600,104500,72
20241118,135200,19591927800,104600,104500,104600,104500,43
20241118,135100,19587431200,104500,104500,104600,104500,39
20241118,135000,19583355100,104600,104800,104800,104600,222
20241118,134900,19560118000,104700,104600,104800,104600,139
20241118,134800,19545573700,104700,104600,104800,104600,352
20241118,134700,19508728000,104600,104700,104700,104600,480
20241118,134600,19458474400,104700,104700,104700,104600,67
20241118,134500,19451460000,104800,104800,104800,104700,171
20241118,134400,19433550000,104800,104900,104900,104800,27
20241118,134300,19430719100,104900,104700,104900,104700,64
20241118,134200,19424007900,104700,104900,104900,104700,152
20241118,134100,19408089500,104800,104800,104800,104800,32
20241118,134000,19404735900,104800,104800,104800,104700,12
20241118,133900,19403478500,104800,104700,104900,104600,42
20241118,133800,19399077000,104600,104400,104900,104400,525
20241118,133700,19344093800,104600,104300,104600,104300,24
20241118,133600,19341587900,104300,104800,104800,104300,52
20241118,133500,19336155400,104100,104800,104800,104100,2914
20241118,133400,19031790800,104800,104800,104800,104700,21
20241118,133300,19029590800,104800,104900,104900,104700,272
20241118,133200,19001073600,105100,104900,105100,104900,63
20241118,133100,18994455300,105000,104900,105000,104800,56
20241118,133000,18988581700,104800,105000,105100,104800,285
20241118,132900,18958660800,104900,105000,105200,104900,99
20241118,132800,18948264500,105000,105100,105100,104900,274
20241118,132700,18919472400,105200,105200,105200,105100,27
20241118,132600,18916632300,105200,105100,105200,105100,181
20241118,132500,18897601900,105100,105100,105100,105000,103
20241118,132400,18886776800,105100,105100,105100,105000,18
20241118,132300,18884885500,105100,105000,105100,105000,74
20241118,132200,18877111400,104900,104800,104900,104800,130
20241118,132100,18863481100,104700,104600,104700,104600,67
20241118,132000,18856466400,104700,104700,104700,104600,37
20241118,131900,18852593700,104600,104800,104800,104600,408
20241118,131800,18809878400,104800,104800,104800,104800,4
20241118,131700,18809459200,104800,105000,105000,104700,641
20241118,131600,18742249300,105000,105000,105000,105000,75
20241118,131500,18734374300,105000,105100,105100,104900,492
20241118,131400,18682715100,105100,105100,105100,105000,263
20241118,131300,18655076800,105000,105000,105100,105000,102
20241118,131200,18644366500,105100,105000,105100,105000,54
20241118,131100,18638695800,105000,105300,105300,105000,28
20241118,131000,18635751800,105300,104900,105300,104900,70
20241118,130900,18628384600,104800,104900,105200,104800,70
20241118,130800,18621039300,104900,104900,105300,104900,201
20241118,130700,18599933300,104900,105100,105200,104900,180
20241118,130600,18581036500,105100,105600,105600,105100,149
20241118,130500,18565342200,105600,105400,105600,105100,293
20241118,130400,18534440300,105400,105400,105500,105400,153
20241118,130300,18518313900,105500,105500,105500,105400,54
20241118,130200,18512619000,105500,105500,105500,105400,178
20241118,130100,18493841000,105400,105400,105500,105300,189
20241118,130000,18473917100,105300,105000,105400,104900,945
20241118,125900,18374598200,105000,104700,105000,104700,516
20241118,125800,18320501300,104700,104600,104800,104600,213
20241118,125700,18298194400,104600,104600,104700,104500,162
20241118,125600,18281250200,104600,104700,104800,104600,90
20241118,125500,18271828300,104700,104500,104800,104400,202
20241118,125400,18250710900,104500,104500,104500,104400,182
20241118,125300,18231696000,104500,104600,104600,104500,1125
20241118,125200,18114130100,104600,104900,105000,104600,342
20241118,125100,18078288900,105000,104700,105000,104600,880
20241118,125000,17986193500,104600,104700,104700,104600,286
20241118,124900,17956265600,104800,104800,104800,104700,248
20241118,124800,17930299300,104900,104800,104900,104700,101
20241118,124700,17919718100,104900,105000,105000,104800,59
20241118,124600,17913527900,105000,104700,105000,104700,477
20241118,124500,17863582900,104800,104900,104900,104700,174
20241118,124400,17845334500,104800,104700,104900,104700,26
20241118,124300,17842609300,104800,104800,104800,104800,154
20241118,124200,17826470100,104800,104900,104900,104700,81
20241118,124100,17817976400,104900,104800,105000,104800,231
20241118,124000,17793758300,104800,104700,104800,104700,98
20241118,123900,17783491100,104700,104800,104800,104700,160
20241118,123800,17766723300,104800,104900,104900,104800,252
20241118,123700,17740311300,104900,105000,105000,104900,522
20241118,123600,17685522100,105000,105200,105200,105000,102
20241118,123500,17674809000,105100,105000,105100,105000,24
20241118,123400,17672288700,105000,104600,105000,104600,180
20241118,123300,17653412600,104900,104600,104900,104500,249
20241118,123200,17627369300,104700,105000,105100,104500,611
20241118,123100,17563361400,105200,105200,105200,105100,77
20241118,123000,17555264100,105300,105300,105300,105200,15
20241118,122900,17553685800,105300,105300,105300,105300,105
20241118,122800,17542629300,105200,105200,105300,105200,36
20241118,122700,17538840900,105300,105200,105400,104800,871
20241118,122600,17447403600,105200,105000,105200,105000,127
20241118,122500,17434062600,105000,105100,105100,105000,721
20241118,122400,17358345800,105200,105100,105500,105000,317
20241118,122300,17325043800,105100,105400,105400,105100,95
20241118,122200,17315053300,105400,105200,105400,105200,250
20241118,122100,17288714600,105200,105200,105300,105200,115
20241118,122000,17276614600,105200,105300,105400,105000,205
20241118,121900,17255068800,105400,105400,105400,105400,37
20241118,121800,17251169000,105400,105100,105500,105000,152
20241118,121700,17235188000,105000,105100,105200,105000,711
20241118,121600,17160463100,105300,105100,105400,105100,533
20241118,121500,17104404900,105100,105100,105300,105000,1058
20241118,121400,16993201800,105100,105200,105200,105100,453
20241118,121300,16945558400,105200,105400,105400,105200,402
20241118,121200,16903247000,105400,105500,105600,105400,270
20241118,121100,16874771100,105500,105800,105800,105500,598
20241118,121000,16811629500,105800,105800,105900,105700,190
20241118,120900,16791526200,105800,105800,105900,105700,134
20241118,120800,16777348400,105800,105700,105900,105700,430
20241118,120700,16731880600,105800,105700,105800,105700,110
20241118,120600,16720244100,105800,105700,105800,105700,44
20241118,120500,16715589400,105700,105800,105900,105700,90
20241118,120400,16706073100,105800,105700,105800,105700,135
20241118,120300,16691799200,105700,105700,105900,105700,143
20241118,120200,16676678800,105700,105700,105800,105700,186
20241118,120100,16657018500,105700,105900,105900,105700,937
20241118,120000,16557841200,105900,106000,106000,105900,190
20241118,115900,16537704500,106000,106000,106100,105900,237
20241118,115800,16512581600,106000,105900,106000,105900,70
20241118,115700,16505164200,105900,106100,106100,105800,489
20241118,115600,16453364400,106100,106100,106100,105900,554
20241118,115500,16394619100,106000,105900,106100,105900,159
20241118,115400,16377750000,106000,106100,106100,105900,14
20241118,115300,16376266600,106100,105900,106100,105900,296
20241118,115200,16344885700,105900,105900,105900,105800,5
20241118,115100,16344356300,105900,106000,106100,105900,218
20241118,115000,16321239900,106000,106000,106100,106000,45
20241118,114900,16316467600,106100,106100,106100,106000,124
20241118,114800,16303314700,106100,105900,106100,105900,225
20241118,114700,16279471100,105900,106100,106100,105900,82
20241118,114600,16270777400,106000,105900,106000,105900,118
20241118,114500,16258274700,105800,105800,105800,105700,75
20241118,114400,16250341400,105700,105800,105900,105700,40
20241118,114300,16246110000,105900,105800,105900,105700,423
20241118,114200,16201376300,105900,105900,105900,105800,123
20241118,114100,16188350900,105800,105800,105800,105700,117
20241118,114000,16175972500,105800,105800,105900,105700,622
20241118,113900,16110109800,105800,105500,105800,105500,79
20241118,113800,16101756300,106000,105800,106000,105500,466
20241118,113700,16052530900,105900,105800,105900,105700,182
20241118,113600,16033275000,105700,105600,105800,105600,24
20241118,113500,16030737800,105800,105700,105900,105700,359
20241118,113400,15992753700,105700,105700,105700,105600,31
20241118,113300,15989478100,105800,105600,105800,105600,51
20241118,113200,15984089200,105600,105600,105700,105600,45
20241118,113100,15979334200,105700,105500,105700,105400,116
20241118,113000,15967089700,105600,105500,105600,105500,54
20241118,112900,15961392400,105500,105900,105900,105400,331
20241118,112800,15926464400,105600,105600,106000,105600,554
20241118,112700,15867765800,105600,105600,105600,105500,271
20241118,112600,15839151900,105600,105900,105900,105600,85
20241118,112500,15830162000,105900,105800,105900,105700,166
20241118,112400,15812583600,105500,105700,106000,105500,188
20241118,112300,15792695900,105700,106000,106100,105600,632
20241118,112200,15725754700,106100,106200,106200,106000,166
20241118,112100,15708154800,106100,106000,106100,105900,282
20241118,112000,15678260500,106000,106100,106300,106000,127
20241118,111900,15664789600,106100,106100,106300,106100,129
20241118,111800,15651094300,106000,106100,106100,106000,109
20241118,111700,15639534300,106100,106000,106200,106000,226
20241118,111600,15615550800,105900,106000,106200,105900,213
20241118,111500,15592960300,106100,105900,106200,105900,127
20241118,111400,15579500800,105900,106200,106200,105900,408
20241118,111300,15536255100,106100,106100,106500,106000,398
20241118,111200,15493962100,106200,106000,106200,106000,95
20241118,111100,15483885800,106000,105600,106000,105400,497
20241118,111000,15431330900,105700,105500,105700,105500,173
20241118,110900,15413056200,105500,105500,105600,105500,61
20241118,110800,15406620500,105700,105300,105700,105300,417
20241118,110700,15362630300,105400,105400,105400,105000,493
20241118,110600,15310793900,105300,105400,105500,105300,150
20241118,110500,15294988700,105300,105100,105300,105100,138
20241118,110400,15280480500,105100,105100,105100,105000,64
20241118,110300,15273754900,105000,105100,105100,105000,275
20241118,110200,15244872600,105000,105000,105100,104900,381
20241118,110100,15204867900,105000,104800,105000,104600,593
20241118,110000,15142759900,104800,105300,105300,104700,2386
20241118,105900,14892141600,105300,105400,105400,105300,139
20241118,105800,14877504200,105400,105400,105400,105300,336
20241118,105700,14842108900,105400,105500,105500,105300,608
20241118,105600,14778026600,105500,105400,105500,105400,110
20241118,105500,14766427900,105400,105400,105500,105400,87
20241118,105400,14757256000,105400,105400,105400,105300,87
20241118,105300,14748086400,105400,105500,105600,105400,295
20241118,105200,14716965600,105500,105700,105700,105500,54
20241118,105100,14711264200,105500,105700,105900,105500,169
20241118,105000,14693394800,105800,105500,105800,105400,555
20241118,104900,14634784700,105500,105400,105500,105300,129
20241118,104800,14621179300,105400,105000,105400,105000,460
20241118,104700,14572813200,105100,105100,105100,105000,600
20241118,104600,14509797100,105100,105200,105200,105000,1182
20241118,104500,14385574400,105300,105500,105500,105300,163
20241118,104400,14368395400,105400,105500,105500,105300,364
20241118,104300,14330021500,105500,105500,105600,105500,568
20241118,104200,14270084500,105500,105500,105500,105500,22
20241118,104100,14267763500,105500,105600,105600,105500,161
20241118,104000,14250769800,105600,105600,105600,105500,293
20241118,103900,14219845800,105600,105700,105800,105500,830
20241118,103800,14132176500,105800,105700,105800,105700,158
20241118,103700,14115469000,105700,105800,105800,105700,226
20241118,103600,14091574700,105800,105900,105900,105700,807
20241118,103500,14006236000,105800,105800,105900,105800,72
20241118,103400,13998615000,105900,106000,106000,105800,495
20241118,103300,13946173000,106000,106200,106400,106000,424
20241118,103200,13901195500,106100,106400,106400,106100,578
20241118,103100,13839799100,106400,106800,106800,106400,1010
20241118,103000,13732204800,106700,106700,107000,106700,2054
20241118,102900,13512595200,106700,106700,106800,106400,244
20241118,102800,13486577600,106900,106300,107000,106300,1089
20241118,102700,13370466300,106200,106200,106500,106200,221
20241118,102600,13346979300,106200,106300,106300,106100,328
20241118,102500,13312130300,106300,106700,106700,106300,612
20241118,102400,13246971500,106600,106900,107000,106600,137
20241118,102300,13232337300,107000,106600,107000,106600,857
20241118,102200,13140786800,106600,106700,106700,106500,498
20241118,102100,13087712500,106700,106700,106800,106500,227
20241118,102000,13063498300,106700,106700,106800,106700,197
20241118,101900,13042461400,106700,106600,106800,106500,775
20241118,101800,12959774300,106500,106700,106900,106500,809
20241118,101700,12873373600,106600,107100,107100,106600,699
20241118,101600,12798638500,107000,107200,107300,106900,977
20241118,101500,12693948500,107200,106700,107200,106500,1821
20241118,101400,12499148000,106700,106400,106800,106400,1649
20241118,101300,12323286200,106500,106200,106800,106200,373
20241118,101200,12283573600,106200,105800,106300,105800,132
20241118,101100,12269569300,105700,105900,105900,105600,691
20241118,101000,12196504900,106000,106900,106900,105800,4656
20241118,100900,11701136600,106900,107000,107200,106800,2359
20241118,100800,11448663200,107000,106800,107100,106700,2259
20241118,100700,11207055700,106700,106600,106800,106500,1420
20241118,100600,11055520400,106600,107000,107000,106600,1616
20241118,100500,10882820800,106900,106500,107000,106400,3621
20241118,100400,10495874500,106400,106000,106500,106000,927
20241118,100300,10397351300,106100,106200,106200,106100,1021
20241118,100200,10288948500,106200,105900,106200,105800,841
20241118,100100,10199743500,105800,105500,106000,105400,1437
20241118,100000,10047716000,105300,105700,105700,105200,104
20241118,095900,10036732700,105600,105300,105700,105100,511
20241118,095800,9982859200,105200,105300,105400,105200,64
20241118,095700,9976126100,105400,105000,105500,104900,1613
20241118,095600,9806320700,105000,105100,105700,105000,1143
20241118,095500,9685854500,105100,104600,105400,104600,1940
20241118,095400,9482594900,104700,105300,105500,104600,2120
20241118,095300,9260118800,105500,105600,105700,105300,655
20241118,095200,9191020100,105600,105500,105800,105200,1120
20241118,095100,9072963500,105500,105600,106000,105400,2181
20241118,095000,8842240000,105600,105300,105700,105100,889
20241118,094900,8748529200,105200,105500,105600,105100,1210
20241118,094800,8621055200,105400,106000,106000,105400,1293
20241118,094700,8484220700,105900,105800,106000,105500,2376
20241118,094600,8232766400,105900,105400,106000,105400,3410
20241118,094500,7872185200,105400,104800,105500,104800,1405
20241118,094400,7724541500,104800,104900,105000,104700,1051
20241118,094300,7614290600,105000,104900,105000,104700,127
20241118,094200,7600972200,104900,104900,105000,104700,676
20241118,094100,7530042500,105000,104600,105000,104400,345
20241118,094000,7493894400,104400,104300,104900,104300,472
20241118,093900,7444433300,104300,104700,104700,104300,1286
20241118,093800,7309973300,104600,104700,104800,104600,976
20241118,093700,7207755600,104600,104700,104800,104600,333
20241118,093600,7172907300,104700,104200,104800,104200,459
20241118,093500,7124990000,104200,103800,104300,103600,664
20241118,093400,7056111000,103900,104200,104300,103500,1618
20241118,093300,6888153500,104200,104700,105000,104200,1248
20241118,093200,6757732700,104600,104800,105000,104400,1660
20241118,093100,6583925000,104800,104900,105000,104800,1170
20241118,093000,6461148400,105000,104400,105000,104400,754
20241118,092900,6382152400,104400,104500,104700,104400,406
20241118,092800,6339711300,104500,104500,104900,104400,2546
20241118,092700,6073205300,104500,104500,104700,104400,622
20241118,092600,6008196600,104500,103700,104800,103500,2753
20241118,092500,5721336900,103700,103800,104000,103600,1854
20241118,092400,5528925700,103800,103800,104100,103600,1108
20241118,092300,5414011200,103700,104200,104400,103700,1066
20241118,092200,5303231200,104200,103700,104300,103600,447
20241118,092100,5256736700,103900,104100,104100,103500,1198
20241118,092000,5132347000,104100,104500,104700,104100,2306
20241118,091900,4891550300,104100,104800,104900,103900,2088
20241118,091800,4674106300,104900,103700,104900,103700,1909
20241118,091700,4475471300,103300,103300,103700,103300,1862
20241118,091600,4282784800,103300,102700,103400,102700,1235
20241118,091500,4155378600,102700,102500,102700,102100,864
20241118,091400,4066868300,102500,101700,102500,101300,1876
20241118,091300,3875818600,101700,102000,102700,101200,3292
20241118,091200,3540937900,102000,102900,102900,101900,3181
20241118,091100,3215523700,102800,102500,102800,102400,587
20241118,091000,3155271700,102500,102800,102800,102400,1193
20241118,090900,3032909200,102800,103500,103800,102800,3802
20241118,090800,2640460400,103600,103300,103800,103300,440
20241118,090700,2594878700,103800,103300,103900,103200,1554
20241118,090600,2434160300,103300,103500,104000,102800,948
20241118,090500,2336308700,103500,102700,103500,102500,721
20241118,090400,2262074600,102800,103900,104100,102300,4845
20241118,090300,1762514800,103900,104100,104700,103800,2747
20241118,090200,1476606500,104000,104100,104300,103500,2498
20241118,090100,1217010900,104100,104800,106200,104100,5652
20241118,090000,621700300,104700,103200,104800,103100,5936
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 185500 24879799500 105400 105400 105400 105400 12421
3 20241118 185400 24879799500 105400 105400 105400 105400 0
4 20241118 185300 24879799500 105400 105400 105400 105400 0
5 20241118 185200 24879799500 105400 105400 105400 105400 0
6 20241118 185100 24879799500 105400 105400 105400 105400 0
7 20241118 185000 24879799500 105400 105400 105400 105400 0
8 20241118 184900 24879799500 105400 105400 105400 105400 0
9 20241118 184800 24879799500 105400 105400 105400 105400 0
10 20241118 184700 24879799500 105400 105400 105400 105400 0
11 20241118 184600 24879799500 105400 105400 105400 105400 0
12 20241118 184500 24879799500 105400 105400 105400 105400 0
13 20241118 184400 24879799500 105400 105400 105400 105400 0
14 20241118 184300 24879799500 105400 105400 105400 105400 0
15 20241118 184200 24879799500 105400 105400 105400 105400 0
16 20241118 184100 24879799500 105400 105400 105400 105400 0
17 20241118 184000 24879799500 105400 105400 105400 105400 0
18 20241118 183900 24879799500 105400 105400 105400 105400 0
19 20241118 183800 24879799500 105400 105400 105400 105400 0
20 20241118 183700 24879799500 105400 105400 105400 105400 0
21 20241118 183600 24879799500 105400 105400 105400 105400 0
22 20241118 183500 24879799500 105400 105400 105400 105400 0
23 20241118 183400 24879799500 105400 105400 105400 105400 0
24 20241118 183300 24879799500 105400 105400 105400 105400 0
25 20241118 183200 24879799500 105400 105400 105400 105400 0
26 20241118 183100 24879799500 105400 105400 105400 105400 0
27 20241118 183000 24879799500 105400 105400 105400 105400 0
28 20241118 182900 24879799500 105400 105400 105400 105400 0
29 20241118 182800 24879799500 105400 105400 105400 105400 0
30 20241118 182700 24879799500 105400 105400 105400 105400 0
31 20241118 182600 24879799500 105400 105400 105400 105400 0
32 20241118 182500 24879799500 105400 105400 105400 105400 12421
33 20241118 182400 24879799500 105400 105400 105400 105400 0
34 20241118 182300 24879799500 105400 105400 105400 105400 0
35 20241118 182200 24879799500 105400 105400 105400 105400 0
36 20241118 182100 24879799500 105400 105400 105400 105400 0
37 20241118 182000 24879799500 105400 105400 105400 105400 0
38 20241118 181900 24879799500 105400 105400 105400 105400 0
39 20241118 181800 24879799500 105400 105400 105400 105400 0
40 20241118 181700 24879799500 105400 105400 105400 105400 0
41 20241118 181600 24879799500 105400 105400 105400 105400 0
42 20241118 181500 24879799500 105400 105400 105400 105400 0
43 20241118 181400 24879799500 105400 105400 105400 105400 0
44 20241118 181300 24879799500 105400 105400 105400 105400 0
45 20241118 181200 24879799500 105400 105400 105400 105400 0
46 20241118 181100 24879799500 105400 105400 105400 105400 0
47 20241118 181000 24879799500 105400 105400 105400 105400 0
48 20241118 180900 24879799500 105400 105400 105400 105400 0
49 20241118 180800 24879799500 105400 105400 105400 105400 0
50 20241118 180700 24879799500 105400 105400 105400 105400 0
51 20241118 180600 24879799500 105400 105400 105400 105400 0
52 20241118 180500 24879799500 105400 105400 105400 105400 0
53 20241118 180400 24879799500 105400 105400 105400 105400 0
54 20241118 180300 24879799500 105400 105400 105400 105400 0
55 20241118 180200 24879799500 105400 105400 105400 105400 0
56 20241118 180100 24879799500 105400 105400 105400 105400 0
57 20241118 180000 24879799500 105400 105400 105400 105400 0
58 20241118 175900 24879799500 105400 105400 105400 105400 0
59 20241118 175800 24879799500 105400 105400 105400 105400 0
60 20241118 175700 24879799500 105400 105400 105400 105400 0
61 20241118 175600 24879799500 105400 105400 105400 105400 0
62 20241118 175500 24879799500 105400 105400 105400 105400 12421
63 20241118 175400 24879799500 105400 105400 105400 105400 0
64 20241118 175300 24879799500 105400 105400 105400 105400 0
65 20241118 175200 24879799500 105400 105400 105400 105400 0
66 20241118 175100 24879799500 105400 105400 105400 105400 0
67 20241118 175000 24879799500 105400 105400 105400 105400 0
68 20241118 174900 24879799500 105400 105400 105400 105400 0
69 20241118 174800 24879799500 105400 105400 105400 105400 0
70 20241118 174700 24879799500 105400 105400 105400 105400 0
71 20241118 174600 24879799500 105400 105400 105400 105400 0
72 20241118 174500 24879799500 105400 105400 105400 105400 0
73 20241118 174400 24879799500 105400 105400 105400 105400 0
74 20241118 174300 24879799500 105400 105400 105400 105400 0
75 20241118 174200 24879799500 105400 105400 105400 105400 0
76 20241118 174100 24879799500 105400 105400 105400 105400 0
77 20241118 174000 24879799500 105400 105400 105400 105400 0
78 20241118 173900 24879799500 105400 105400 105400 105400 0
79 20241118 173800 24879799500 105400 105400 105400 105400 0
80 20241118 173700 24879799500 105400 105400 105400 105400 0
81 20241118 173600 24879799500 105400 105400 105400 105400 0
82 20241118 173500 24879799500 105400 105400 105400 105400 0
83 20241118 173400 24879799500 105400 105400 105400 105400 0
84 20241118 173300 24879799500 105400 105400 105400 105400 0
85 20241118 173200 24879799500 105400 105400 105400 105400 0
86 20241118 173100 24879799500 105400 105400 105400 105400 0
87 20241118 173000 24879799500 105400 105400 105400 105400 0
88 20241118 172900 24879799500 105400 105400 105400 105400 0
89 20241118 172800 24879799500 105400 105400 105400 105400 0
90 20241118 172700 24879799500 105400 105400 105400 105400 0
91 20241118 172600 24879799500 105400 105400 105400 105400 0
92 20241118 172500 24879799500 105400 105400 105400 105400 12421
93 20241118 172400 24879799500 105400 105400 105400 105400 0
94 20241118 172300 24879799500 105400 105400 105400 105400 0
95 20241118 172200 24879799500 105400 105400 105400 105400 0
96 20241118 172100 24879799500 105400 105400 105400 105400 0
97 20241118 172000 24879799500 105400 105400 105400 105400 0
98 20241118 171900 24879799500 105400 105400 105400 105400 0
99 20241118 171800 24879799500 105400 105400 105400 105400 0
100 20241118 171700 24879799500 105400 105400 105400 105400 0
101 20241118 171600 24879799500 105400 105400 105400 105400 0
102 20241118 171500 24879799500 105400 105400 105400 105400 0
103 20241118 171400 24879799500 105400 105400 105400 105400 0
104 20241118 171300 24879799500 105400 105400 105400 105400 0
105 20241118 171200 24879799500 105400 105400 105400 105400 0
106 20241118 171100 24879799500 105400 105400 105400 105400 0
107 20241118 171000 24879799500 105400 105400 105400 105400 0
108 20241118 170900 24879799500 105400 105400 105400 105400 0
109 20241118 170800 24879799500 105400 105400 105400 105400 0
110 20241118 170700 24879799500 105400 105400 105400 105400 0
111 20241118 170600 24879799500 105400 105400 105400 105400 0
112 20241118 170500 24879799500 105400 105400 105400 105400 0
113 20241118 170400 24879799500 105400 105400 105400 105400 0
114 20241118 170300 24879799500 105400 105400 105400 105400 0
115 20241118 170200 24879799500 105400 105400 105400 105400 0
116 20241118 170100 24879799500 105400 105400 105400 105400 0
117 20241118 170000 24879799500 105400 105400 105400 105400 0
118 20241118 165900 24879799500 105400 105400 105400 105400 0
119 20241118 165800 24879799500 105400 105400 105400 105400 0
120 20241118 165700 24879799500 105400 105400 105400 105400 0
121 20241118 165600 24879799500 105400 105400 105400 105400 0
122 20241118 165500 24879799500 105400 105400 105400 105400 12421
123 20241118 165400 24879799500 105400 105400 105400 105400 0
124 20241118 165300 24879799500 105400 105400 105400 105400 0
125 20241118 165200 24879799500 105400 105400 105400 105400 0
126 20241118 165100 24879799500 105400 105400 105400 105400 0
127 20241118 165000 24879799500 105400 105400 105400 105400 0
128 20241118 164900 24879799500 105400 105400 105400 105400 0
129 20241118 164800 24879799500 105400 105400 105400 105400 0
130 20241118 164700 24879799500 105400 105400 105400 105400 0
131 20241118 164600 24879799500 105400 105400 105400 105400 0
132 20241118 164500 24879799500 105400 105400 105400 105400 0
133 20241118 164400 24879799500 105400 105400 105400 105400 0
134 20241118 164300 24879799500 105400 105400 105400 105400 0
135 20241118 164200 24879799500 105400 105400 105400 105400 0
136 20241118 164100 24879799500 105400 105400 105400 105400 0
137 20241118 164000 24879799500 105400 105400 105400 105400 0
138 20241118 163900 24879799500 105400 105400 105400 105400 0
139 20241118 163800 24879799500 105400 105400 105400 105400 0
140 20241118 163700 24879799500 105400 105400 105400 105400 0
141 20241118 163600 24879799500 105400 105400 105400 105400 0
142 20241118 163500 24879799500 105400 105400 105400 105400 0
143 20241118 163400 24879799500 105400 105400 105400 105400 0
144 20241118 163300 24879799500 105400 105400 105400 105400 0
145 20241118 163200 24879799500 105400 105400 105400 105400 0
146 20241118 163100 24879799500 105400 105400 105400 105400 0
147 20241118 163000 24879799500 105400 105400 105400 105400 0
148 20241118 162900 24879799500 105400 105400 105400 105400 0
149 20241118 162800 24879799500 105400 105400 105400 105400 0
150 20241118 162700 24879799500 105400 105400 105400 105400 0
151 20241118 162600 24879799500 105400 105400 105400 105400 0
152 20241118 162500 24879799500 105400 105400 105400 105400 12421
153 20241118 162400 24879799500 105400 105400 105400 105400 0
154 20241118 162300 24879799500 105400 105400 105400 105400 0
155 20241118 162200 24879799500 105400 105400 105400 105400 0
156 20241118 162100 24879799500 105400 105400 105400 105400 0
157 20241118 162000 24879799500 105400 105400 105400 105400 0
158 20241118 161900 24879799500 105400 105400 105400 105400 0
159 20241118 161800 24879799500 105400 105400 105400 105400 0
160 20241118 161700 24879799500 105400 105400 105400 105400 0
161 20241118 161600 24879799500 105400 105400 105400 105400 0
162 20241118 161500 24879799500 105400 105400 105400 105400 0
163 20241118 161400 24879799500 105400 105400 105400 105400 0
164 20241118 161300 24879799500 105400 105400 105400 105400 0
165 20241118 161200 24879799500 105400 105400 105400 105400 0
166 20241118 161100 24879799500 105400 105400 105400 105400 0
167 20241118 161000 24879799500 105400 105400 105400 105400 0
168 20241118 160900 24879799500 105400 105400 105400 105400 0
169 20241118 160800 24879799500 105400 105400 105400 105400 0
170 20241118 160700 24879799500 105400 105400 105400 105400 0
171 20241118 160600 24879799500 105400 105400 105400 105400 0
172 20241118 160500 24879799500 105400 105400 105400 105400 0
173 20241118 160400 24879799500 105400 105400 105400 105400 0
174 20241118 160300 24879799500 105400 105400 105400 105400 0
175 20241118 160200 24879799500 105400 105400 105400 105400 0
176 20241118 160100 24879799500 105400 105400 105400 105400 0
177 20241118 160000 24879799500 105400 105400 105400 105400 0
178 20241118 155900 24879799500 105400 105400 105400 105400 0
179 20241118 155800 24879799500 105400 105400 105400 105400 0
180 20241118 155700 24879799500 105400 105400 105400 105400 0
181 20241118 155600 24879799500 105400 105400 105400 105400 0
182 20241118 155500 24879799500 105400 105400 105400 105400 12421
183 20241118 155400 24879799500 105400 105400 105400 105400 0
184 20241118 155300 24879799500 105400 105400 105400 105400 0
185 20241118 155200 24879799500 105400 105400 105400 105400 0
186 20241118 155100 24879799500 105400 105400 105400 105400 0
187 20241118 155000 24879799500 105400 105400 105400 105400 0
188 20241118 154900 24879799500 105400 105400 105400 105400 0
189 20241118 154800 24879799500 105400 105400 105400 105400 0
190 20241118 154700 24879799500 105400 105400 105400 105400 0
191 20241118 154600 24879799500 105400 105400 105400 105400 0
192 20241118 154500 24879799500 105400 105400 105400 105400 0
193 20241118 154400 24879799500 105400 105400 105400 105400 0
194 20241118 154300 24879799500 105400 105400 105400 105400 0
195 20241118 154200 24879799500 105400 105400 105400 105400 0
196 20241118 154100 24879799500 105400 105400 105400 105400 0
197 20241118 154000 24879799500 105400 105400 105400 105400 0
198 20241118 153900 24879799500 105400 105400 105400 105400 0
199 20241118 153800 24879799500 105400 105400 105400 105400 0
200 20241118 153700 24879799500 105400 105400 105400 105400 0
201 20241118 153600 24879799500 105400 105400 105400 105400 0
202 20241118 153500 24879799500 105400 105400 105400 105400 0
203 20241118 153400 24879799500 105400 105400 105400 105400 0
204 20241118 153300 24879799500 105400 105400 105400 105400 0
205 20241118 153200 24879799500 105400 105400 105400 105400 0
206 20241118 153100 24879799500 105400 105400 105400 105400 0
207 20241118 153000 24879799500 105400 105400 105400 105400 12421
208 20241118 152900 23570626100 105400 105400 105400 105400 0
209 20241118 152800 23570626100 105400 105400 105400 105400 0
210 20241118 152700 23570626100 105400 105400 105400 105400 0
211 20241118 152600 23570626100 105400 105400 105400 105400 0
212 20241118 152500 23570626100 105400 105400 105400 105400 0
213 20241118 152400 23570626100 105400 105400 105400 105400 0
214 20241118 152300 23570626100 105400 105400 105400 105400 0
215 20241118 152200 23570626100 105400 105400 105400 105400 0
216 20241118 152100 23570626100 105400 105400 105400 105400 0
217 20241118 152000 23570626100 105400 105400 105400 105400 0
218 20241118 151900 23570626100 105400 105200 105400 105100 1250
219 20241118 151800 23439059100 105200 104700 105200 104700 1271
220 20241118 151700 23305575700 104700 104600 104900 104500 636
221 20241118 151600 23238929300 104500 104700 104900 104500 581
222 20241118 151500 23178091800 104700 104400 104800 104400 884
223 20241118 151400 23085610600 104400 104200 104400 104200 601
224 20241118 151300 23022915100 104300 104200 104400 104200 620
225 20241118 151200 22958284500 104200 104300 104500 104100 979
226 20241118 151100 22856192300 104300 104000 104300 103900 648
227 20241118 151000 22788678300 104200 104000 104200 103900 353
228 20241118 150900 22751958600 104000 103900 104200 103900 285
229 20241118 150800 22722297600 104100 103900 104100 103900 348
230 20241118 150700 22686124200 103900 104000 104100 103900 397
231 20241118 150600 22644846600 104000 104200 104200 104000 375
232 20241118 150500 22605819200 104200 104000 104200 104000 190
233 20241118 150400 22586042700 104200 104200 104200 104000 199
234 20241118 150300 22565323100 104100 104400 104400 104100 302
235 20241118 150200 22533839700 104400 104300 104500 104300 279
236 20241118 150100 22504719300 104300 104200 104300 104000 732
237 20241118 150000 22428495500 104100 104000 104200 104000 93
238 20241118 145900 22418811500 104000 104000 104500 103900 1467
239 20241118 145800 22265988600 103900 103900 104000 103900 115
240 20241118 145700 22254038900 103900 104100 104100 103900 94
241 20241118 145600 22244266800 104000 103900 104100 103900 211
242 20241118 145500 22222330300 103900 104000 104000 103800 231
243 20241118 145400 22198321600 104100 103900 104100 103900 437
244 20241118 145300 22152882500 103900 103900 104000 103900 564
245 20241118 145200 22094281700 103900 104000 104100 103900 303
246 20241118 145100 22062781500 104000 104100 104200 104000 474
247 20241118 145000 22013433800 104100 103900 104100 103700 321
248 20241118 144900 21980098600 103800 103800 103900 103500 112
249 20241118 144800 21968475800 103700 103800 103900 103500 848
250 20241118 144700 21880574700 103800 103900 103900 103800 279
251 20241118 144600 21851613500 103800 104000 104100 103800 452
252 20241118 144500 21804630300 104000 104100 104200 104000 425
253 20241118 144400 21760390800 104100 104200 104200 104100 174
254 20241118 144300 21742268600 104200 104500 104500 104200 92
255 20241118 144200 21732672800 104400 104400 104500 104400 213
256 20241118 144100 21710435100 104500 104400 104500 104400 301
257 20241118 144000 21678994200 104300 104300 104400 104200 230
258 20241118 143900 21654996000 104200 104200 104400 104200 310
259 20241118 143800 21622682200 104300 104500 104500 104200 174
260 20241118 143700 21604531200 104500 104600 104600 104400 160
261 20241118 143600 21587820100 104500 104500 104600 104400 56
262 20241118 143500 21581967800 104500 104600 104700 104500 275
263 20241118 143400 21553210700 104500 104400 104500 104400 125
264 20241118 143300 21540149700 104500 104500 104600 104400 309
265 20241118 143200 21507860800 104600 104200 104600 104200 373
266 20241118 143100 21468898500 104200 104000 104300 104000 315
267 20241118 143000 21436103600 104100 104100 104100 104000 36
268 20241118 142900 21432357500 104200 104100 104200 104000 297
269 20241118 142800 21401462700 104000 104100 104500 104000 649
270 20241118 142700 21333739600 104000 104300 104300 103900 241
271 20241118 142600 21308654000 104300 103800 104300 103800 528
272 20241118 142500 21253756500 103800 103900 103900 103800 49
273 20241118 142400 21248667800 103800 103600 103800 103500 522
274 20241118 142300 21194551600 103600 103500 103700 103500 233
275 20241118 142200 21170411700 103500 103800 103800 103500 169
276 20241118 142100 21152904300 103600 103600 103800 103600 374
277 20241118 142000 21114120000 103800 103800 103900 103700 82
278 20241118 141900 21105608100 103800 103700 103900 103500 380
279 20241118 141800 21066225100 103900 103900 104000 103500 1349
280 20241118 141700 20926266100 103800 104000 104000 103800 438
281 20241118 141600 20880752700 103900 103900 104000 103800 134
282 20241118 141500 20866838500 103900 103900 103900 103800 989
283 20241118 141400 20764170100 103800 103600 103800 103400 1159
284 20241118 141300 20644040700 103500 103700 103700 103500 746
285 20241118 141200 20566761200 103500 104000 104000 103500 559
286 20241118 141100 20508873100 104000 103800 104000 103600 703
287 20241118 141000 20435958400 103800 104100 104200 103700 3248
288 20241118 140900 20098350900 104200 104300 104400 104100 197
289 20241118 140800 20077826500 104300 104300 104400 104200 46
290 20241118 140700 20073028100 104300 104200 104400 104200 170
291 20241118 140600 20055297000 104400 104100 104400 104100 326
292 20241118 140500 20021330600 104300 104400 104400 104100 1484
293 20241118 140400 19866731700 104300 104500 104500 104300 104
294 20241118 140300 19855870300 104500 104500 104600 104400 58
295 20241118 140200 19849809800 104500 104500 104700 104400 96
296 20241118 140100 19839775800 104500 104400 104600 104300 474
297 20241118 140000 19790274500 104400 104500 104600 104400 118
298 20241118 135900 19777946600 104500 104600 104800 104500 405
299 20241118 135800 19735588000 104700 104700 104800 104600 67
300 20241118 135700 19728575900 104600 104800 105000 104600 347
301 20241118 135600 19692183100 104800 104700 104900 104400 464
302 20241118 135500 19643658300 104700 104600 104700 104600 132
303 20241118 135400 19629838900 104600 104700 104800 104600 290
304 20241118 135300 19599456800 104600 104500 104600 104500 72
305 20241118 135200 19591927800 104600 104500 104600 104500 43
306 20241118 135100 19587431200 104500 104500 104600 104500 39
307 20241118 135000 19583355100 104600 104800 104800 104600 222
308 20241118 134900 19560118000 104700 104600 104800 104600 139
309 20241118 134800 19545573700 104700 104600 104800 104600 352
310 20241118 134700 19508728000 104600 104700 104700 104600 480
311 20241118 134600 19458474400 104700 104700 104700 104600 67
312 20241118 134500 19451460000 104800 104800 104800 104700 171
313 20241118 134400 19433550000 104800 104900 104900 104800 27
314 20241118 134300 19430719100 104900 104700 104900 104700 64
315 20241118 134200 19424007900 104700 104900 104900 104700 152
316 20241118 134100 19408089500 104800 104800 104800 104800 32
317 20241118 134000 19404735900 104800 104800 104800 104700 12
318 20241118 133900 19403478500 104800 104700 104900 104600 42
319 20241118 133800 19399077000 104600 104400 104900 104400 525
320 20241118 133700 19344093800 104600 104300 104600 104300 24
321 20241118 133600 19341587900 104300 104800 104800 104300 52
322 20241118 133500 19336155400 104100 104800 104800 104100 2914
323 20241118 133400 19031790800 104800 104800 104800 104700 21
324 20241118 133300 19029590800 104800 104900 104900 104700 272
325 20241118 133200 19001073600 105100 104900 105100 104900 63
326 20241118 133100 18994455300 105000 104900 105000 104800 56
327 20241118 133000 18988581700 104800 105000 105100 104800 285
328 20241118 132900 18958660800 104900 105000 105200 104900 99
329 20241118 132800 18948264500 105000 105100 105100 104900 274
330 20241118 132700 18919472400 105200 105200 105200 105100 27
331 20241118 132600 18916632300 105200 105100 105200 105100 181
332 20241118 132500 18897601900 105100 105100 105100 105000 103
333 20241118 132400 18886776800 105100 105100 105100 105000 18
334 20241118 132300 18884885500 105100 105000 105100 105000 74
335 20241118 132200 18877111400 104900 104800 104900 104800 130
336 20241118 132100 18863481100 104700 104600 104700 104600 67
337 20241118 132000 18856466400 104700 104700 104700 104600 37
338 20241118 131900 18852593700 104600 104800 104800 104600 408
339 20241118 131800 18809878400 104800 104800 104800 104800 4
340 20241118 131700 18809459200 104800 105000 105000 104700 641
341 20241118 131600 18742249300 105000 105000 105000 105000 75
342 20241118 131500 18734374300 105000 105100 105100 104900 492
343 20241118 131400 18682715100 105100 105100 105100 105000 263
344 20241118 131300 18655076800 105000 105000 105100 105000 102
345 20241118 131200 18644366500 105100 105000 105100 105000 54
346 20241118 131100 18638695800 105000 105300 105300 105000 28
347 20241118 131000 18635751800 105300 104900 105300 104900 70
348 20241118 130900 18628384600 104800 104900 105200 104800 70
349 20241118 130800 18621039300 104900 104900 105300 104900 201
350 20241118 130700 18599933300 104900 105100 105200 104900 180
351 20241118 130600 18581036500 105100 105600 105600 105100 149
352 20241118 130500 18565342200 105600 105400 105600 105100 293
353 20241118 130400 18534440300 105400 105400 105500 105400 153
354 20241118 130300 18518313900 105500 105500 105500 105400 54
355 20241118 130200 18512619000 105500 105500 105500 105400 178
356 20241118 130100 18493841000 105400 105400 105500 105300 189
357 20241118 130000 18473917100 105300 105000 105400 104900 945
358 20241118 125900 18374598200 105000 104700 105000 104700 516
359 20241118 125800 18320501300 104700 104600 104800 104600 213
360 20241118 125700 18298194400 104600 104600 104700 104500 162
361 20241118 125600 18281250200 104600 104700 104800 104600 90
362 20241118 125500 18271828300 104700 104500 104800 104400 202
363 20241118 125400 18250710900 104500 104500 104500 104400 182
364 20241118 125300 18231696000 104500 104600 104600 104500 1125
365 20241118 125200 18114130100 104600 104900 105000 104600 342
366 20241118 125100 18078288900 105000 104700 105000 104600 880
367 20241118 125000 17986193500 104600 104700 104700 104600 286
368 20241118 124900 17956265600 104800 104800 104800 104700 248
369 20241118 124800 17930299300 104900 104800 104900 104700 101
370 20241118 124700 17919718100 104900 105000 105000 104800 59
371 20241118 124600 17913527900 105000 104700 105000 104700 477
372 20241118 124500 17863582900 104800 104900 104900 104700 174
373 20241118 124400 17845334500 104800 104700 104900 104700 26
374 20241118 124300 17842609300 104800 104800 104800 104800 154
375 20241118 124200 17826470100 104800 104900 104900 104700 81
376 20241118 124100 17817976400 104900 104800 105000 104800 231
377 20241118 124000 17793758300 104800 104700 104800 104700 98
378 20241118 123900 17783491100 104700 104800 104800 104700 160
379 20241118 123800 17766723300 104800 104900 104900 104800 252
380 20241118 123700 17740311300 104900 105000 105000 104900 522
381 20241118 123600 17685522100 105000 105200 105200 105000 102
382 20241118 123500 17674809000 105100 105000 105100 105000 24
383 20241118 123400 17672288700 105000 104600 105000 104600 180
384 20241118 123300 17653412600 104900 104600 104900 104500 249
385 20241118 123200 17627369300 104700 105000 105100 104500 611
386 20241118 123100 17563361400 105200 105200 105200 105100 77
387 20241118 123000 17555264100 105300 105300 105300 105200 15
388 20241118 122900 17553685800 105300 105300 105300 105300 105
389 20241118 122800 17542629300 105200 105200 105300 105200 36
390 20241118 122700 17538840900 105300 105200 105400 104800 871
391 20241118 122600 17447403600 105200 105000 105200 105000 127
392 20241118 122500 17434062600 105000 105100 105100 105000 721
393 20241118 122400 17358345800 105200 105100 105500 105000 317
394 20241118 122300 17325043800 105100 105400 105400 105100 95
395 20241118 122200 17315053300 105400 105200 105400 105200 250
396 20241118 122100 17288714600 105200 105200 105300 105200 115
397 20241118 122000 17276614600 105200 105300 105400 105000 205
398 20241118 121900 17255068800 105400 105400 105400 105400 37
399 20241118 121800 17251169000 105400 105100 105500 105000 152
400 20241118 121700 17235188000 105000 105100 105200 105000 711
401 20241118 121600 17160463100 105300 105100 105400 105100 533
402 20241118 121500 17104404900 105100 105100 105300 105000 1058
403 20241118 121400 16993201800 105100 105200 105200 105100 453
404 20241118 121300 16945558400 105200 105400 105400 105200 402
405 20241118 121200 16903247000 105400 105500 105600 105400 270
406 20241118 121100 16874771100 105500 105800 105800 105500 598
407 20241118 121000 16811629500 105800 105800 105900 105700 190
408 20241118 120900 16791526200 105800 105800 105900 105700 134
409 20241118 120800 16777348400 105800 105700 105900 105700 430
410 20241118 120700 16731880600 105800 105700 105800 105700 110
411 20241118 120600 16720244100 105800 105700 105800 105700 44
412 20241118 120500 16715589400 105700 105800 105900 105700 90
413 20241118 120400 16706073100 105800 105700 105800 105700 135
414 20241118 120300 16691799200 105700 105700 105900 105700 143
415 20241118 120200 16676678800 105700 105700 105800 105700 186
416 20241118 120100 16657018500 105700 105900 105900 105700 937
417 20241118 120000 16557841200 105900 106000 106000 105900 190
418 20241118 115900 16537704500 106000 106000 106100 105900 237
419 20241118 115800 16512581600 106000 105900 106000 105900 70
420 20241118 115700 16505164200 105900 106100 106100 105800 489
421 20241118 115600 16453364400 106100 106100 106100 105900 554
422 20241118 115500 16394619100 106000 105900 106100 105900 159
423 20241118 115400 16377750000 106000 106100 106100 105900 14
424 20241118 115300 16376266600 106100 105900 106100 105900 296
425 20241118 115200 16344885700 105900 105900 105900 105800 5
426 20241118 115100 16344356300 105900 106000 106100 105900 218
427 20241118 115000 16321239900 106000 106000 106100 106000 45
428 20241118 114900 16316467600 106100 106100 106100 106000 124
429 20241118 114800 16303314700 106100 105900 106100 105900 225
430 20241118 114700 16279471100 105900 106100 106100 105900 82
431 20241118 114600 16270777400 106000 105900 106000 105900 118
432 20241118 114500 16258274700 105800 105800 105800 105700 75
433 20241118 114400 16250341400 105700 105800 105900 105700 40
434 20241118 114300 16246110000 105900 105800 105900 105700 423
435 20241118 114200 16201376300 105900 105900 105900 105800 123
436 20241118 114100 16188350900 105800 105800 105800 105700 117
437 20241118 114000 16175972500 105800 105800 105900 105700 622
438 20241118 113900 16110109800 105800 105500 105800 105500 79
439 20241118 113800 16101756300 106000 105800 106000 105500 466
440 20241118 113700 16052530900 105900 105800 105900 105700 182
441 20241118 113600 16033275000 105700 105600 105800 105600 24
442 20241118 113500 16030737800 105800 105700 105900 105700 359
443 20241118 113400 15992753700 105700 105700 105700 105600 31
444 20241118 113300 15989478100 105800 105600 105800 105600 51
445 20241118 113200 15984089200 105600 105600 105700 105600 45
446 20241118 113100 15979334200 105700 105500 105700 105400 116
447 20241118 113000 15967089700 105600 105500 105600 105500 54
448 20241118 112900 15961392400 105500 105900 105900 105400 331
449 20241118 112800 15926464400 105600 105600 106000 105600 554
450 20241118 112700 15867765800 105600 105600 105600 105500 271
451 20241118 112600 15839151900 105600 105900 105900 105600 85
452 20241118 112500 15830162000 105900 105800 105900 105700 166
453 20241118 112400 15812583600 105500 105700 106000 105500 188
454 20241118 112300 15792695900 105700 106000 106100 105600 632
455 20241118 112200 15725754700 106100 106200 106200 106000 166
456 20241118 112100 15708154800 106100 106000 106100 105900 282
457 20241118 112000 15678260500 106000 106100 106300 106000 127
458 20241118 111900 15664789600 106100 106100 106300 106100 129
459 20241118 111800 15651094300 106000 106100 106100 106000 109
460 20241118 111700 15639534300 106100 106000 106200 106000 226
461 20241118 111600 15615550800 105900 106000 106200 105900 213
462 20241118 111500 15592960300 106100 105900 106200 105900 127
463 20241118 111400 15579500800 105900 106200 106200 105900 408
464 20241118 111300 15536255100 106100 106100 106500 106000 398
465 20241118 111200 15493962100 106200 106000 106200 106000 95
466 20241118 111100 15483885800 106000 105600 106000 105400 497
467 20241118 111000 15431330900 105700 105500 105700 105500 173
468 20241118 110900 15413056200 105500 105500 105600 105500 61
469 20241118 110800 15406620500 105700 105300 105700 105300 417
470 20241118 110700 15362630300 105400 105400 105400 105000 493
471 20241118 110600 15310793900 105300 105400 105500 105300 150
472 20241118 110500 15294988700 105300 105100 105300 105100 138
473 20241118 110400 15280480500 105100 105100 105100 105000 64
474 20241118 110300 15273754900 105000 105100 105100 105000 275
475 20241118 110200 15244872600 105000 105000 105100 104900 381
476 20241118 110100 15204867900 105000 104800 105000 104600 593
477 20241118 110000 15142759900 104800 105300 105300 104700 2386
478 20241118 105900 14892141600 105300 105400 105400 105300 139
479 20241118 105800 14877504200 105400 105400 105400 105300 336
480 20241118 105700 14842108900 105400 105500 105500 105300 608
481 20241118 105600 14778026600 105500 105400 105500 105400 110
482 20241118 105500 14766427900 105400 105400 105500 105400 87
483 20241118 105400 14757256000 105400 105400 105400 105300 87
484 20241118 105300 14748086400 105400 105500 105600 105400 295
485 20241118 105200 14716965600 105500 105700 105700 105500 54
486 20241118 105100 14711264200 105500 105700 105900 105500 169
487 20241118 105000 14693394800 105800 105500 105800 105400 555
488 20241118 104900 14634784700 105500 105400 105500 105300 129
489 20241118 104800 14621179300 105400 105000 105400 105000 460
490 20241118 104700 14572813200 105100 105100 105100 105000 600
491 20241118 104600 14509797100 105100 105200 105200 105000 1182
492 20241118 104500 14385574400 105300 105500 105500 105300 163
493 20241118 104400 14368395400 105400 105500 105500 105300 364
494 20241118 104300 14330021500 105500 105500 105600 105500 568
495 20241118 104200 14270084500 105500 105500 105500 105500 22
496 20241118 104100 14267763500 105500 105600 105600 105500 161
497 20241118 104000 14250769800 105600 105600 105600 105500 293
498 20241118 103900 14219845800 105600 105700 105800 105500 830
499 20241118 103800 14132176500 105800 105700 105800 105700 158
500 20241118 103700 14115469000 105700 105800 105800 105700 226
501 20241118 103600 14091574700 105800 105900 105900 105700 807
502 20241118 103500 14006236000 105800 105800 105900 105800 72
503 20241118 103400 13998615000 105900 106000 106000 105800 495
504 20241118 103300 13946173000 106000 106200 106400 106000 424
505 20241118 103200 13901195500 106100 106400 106400 106100 578
506 20241118 103100 13839799100 106400 106800 106800 106400 1010
507 20241118 103000 13732204800 106700 106700 107000 106700 2054
508 20241118 102900 13512595200 106700 106700 106800 106400 244
509 20241118 102800 13486577600 106900 106300 107000 106300 1089
510 20241118 102700 13370466300 106200 106200 106500 106200 221
511 20241118 102600 13346979300 106200 106300 106300 106100 328
512 20241118 102500 13312130300 106300 106700 106700 106300 612
513 20241118 102400 13246971500 106600 106900 107000 106600 137
514 20241118 102300 13232337300 107000 106600 107000 106600 857
515 20241118 102200 13140786800 106600 106700 106700 106500 498
516 20241118 102100 13087712500 106700 106700 106800 106500 227
517 20241118 102000 13063498300 106700 106700 106800 106700 197
518 20241118 101900 13042461400 106700 106600 106800 106500 775
519 20241118 101800 12959774300 106500 106700 106900 106500 809
520 20241118 101700 12873373600 106600 107100 107100 106600 699
521 20241118 101600 12798638500 107000 107200 107300 106900 977
522 20241118 101500 12693948500 107200 106700 107200 106500 1821
523 20241118 101400 12499148000 106700 106400 106800 106400 1649
524 20241118 101300 12323286200 106500 106200 106800 106200 373
525 20241118 101200 12283573600 106200 105800 106300 105800 132
526 20241118 101100 12269569300 105700 105900 105900 105600 691
527 20241118 101000 12196504900 106000 106900 106900 105800 4656
528 20241118 100900 11701136600 106900 107000 107200 106800 2359
529 20241118 100800 11448663200 107000 106800 107100 106700 2259
530 20241118 100700 11207055700 106700 106600 106800 106500 1420
531 20241118 100600 11055520400 106600 107000 107000 106600 1616
532 20241118 100500 10882820800 106900 106500 107000 106400 3621
533 20241118 100400 10495874500 106400 106000 106500 106000 927
534 20241118 100300 10397351300 106100 106200 106200 106100 1021
535 20241118 100200 10288948500 106200 105900 106200 105800 841
536 20241118 100100 10199743500 105800 105500 106000 105400 1437
537 20241118 100000 10047716000 105300 105700 105700 105200 104
538 20241118 095900 10036732700 105600 105300 105700 105100 511
539 20241118 095800 9982859200 105200 105300 105400 105200 64
540 20241118 095700 9976126100 105400 105000 105500 104900 1613
541 20241118 095600 9806320700 105000 105100 105700 105000 1143
542 20241118 095500 9685854500 105100 104600 105400 104600 1940
543 20241118 095400 9482594900 104700 105300 105500 104600 2120
544 20241118 095300 9260118800 105500 105600 105700 105300 655
545 20241118 095200 9191020100 105600 105500 105800 105200 1120
546 20241118 095100 9072963500 105500 105600 106000 105400 2181
547 20241118 095000 8842240000 105600 105300 105700 105100 889
548 20241118 094900 8748529200 105200 105500 105600 105100 1210
549 20241118 094800 8621055200 105400 106000 106000 105400 1293
550 20241118 094700 8484220700 105900 105800 106000 105500 2376
551 20241118 094600 8232766400 105900 105400 106000 105400 3410
552 20241118 094500 7872185200 105400 104800 105500 104800 1405
553 20241118 094400 7724541500 104800 104900 105000 104700 1051
554 20241118 094300 7614290600 105000 104900 105000 104700 127
555 20241118 094200 7600972200 104900 104900 105000 104700 676
556 20241118 094100 7530042500 105000 104600 105000 104400 345
557 20241118 094000 7493894400 104400 104300 104900 104300 472
558 20241118 093900 7444433300 104300 104700 104700 104300 1286
559 20241118 093800 7309973300 104600 104700 104800 104600 976
560 20241118 093700 7207755600 104600 104700 104800 104600 333
561 20241118 093600 7172907300 104700 104200 104800 104200 459
562 20241118 093500 7124990000 104200 103800 104300 103600 664
563 20241118 093400 7056111000 103900 104200 104300 103500 1618
564 20241118 093300 6888153500 104200 104700 105000 104200 1248
565 20241118 093200 6757732700 104600 104800 105000 104400 1660
566 20241118 093100 6583925000 104800 104900 105000 104800 1170
567 20241118 093000 6461148400 105000 104400 105000 104400 754
568 20241118 092900 6382152400 104400 104500 104700 104400 406
569 20241118 092800 6339711300 104500 104500 104900 104400 2546
570 20241118 092700 6073205300 104500 104500 104700 104400 622
571 20241118 092600 6008196600 104500 103700 104800 103500 2753
572 20241118 092500 5721336900 103700 103800 104000 103600 1854
573 20241118 092400 5528925700 103800 103800 104100 103600 1108
574 20241118 092300 5414011200 103700 104200 104400 103700 1066
575 20241118 092200 5303231200 104200 103700 104300 103600 447
576 20241118 092100 5256736700 103900 104100 104100 103500 1198
577 20241118 092000 5132347000 104100 104500 104700 104100 2306
578 20241118 091900 4891550300 104100 104800 104900 103900 2088
579 20241118 091800 4674106300 104900 103700 104900 103700 1909
580 20241118 091700 4475471300 103300 103300 103700 103300 1862
581 20241118 091600 4282784800 103300 102700 103400 102700 1235
582 20241118 091500 4155378600 102700 102500 102700 102100 864
583 20241118 091400 4066868300 102500 101700 102500 101300 1876
584 20241118 091300 3875818600 101700 102000 102700 101200 3292
585 20241118 091200 3540937900 102000 102900 102900 101900 3181
586 20241118 091100 3215523700 102800 102500 102800 102400 587
587 20241118 091000 3155271700 102500 102800 102800 102400 1193
588 20241118 090900 3032909200 102800 103500 103800 102800 3802
589 20241118 090800 2640460400 103600 103300 103800 103300 440
590 20241118 090700 2594878700 103800 103300 103900 103200 1554
591 20241118 090600 2434160300 103300 103500 104000 102800 948
592 20241118 090500 2336308700 103500 102700 103500 102500 721
593 20241118 090400 2262074600 102800 103900 104100 102300 4845
594 20241118 090300 1762514800 103900 104100 104700 103800 2747
595 20241118 090200 1476606500 104000 104100 104300 103500 2498
596 20241118 090100 1217010900 104100 104800 106200 104100 5652
597 20241118 090000 621700300 104700 103200 104800 103100 5936