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

603
017510/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,190100,989091715,4800,4800,4800,4800,15408
20241118,190000,989091715,4800,4800,4800,4800,0
20241118,185900,989091715,4800,4800,4800,4800,0
20241118,185800,989091715,4800,4800,4800,4800,0
20241118,185700,989091715,4800,4800,4800,4800,0
20241118,185600,989091715,4800,4800,4800,4800,0
20241118,185500,989091715,4800,4800,4800,4800,0
20241118,185400,989091715,4800,4800,4800,4800,0
20241118,185300,989091715,4800,4800,4800,4800,0
20241118,185200,989091715,4800,4800,4800,4800,0
20241118,185100,989091715,4800,4800,4800,4800,0
20241118,185000,989091715,4800,4800,4800,4800,0
20241118,184900,989091715,4800,4800,4800,4800,0
20241118,184800,989091715,4800,4800,4800,4800,0
20241118,184700,989091715,4800,4800,4800,4800,0
20241118,184600,989091715,4800,4800,4800,4800,0
20241118,184500,989091715,4800,4800,4800,4800,0
20241118,184400,989091715,4800,4800,4800,4800,0
20241118,184300,989091715,4800,4800,4800,4800,0
20241118,184200,989091715,4800,4800,4800,4800,0
20241118,184100,989091715,4800,4800,4800,4800,0
20241118,184000,989091715,4800,4800,4800,4800,0
20241118,183900,989091715,4800,4800,4800,4800,0
20241118,183800,989091715,4800,4800,4800,4800,0
20241118,183700,989091715,4800,4800,4800,4800,0
20241118,183600,989091715,4800,4800,4800,4800,0
20241118,183500,989091715,4800,4800,4800,4800,0
20241118,183400,989091715,4800,4800,4800,4800,0
20241118,183300,989091715,4800,4800,4800,4800,0
20241118,183200,989091715,4800,4800,4800,4800,0
20241118,183100,989091715,4800,4800,4800,4800,15408
20241118,183000,989091715,4800,4800,4800,4800,0
20241118,182900,989091715,4800,4800,4800,4800,0
20241118,182800,989091715,4800,4800,4800,4800,0
20241118,182700,989091715,4800,4800,4800,4800,0
20241118,182600,989091715,4800,4800,4800,4800,0
20241118,182500,989091715,4800,4800,4800,4800,0
20241118,182400,989091715,4800,4800,4800,4800,0
20241118,182300,989091715,4800,4800,4800,4800,0
20241118,182200,989091715,4800,4800,4800,4800,0
20241118,182100,989091715,4800,4800,4800,4800,0
20241118,182000,989091715,4800,4800,4800,4800,0
20241118,181900,989091715,4800,4800,4800,4800,0
20241118,181800,989091715,4800,4800,4800,4800,0
20241118,181700,989091715,4800,4800,4800,4800,0
20241118,181600,989091715,4800,4800,4800,4800,0
20241118,181500,989091715,4800,4800,4800,4800,0
20241118,181400,989091715,4800,4800,4800,4800,0
20241118,181300,989091715,4800,4800,4800,4800,0
20241118,181200,989091715,4800,4800,4800,4800,0
20241118,181100,989091715,4800,4800,4800,4800,0
20241118,181000,989091715,4800,4800,4800,4800,0
20241118,180900,989091715,4800,4800,4800,4800,0
20241118,180800,989091715,4800,4800,4800,4800,0
20241118,180700,989091715,4800,4800,4800,4800,0
20241118,180600,989091715,4800,4800,4800,4800,0
20241118,180500,989091715,4800,4800,4800,4800,0
20241118,180400,989091715,4800,4800,4800,4800,0
20241118,180300,989091715,4800,4800,4800,4800,0
20241118,180200,989091715,4800,4800,4800,4800,0
20241118,180100,989091715,4800,4800,4800,4800,15408
20241118,180000,989091715,4800,4800,4800,4800,0
20241118,175900,989091715,4800,4800,4800,4800,0
20241118,175800,989091715,4800,4800,4800,4800,0
20241118,175700,989091715,4800,4800,4800,4800,0
20241118,175600,989091715,4800,4800,4800,4800,0
20241118,175500,989091715,4800,4800,4800,4800,0
20241118,175400,989091715,4800,4800,4800,4800,0
20241118,175300,989091715,4800,4800,4800,4800,0
20241118,175200,989091715,4800,4800,4800,4800,0
20241118,175100,989091715,4800,4800,4800,4800,0
20241118,175000,989091715,4800,4800,4800,4800,0
20241118,174900,989091715,4800,4800,4800,4800,0
20241118,174800,989091715,4800,4800,4800,4800,0
20241118,174700,989091715,4800,4800,4800,4800,0
20241118,174600,989091715,4800,4800,4800,4800,0
20241118,174500,989091715,4800,4800,4800,4800,0
20241118,174400,989091715,4800,4800,4800,4800,0
20241118,174300,989091715,4800,4800,4800,4800,0
20241118,174200,989091715,4800,4800,4800,4800,0
20241118,174100,989091715,4800,4800,4800,4800,0
20241118,174000,989091715,4800,4800,4800,4800,0
20241118,173900,989091715,4800,4800,4800,4800,0
20241118,173800,989091715,4800,4800,4800,4800,0
20241118,173700,989091715,4800,4800,4800,4800,0
20241118,173600,989091715,4800,4800,4800,4800,0
20241118,173500,989091715,4800,4800,4800,4800,0
20241118,173400,989091715,4800,4800,4800,4800,0
20241118,173300,989091715,4800,4800,4800,4800,0
20241118,173200,989091715,4800,4800,4800,4800,0
20241118,173100,989091715,4800,4800,4800,4800,15408
20241118,173000,989091715,4800,4800,4800,4800,0
20241118,172900,989091715,4800,4800,4800,4800,0
20241118,172800,989091715,4800,4800,4800,4800,0
20241118,172700,989091715,4800,4800,4800,4800,0
20241118,172600,989091715,4800,4800,4800,4800,0
20241118,172500,989091715,4800,4800,4800,4800,0
20241118,172400,989091715,4800,4800,4800,4800,0
20241118,172300,989091715,4800,4800,4800,4800,0
20241118,172200,989091715,4800,4800,4800,4800,0
20241118,172100,989091715,4800,4800,4800,4800,0
20241118,172000,989091715,4800,4800,4800,4800,0
20241118,171900,989091715,4800,4800,4800,4800,0
20241118,171800,989091715,4800,4800,4800,4800,0
20241118,171700,989091715,4800,4800,4800,4800,0
20241118,171600,989091715,4800,4800,4800,4800,0
20241118,171500,989091715,4800,4800,4800,4800,0
20241118,171400,989091715,4800,4800,4800,4800,0
20241118,171300,989091715,4800,4800,4800,4800,0
20241118,171200,989091715,4800,4800,4800,4800,0
20241118,171100,989091715,4800,4800,4800,4800,0
20241118,171000,989091715,4800,4800,4800,4800,0
20241118,170900,989091715,4800,4800,4800,4800,0
20241118,170800,989091715,4800,4800,4800,4800,0
20241118,170700,989091715,4800,4800,4800,4800,0
20241118,170600,989091715,4800,4800,4800,4800,0
20241118,170500,989091715,4800,4800,4800,4800,0
20241118,170400,989091715,4800,4800,4800,4800,0
20241118,170300,989091715,4800,4800,4800,4800,0
20241118,170200,989091715,4800,4800,4800,4800,0
20241118,170100,989091715,4800,4800,4800,4800,15408
20241118,170000,989091715,4800,4800,4800,4800,0
20241118,165900,989091715,4800,4800,4800,4800,0
20241118,165800,989091715,4800,4800,4800,4800,0
20241118,165700,989091715,4800,4800,4800,4800,0
20241118,165600,989091715,4800,4800,4800,4800,0
20241118,165500,989091715,4800,4800,4800,4800,0
20241118,165400,989091715,4800,4800,4800,4800,0
20241118,165300,989091715,4800,4800,4800,4800,0
20241118,165200,989091715,4800,4800,4800,4800,0
20241118,165100,989091715,4800,4800,4800,4800,0
20241118,165000,989091715,4800,4800,4800,4800,0
20241118,164900,989091715,4800,4800,4800,4800,0
20241118,164800,989091715,4800,4800,4800,4800,0
20241118,164700,989091715,4800,4800,4800,4800,0
20241118,164600,989091715,4800,4800,4800,4800,0
20241118,164500,989091715,4800,4800,4800,4800,0
20241118,164400,989091715,4800,4800,4800,4800,0
20241118,164300,989091715,4800,4800,4800,4800,0
20241118,164200,989091715,4800,4800,4800,4800,0
20241118,164100,989091715,4800,4800,4800,4800,0
20241118,164000,989091715,4800,4800,4800,4800,0
20241118,163900,989091715,4800,4800,4800,4800,0
20241118,163800,989091715,4800,4800,4800,4800,0
20241118,163700,989091715,4800,4800,4800,4800,0
20241118,163600,989091715,4800,4800,4800,4800,0
20241118,163500,989091715,4800,4800,4800,4800,0
20241118,163400,989091715,4800,4800,4800,4800,0
20241118,163300,989091715,4800,4800,4800,4800,0
20241118,163200,989091715,4800,4800,4800,4800,0
20241118,163100,989091715,4800,4800,4800,4800,15408
20241118,163000,989091715,4800,4800,4800,4800,0
20241118,162900,989091715,4800,4800,4800,4800,0
20241118,162800,989091715,4800,4800,4800,4800,0
20241118,162700,989091715,4800,4800,4800,4800,0
20241118,162600,989091715,4800,4800,4800,4800,0
20241118,162500,989091715,4800,4800,4800,4800,0
20241118,162400,989091715,4800,4800,4800,4800,0
20241118,162300,989091715,4800,4800,4800,4800,0
20241118,162200,989091715,4800,4800,4800,4800,0
20241118,162100,989091715,4800,4800,4800,4800,0
20241118,162000,989091715,4800,4800,4800,4800,0
20241118,161900,989091715,4800,4800,4800,4800,0
20241118,161800,989091715,4800,4800,4800,4800,0
20241118,161700,989091715,4800,4800,4800,4800,0
20241118,161600,989091715,4800,4800,4800,4800,0
20241118,161500,989091715,4800,4800,4800,4800,0
20241118,161400,989091715,4800,4800,4800,4800,0
20241118,161300,989091715,4800,4800,4800,4800,0
20241118,161200,989091715,4800,4800,4800,4800,0
20241118,161100,989091715,4800,4800,4800,4800,0
20241118,161000,989091715,4800,4800,4800,4800,0
20241118,160900,989091715,4800,4800,4800,4800,0
20241118,160800,989091715,4800,4800,4800,4800,0
20241118,160700,989091715,4800,4800,4800,4800,0
20241118,160600,989091715,4800,4800,4800,4800,0
20241118,160500,989091715,4800,4800,4800,4800,0
20241118,160400,989091715,4800,4800,4800,4800,0
20241118,160300,989091715,4800,4800,4800,4800,0
20241118,160200,989091715,4800,4800,4800,4800,0
20241118,160100,989091715,4800,4800,4800,4800,15408
20241118,160000,989091715,4800,4800,4800,4800,0
20241118,155900,989091715,4800,4800,4800,4800,0
20241118,155800,989091715,4800,4800,4800,4800,0
20241118,155700,989091715,4800,4800,4800,4800,0
20241118,155600,989091715,4800,4800,4800,4800,0
20241118,155500,989091715,4800,4800,4800,4800,0
20241118,155400,989091715,4800,4800,4800,4800,0
20241118,155300,989091715,4800,4800,4800,4800,0
20241118,155200,989091715,4800,4800,4800,4800,0
20241118,155100,989091715,4800,4800,4800,4800,0
20241118,155000,989091715,4800,4800,4800,4800,0
20241118,154900,989091715,4800,4800,4800,4800,0
20241118,154800,989091715,4800,4800,4800,4800,0
20241118,154700,989091715,4800,4800,4800,4800,0
20241118,154600,989091715,4800,4800,4800,4800,0
20241118,154500,989091715,4800,4800,4800,4800,0
20241118,154400,989091715,4800,4800,4800,4800,0
20241118,154300,989091715,4800,4800,4800,4800,0
20241118,154200,989091715,4800,4800,4800,4800,0
20241118,154100,989091715,4800,4800,4800,4800,0
20241118,154000,989091715,4800,4800,4800,4800,0
20241118,153900,989091715,4800,4800,4800,4800,0
20241118,153800,989091715,4800,4800,4800,4800,0
20241118,153700,989091715,4800,4800,4800,4800,0
20241118,153600,989091715,4800,4800,4800,4800,0
20241118,153500,989091715,4800,4800,4800,4800,0
20241118,153400,989091715,4800,4800,4800,4800,0
20241118,153300,989091715,4800,4800,4800,4800,0
20241118,153200,989091715,4800,4800,4800,4800,0
20241118,153100,989091715,4800,4800,4800,4800,15408
20241118,153000,989091715,4800,4800,4800,4800,15408
20241118,152900,915133315,4780,4780,4780,4780,0
20241118,152800,915133315,4780,4780,4780,4780,0
20241118,152700,915133315,4780,4780,4780,4780,0
20241118,152600,915133315,4780,4780,4780,4780,0
20241118,152500,915133315,4780,4780,4780,4780,0
20241118,152400,915133315,4780,4780,4780,4780,0
20241118,152300,915133315,4780,4780,4780,4780,0
20241118,152200,915133315,4780,4780,4780,4780,0
20241118,152100,915133315,4780,4780,4780,4780,0
20241118,152000,915133315,4780,4780,4780,4780,0
20241118,151900,915133315,4780,4780,4780,4765,1875
20241118,151800,906195755,4780,4780,4790,4775,492
20241118,151700,903844785,4790,4780,4790,4780,1240
20241118,151600,897917570,4780,4780,4780,4780,701
20241118,151500,894566790,4780,4780,4780,4780,48
20241118,151400,894337350,4780,4775,4780,4775,1530
20241118,151300,887031450,4770,4770,4775,4765,1693
20241118,151200,878955930,4775,4780,4780,4775,1976
20241118,151100,869510925,4770,4780,4780,4770,190
20241118,151000,868604525,4780,4790,4790,4780,104
20241118,150900,868107395,4790,4790,4790,4790,2
20241118,150800,868097815,4790,4780,4790,4780,437
20241118,150700,866007315,4785,4785,4785,4785,13
20241118,150600,865945110,4790,4780,4790,4770,4048
20241118,150500,846630470,4790,4790,4790,4780,221
20241118,150400,845573880,4780,4795,4795,4780,126
20241118,150300,844971210,4795,4795,4795,4795,0
20241118,150200,844971210,4795,4780,4795,4780,196
20241118,150100,844033865,4795,4780,4795,4780,104
20241118,150000,843536730,4795,4790,4795,4780,764
20241118,145900,839884130,4795,4795,4795,4795,0
20241118,145800,839884130,4795,4795,4795,4795,103
20241118,145700,839390245,4790,4790,4790,4790,66
20241118,145600,839074105,4795,4795,4795,4795,0
20241118,145500,839074105,4795,4795,4795,4795,0
20241118,145400,839074105,4795,4795,4795,4795,114
20241118,145300,838527475,4795,4795,4795,4795,1
20241118,145200,838522680,4795,4785,4795,4785,70
20241118,145100,838187720,4785,4785,4790,4785,157
20241118,145000,837436470,4780,4780,4780,4780,245
20241118,144900,836265370,4790,4785,4790,4785,125
20241118,144800,835667220,4785,4790,4790,4785,111
20241118,144700,835136080,4780,4790,4790,4780,822
20241118,144600,831206315,4790,4790,4795,4790,316
20241118,144500,829692610,4795,4795,4795,4795,13
20241118,144400,829630275,4795,4795,4795,4795,0
20241118,144300,829630275,4795,4795,4795,4795,0
20241118,144200,829630275,4795,4795,4795,4795,13
20241118,144100,829567940,4795,4785,4795,4785,21
20241118,144000,829467445,4795,4790,4795,4790,2
20241118,143900,829457860,4795,4795,4795,4795,21
20241118,143800,829357165,4795,4790,4795,4785,421
20241118,143700,827340585,4795,4795,4795,4795,1
20241118,143600,827335790,4780,4790,4795,4780,701
20241118,143500,823983540,4795,4785,4795,4785,2
20241118,143400,823973960,4795,4795,4795,4795,0
20241118,143300,823973960,4795,4785,4795,4785,331
20241118,143200,822390115,4800,4800,4800,4800,1
20241118,143100,822385315,4795,4790,4795,4790,1489
20241118,143000,815248060,4795,4795,4795,4795,12
20241118,142900,815190520,4795,4795,4795,4795,0
20241118,142800,815190520,4795,4795,4795,4795,0
20241118,142700,815190520,4795,4795,4795,4795,278
20241118,142600,813857510,4795,4795,4795,4795,0
20241118,142500,813857510,4795,4795,4795,4795,1
20241118,142400,813852715,4790,4795,4795,4790,51
20241118,142300,813608275,4795,4795,4795,4795,0
20241118,142200,813608275,4795,4795,4795,4795,11
20241118,142100,813555530,4795,4795,4795,4795,0
20241118,142000,813555530,4795,4785,4795,4785,195
20241118,141900,812622435,4785,4795,4795,4785,823
20241118,141800,808681100,4800,4800,4800,4800,0
20241118,141700,808681100,4800,4800,4800,4800,16
20241118,141600,808604300,4810,4810,4810,4810,0
20241118,141500,808604300,4810,4810,4810,4810,0
20241118,141400,808604300,4810,4810,4810,4810,0
20241118,141300,808604300,4810,4810,4810,4810,0
20241118,141200,808604300,4810,4810,4810,4810,0
20241118,141100,808604300,4810,4805,4810,4790,2007
20241118,141000,798975185,4805,4810,4810,4805,900
20241118,140900,794648185,4815,4815,4815,4815,0
20241118,140800,794648185,4815,4815,4815,4815,1000
20241118,140700,789833185,4810,4805,4810,4805,1051
20241118,140600,784778125,4805,4805,4805,4805,0
20241118,140500,784778125,4805,4810,4810,4805,2455
20241118,140400,772981825,4805,4805,4805,4805,0
20241118,140300,772981825,4805,4805,4805,4805,0
20241118,140200,772981825,4805,4805,4805,4805,0
20241118,140100,772981825,4805,4805,4805,4805,0
20241118,140000,772981825,4805,4805,4805,4805,0
20241118,135900,772981825,4805,4805,4805,4805,180
20241118,135800,772116925,4805,4805,4805,4805,0
20241118,135700,772116925,4805,4800,4805,4800,1198
20241118,135600,766364960,4800,4800,4800,4800,44
20241118,135500,766153760,4800,4800,4800,4800,131
20241118,135400,765524960,4805,4805,4805,4805,6
20241118,135300,765496130,4805,4805,4805,4805,396
20241118,135200,763593350,4800,4810,4810,4800,792
20241118,135100,759791710,4810,4810,4810,4810,0
20241118,135000,759791710,4810,4810,4810,4810,199
20241118,134900,758834520,4810,4815,4815,4810,39
20241118,134800,758646780,4810,4810,4810,4810,1
20241118,134700,758641970,4810,4805,4810,4805,73
20241118,134600,758291100,4795,4800,4800,4795,284
20241118,134500,756929220,4805,4805,4805,4805,0
20241118,134400,756929220,4805,4800,4805,4800,448
20241118,134300,754776850,4795,4795,4795,4795,0
20241118,134200,754776850,4795,4795,4795,4795,2
20241118,134100,754767260,4795,4795,4795,4795,609
20241118,134000,751847105,4795,4795,4795,4795,0
20241118,133900,751847105,4795,4795,4795,4795,1
20241118,133800,751842310,4795,4795,4795,4795,0
20241118,133700,751842310,4795,4795,4795,4795,1300
20241118,133600,745608810,4790,4790,4790,4790,50
20241118,133500,745369310,4790,4790,4790,4790,168
20241118,133400,744564590,4785,4785,4785,4785,0
20241118,133300,744564590,4785,4790,4790,4785,1040
20241118,133200,739583490,4805,4805,4805,4805,0
20241118,133100,739583490,4805,4805,4805,4805,1
20241118,133000,739578685,4805,4805,4805,4805,0
20241118,132900,739578685,4805,4805,4805,4805,0
20241118,132800,739578685,4805,4795,4805,4795,1201
20241118,132700,733809905,4805,4805,4805,4805,0
20241118,132600,733809905,4805,4805,4805,4805,0
20241118,132500,733809905,4805,4800,4805,4800,1067
20241118,132400,728687360,4795,4795,4795,4795,528
20241118,132300,726155600,4795,4795,4795,4780,109
20241118,132200,725634550,4780,4780,4780,4780,100
20241118,132100,725156550,4795,4795,4795,4795,1
20241118,132000,725151755,4790,4795,4795,4790,354
20241118,131900,723456085,4795,4795,4795,4795,0
20241118,131800,723456085,4795,4795,4795,4795,0
20241118,131700,723456085,4795,4790,4795,4785,638
20241118,131600,720403145,4800,4800,4800,4800,0
20241118,131500,720403145,4800,4800,4800,4800,0
20241118,131400,720403145,4800,4800,4800,4800,0
20241118,131300,720403145,4800,4800,4800,4800,0
20241118,131200,720403145,4800,4790,4800,4790,22
20241118,131100,720297750,4805,4805,4805,4805,0
20241118,131000,720297750,4805,4805,4805,4805,0
20241118,130900,720297750,4805,4805,4805,4805,0
20241118,130800,720297750,4805,4805,4810,4805,15
20241118,130700,720225670,4805,4805,4805,4805,1267
20241118,130600,714137735,4805,4805,4805,4805,0
20241118,130500,714137735,4805,4805,4805,4805,470
20241118,130400,711879385,4805,4815,4815,4805,159
20241118,130300,711114070,4815,4815,4815,4815,308
20241118,130200,709631050,4815,4815,4815,4815,0
20241118,130100,709631050,4815,4805,4815,4805,2728
20241118,130000,696503020,4805,4805,4805,4805,0
20241118,125900,696503020,4805,4805,4805,4805,0
20241118,125800,696503020,4805,4805,4805,4805,1
20241118,125700,696498215,4805,4805,4805,4805,0
20241118,125600,696498215,4805,4805,4805,4805,1
20241118,125500,696493410,4805,4800,4805,4800,206
20241118,125400,695504545,4800,4800,4800,4800,200
20241118,125300,694544545,4800,4800,4800,4800,123
20241118,125200,693954145,4795,4790,4795,4790,306
20241118,125100,692488380,4785,4785,4785,4785,0
20241118,125000,692488380,4785,4785,4785,4785,0
20241118,124900,692488380,4785,4785,4785,4785,215
20241118,124800,691459605,4785,4785,4785,4785,10
20241118,124700,691411755,4780,4780,4780,4780,0
20241118,124600,691411755,4780,4780,4785,4780,477
20241118,124500,689131670,4780,4780,4780,4780,0
20241118,124400,689131670,4780,4780,4780,4780,24
20241118,124300,689016950,4785,4785,4785,4785,1021
20241118,124200,684131465,4785,4785,4785,4785,0
20241118,124100,684131465,4785,4785,4785,4785,1053
20241118,124000,679092860,4790,4790,4790,4790,200
20241118,123900,678134860,4790,4790,4790,4790,1201
20241118,123800,672382070,4790,4795,4795,4790,17
20241118,123700,672300560,4795,4795,4795,4795,0
20241118,123600,672300560,4795,4795,4795,4795,95
20241118,123500,671845035,4790,4790,4790,4790,0
20241118,123400,671845035,4790,4795,4795,4790,737
20241118,123300,668311730,4800,4800,4800,4800,2
20241118,123200,668302130,4795,4795,4795,4795,430
20241118,123100,666240280,4795,4795,4795,4795,205
20241118,123000,665257305,4800,4800,4800,4800,6518
20241118,122900,633970905,4805,4805,4805,4805,0
20241118,122800,633970905,4805,4805,4805,4805,0
20241118,122700,633970905,4805,4805,4805,4805,1222
20241118,122600,628099195,4810,4815,4815,4810,674
20241118,122500,624857240,4820,4820,4820,4820,0
20241118,122400,624857240,4820,4820,4820,4820,0
20241118,122300,624857240,4820,4820,4820,4820,0
20241118,122200,624857240,4820,4820,4820,4820,0
20241118,122100,624857240,4820,4820,4820,4820,0
20241118,122000,624857240,4820,4820,4820,4820,0
20241118,121900,624857240,4820,4820,4820,4820,0
20241118,121800,624857240,4820,4820,4820,4820,0
20241118,121700,624857240,4820,4825,4825,4820,2937
20241118,121600,610691090,4830,4830,4830,4830,20
20241118,121500,610594490,4830,4830,4830,4830,0
20241118,121400,610594490,4830,4830,4830,4830,0
20241118,121300,610594490,4830,4825,4830,4825,15
20241118,121200,610522105,4825,4825,4825,4825,200
20241118,121100,609557105,4825,4825,4825,4825,0
20241118,121000,609557105,4825,4825,4825,4825,0
20241118,120900,609557105,4825,4825,4825,4825,140
20241118,120800,608881605,4820,4820,4820,4820,0
20241118,120700,608881605,4820,4820,4820,4820,0
20241118,120600,608881605,4820,4820,4820,4820,20
20241118,120500,608785205,4820,4820,4820,4820,0
20241118,120400,608785205,4820,4820,4820,4820,0
20241118,120300,608785205,4820,4825,4825,4820,1253
20241118,120200,602739485,4825,4825,4825,4825,0
20241118,120100,602739485,4825,4825,4825,4825,0
20241118,120000,602739485,4825,4825,4825,4825,0
20241118,115900,602739485,4825,4825,4825,4825,0
20241118,115800,602739485,4825,4825,4825,4825,2
20241118,115700,602729835,4825,4825,4825,4825,0
20241118,115600,602729835,4825,4825,4825,4825,0
20241118,115500,602729835,4825,4835,4835,4825,2000
20241118,115400,593075775,4835,4825,4835,4825,3379
20241118,115300,576746170,4825,4825,4825,4825,0
20241118,115200,576746170,4825,4825,4825,4825,0
20241118,115100,576746170,4825,4825,4825,4825,0
20241118,115000,576746170,4825,4825,4825,4825,0
20241118,114900,576746170,4825,4825,4825,4825,0
20241118,114800,576746170,4825,4825,4825,4825,0
20241118,114700,576746170,4825,4825,4825,4825,0
20241118,114600,576746170,4825,4825,4825,4825,15
20241118,114500,576673795,4825,4825,4825,4825,102
20241118,114400,576181645,4820,4820,4820,4820,5
20241118,114300,576157545,4825,4825,4825,4825,304
20241118,114200,574690745,4830,4830,4830,4830,0
20241118,114100,574690745,4830,4830,4830,4830,20
20241118,114000,574594145,4825,4825,4825,4825,140
20241118,113900,573918645,4820,4820,4820,4820,137
20241118,113800,573258305,4825,4820,4825,4820,20
20241118,113700,573161885,4825,4825,4825,4825,5
20241118,113600,573137760,4825,4825,4825,4825,0
20241118,113500,573137760,4825,4825,4825,4825,0
20241118,113400,573137760,4825,4825,4825,4825,13
20241118,113300,573075035,4825,4825,4825,4825,1000
20241118,113200,568250035,4835,4835,4835,4835,0
20241118,113100,568250035,4835,4835,4835,4835,250
20241118,113000,567041285,4840,4840,4840,4840,0
20241118,112900,567041285,4840,4840,4840,4840,0
20241118,112800,567041285,4840,4840,4840,4840,100
20241118,112700,566557285,4840,4840,4840,4840,79
20241118,112600,566174925,4840,4840,4840,4840,1992
20241118,112500,556533645,4845,4845,4845,4845,0
20241118,112400,556533645,4845,4845,4845,4845,79
20241118,112300,556150890,4845,4845,4845,4845,29
20241118,112200,556010385,4845,4845,4845,4845,78
20241118,112100,555632475,4845,4845,4845,4845,0
20241118,112000,555632475,4845,4845,4845,4845,22
20241118,111900,555525885,4850,4840,4850,4840,2043
20241118,111800,545623900,4840,4830,4840,4830,2072
20241118,111700,535598320,4825,4825,4825,4825,308
20241118,111600,534112220,4820,4820,4820,4820,1
20241118,111500,534107400,4815,4815,4815,4815,964
20241118,111400,529465740,4815,4815,4815,4815,1
20241118,111300,529460925,4810,4810,4810,4810,43
20241118,111200,529254095,4820,4815,4820,4815,1201
20241118,111100,523468775,4815,4815,4815,4815,412
20241118,111000,521484995,4810,4800,4810,4800,425
20241118,110900,519442875,4805,4805,4805,4805,10
20241118,110800,519394825,4810,4800,4810,4800,1001
20241118,110700,514590015,4800,4800,4800,4800,1
20241118,110600,514585215,4815,4815,4815,4815,0
20241118,110500,514585215,4815,4805,4815,4805,1856
20241118,110400,505656075,4800,4795,4800,4790,997
20241118,110300,500876575,4790,4790,4790,4790,0
20241118,110200,500876575,4790,4790,4790,4790,0
20241118,110100,500876575,4790,4805,4805,4790,4592
20241118,110000,478853050,4810,4805,4810,4805,237
20241118,105900,477714260,4810,4810,4810,4810,0
20241118,105800,477714260,4810,4810,4810,4810,105
20241118,105700,477209210,4805,4805,4805,4805,0
20241118,105600,477209210,4805,4805,4805,4805,1089
20241118,105500,471976565,4805,4805,4805,4805,113
20241118,105400,471433600,4805,4805,4805,4805,872
20241118,105300,467243640,4805,4810,4810,4805,206
20241118,105200,466253235,4815,4815,4815,4815,0
20241118,105100,466253235,4815,4815,4815,4815,0
20241118,105000,466253235,4815,4815,4815,4815,50
20241118,104900,466012485,4815,4805,4815,4800,206
20241118,104800,465022610,4815,4815,4815,4815,0
20241118,104700,465022610,4815,4820,4820,4805,2887
20241118,104600,451135295,4820,4820,4820,4820,60
20241118,104500,450846095,4820,4820,4820,4820,1258
20241118,104400,444782535,4825,4825,4825,4825,5063
20241118,104300,420353560,4830,4830,4830,4830,860
20241118,104200,416199760,4830,4830,4830,4830,154
20241118,104100,415455940,4830,4830,4830,4830,100
20241118,104000,414972940,4830,4830,4830,4830,0
20241118,103900,414972940,4830,4830,4830,4830,229
20241118,103800,413866870,4840,4840,4840,4840,100
20241118,103700,413382870,4830,4830,4830,4830,26
20241118,103600,413257290,4830,4830,4840,4830,2124
20241118,103500,402997870,4830,4830,4830,4830,1116
20241118,103400,397607590,4840,4830,4840,4830,210
20241118,103300,396593240,4830,4830,4830,4830,0
20241118,103200,396593240,4830,4830,4830,4830,0
20241118,103100,396593240,4830,4830,4830,4830,7
20241118,103000,396559430,4835,4835,4835,4835,1
20241118,102900,396554595,4830,4830,4830,4830,35
20241118,102800,396385545,4830,4830,4830,4830,0
20241118,102700,396385545,4830,4830,4830,4830,0
20241118,102600,396385545,4830,4830,4830,4830,67
20241118,102500,396061935,4830,4830,4830,4830,368
20241118,102400,394284495,4830,4840,4840,4830,1565
20241118,102300,386724435,4840,4840,4840,4840,100
20241118,102200,386240435,4845,4845,4845,4845,0
20241118,102100,386240435,4845,4845,4845,4845,101
20241118,102000,385751090,4845,4845,4845,4845,669
20241118,101900,382509785,4855,4855,4855,4855,20
20241118,101800,382412685,4855,4855,4855,4855,5
20241118,101700,382388410,4850,4850,4850,4850,0
20241118,101600,382388410,4850,4845,4850,4845,916
20241118,101500,377947645,4845,4840,4845,4840,199
20241118,101400,376983670,4845,4845,4845,4845,93
20241118,101300,376533085,4840,4840,4840,4840,203
20241118,101200,375550565,4850,4850,4850,4850,0
20241118,101100,375550565,4850,4850,4850,4850,5
20241118,101000,375526315,4845,4845,4845,4845,201
20241118,100900,374552470,4840,4840,4840,4840,102
20241118,100800,374058790,4840,4840,4840,4840,1
20241118,100700,374053950,4850,4850,4850,4850,555
20241118,100600,371362200,4850,4850,4850,4850,746
20241118,100500,367744100,4850,4850,4850,4850,200
20241118,100400,366774100,4830,4830,4830,4830,5
20241118,100300,366749950,4830,4830,4830,4830,150
20241118,100200,366025450,4830,4830,4845,4830,2219
20241118,100100,355294550,4825,4815,4825,4815,270
20241118,100000,353991810,4810,4810,4810,4810,0
20241118,095900,353991810,4810,4810,4810,4810,6
20241118,095800,353962950,4810,4810,4810,4810,7
20241118,095700,353929280,4810,4810,4810,4810,0
20241118,095600,353929280,4810,4825,4825,4810,557
20241118,095500,351248560,4815,4815,4815,4810,855
20241118,095400,347133485,4825,4830,4835,4820,1032
20241118,095300,342155125,4825,4825,4825,4825,732
20241118,095200,338623225,4825,4825,4825,4825,1
20241118,095100,338618400,4820,4820,4820,4820,0
20241118,095000,338618400,4820,4840,4840,4820,242
20241118,094900,337449445,4820,4840,4840,4820,1064
20241118,094800,332309365,4845,4845,4845,4845,10
20241118,094700,332260915,4830,4825,4850,4825,4028
20241118,094600,312771150,4820,4830,4830,4820,620
20241118,094500,309776750,4835,4835,4835,4835,0
20241118,094400,309776750,4835,4835,4835,4835,0
20241118,094300,309776750,4835,4820,4835,4820,251
20241118,094200,308566315,4820,4835,4835,4820,28
20241118,094100,308431295,4820,4825,4830,4820,1450
20241118,094000,301431145,4825,4830,4830,4825,813
20241118,093900,297507210,4830,4830,4830,4830,700
20241118,093800,294126210,4830,4830,4830,4830,150
20241118,093700,293401710,4825,4820,4825,4820,280
20241118,093600,292050910,4820,4825,4825,4820,27
20241118,093500,291920735,4825,4825,4825,4825,6
20241118,093400,291891785,4825,4825,4825,4825,0
20241118,093300,291891785,4825,4825,4825,4825,30
20241118,093200,291747035,4845,4845,4845,4845,55
20241118,093100,291480560,4845,4815,4845,4815,2029
20241118,093000,281658830,4805,4805,4805,4785,1073
20241118,092900,276518265,4780,4800,4810,4780,2940
20241118,092800,262417820,4800,4815,4815,4800,4218
20241118,092700,242133430,4815,4830,4830,4815,1804
20241118,092600,233439545,4815,4815,4825,4815,1300
20241118,092500,227169390,4815,4825,4830,4815,860
20241118,092400,223020125,4830,4845,4845,4830,2028
20241118,092300,213211325,4845,4840,4845,4840,1045
20241118,092200,208152790,4835,4840,4840,4835,293
20241118,092100,206736020,4840,4830,4850,4830,7390
20241118,092000,170975725,4840,4845,4845,4820,63
20241118,091900,170670775,4850,4840,4850,4840,434
20241118,091800,168567525,4810,4845,4845,4810,1777
20241118,091700,160012755,4845,4830,4845,4805,1988
20241118,091600,150407790,4830,4805,4830,4805,2702
20241118,091500,137376995,4790,4820,4820,4790,818
20241118,091400,133447920,4820,4815,4820,4800,1209
20241118,091300,127640775,4815,4820,4830,4815,833
20241118,091200,123624145,4815,4810,4815,4810,639
20241118,091100,120547610,4810,4795,4810,4780,1902
20241118,091000,111413865,4800,4800,4800,4800,70
20241118,090900,111077865,4800,4800,4800,4800,282
20241118,090800,109724265,4770,4780,4800,4770,1236
20241118,090700,103814265,4760,4755,4775,4750,1408
20241118,090600,97110345,4750,4750,4750,4750,162
20241118,090500,96340845,4745,4755,4755,4745,1560
20241118,090400,88934245,4735,4785,4800,4735,4482
20241118,090300,67514940,4785,4745,4785,4745,1972
20241118,090200,58125000,4750,4755,4755,4750,2212
20241118,090100,47610250,4760,4805,4815,4760,4896
20241118,090000,24203115,4780,4780,4800,4780,4535
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 190100 989091715 4800 4800 4800 4800 15408
3 20241118 190000 989091715 4800 4800 4800 4800 0
4 20241118 185900 989091715 4800 4800 4800 4800 0
5 20241118 185800 989091715 4800 4800 4800 4800 0
6 20241118 185700 989091715 4800 4800 4800 4800 0
7 20241118 185600 989091715 4800 4800 4800 4800 0
8 20241118 185500 989091715 4800 4800 4800 4800 0
9 20241118 185400 989091715 4800 4800 4800 4800 0
10 20241118 185300 989091715 4800 4800 4800 4800 0
11 20241118 185200 989091715 4800 4800 4800 4800 0
12 20241118 185100 989091715 4800 4800 4800 4800 0
13 20241118 185000 989091715 4800 4800 4800 4800 0
14 20241118 184900 989091715 4800 4800 4800 4800 0
15 20241118 184800 989091715 4800 4800 4800 4800 0
16 20241118 184700 989091715 4800 4800 4800 4800 0
17 20241118 184600 989091715 4800 4800 4800 4800 0
18 20241118 184500 989091715 4800 4800 4800 4800 0
19 20241118 184400 989091715 4800 4800 4800 4800 0
20 20241118 184300 989091715 4800 4800 4800 4800 0
21 20241118 184200 989091715 4800 4800 4800 4800 0
22 20241118 184100 989091715 4800 4800 4800 4800 0
23 20241118 184000 989091715 4800 4800 4800 4800 0
24 20241118 183900 989091715 4800 4800 4800 4800 0
25 20241118 183800 989091715 4800 4800 4800 4800 0
26 20241118 183700 989091715 4800 4800 4800 4800 0
27 20241118 183600 989091715 4800 4800 4800 4800 0
28 20241118 183500 989091715 4800 4800 4800 4800 0
29 20241118 183400 989091715 4800 4800 4800 4800 0
30 20241118 183300 989091715 4800 4800 4800 4800 0
31 20241118 183200 989091715 4800 4800 4800 4800 0
32 20241118 183100 989091715 4800 4800 4800 4800 15408
33 20241118 183000 989091715 4800 4800 4800 4800 0
34 20241118 182900 989091715 4800 4800 4800 4800 0
35 20241118 182800 989091715 4800 4800 4800 4800 0
36 20241118 182700 989091715 4800 4800 4800 4800 0
37 20241118 182600 989091715 4800 4800 4800 4800 0
38 20241118 182500 989091715 4800 4800 4800 4800 0
39 20241118 182400 989091715 4800 4800 4800 4800 0
40 20241118 182300 989091715 4800 4800 4800 4800 0
41 20241118 182200 989091715 4800 4800 4800 4800 0
42 20241118 182100 989091715 4800 4800 4800 4800 0
43 20241118 182000 989091715 4800 4800 4800 4800 0
44 20241118 181900 989091715 4800 4800 4800 4800 0
45 20241118 181800 989091715 4800 4800 4800 4800 0
46 20241118 181700 989091715 4800 4800 4800 4800 0
47 20241118 181600 989091715 4800 4800 4800 4800 0
48 20241118 181500 989091715 4800 4800 4800 4800 0
49 20241118 181400 989091715 4800 4800 4800 4800 0
50 20241118 181300 989091715 4800 4800 4800 4800 0
51 20241118 181200 989091715 4800 4800 4800 4800 0
52 20241118 181100 989091715 4800 4800 4800 4800 0
53 20241118 181000 989091715 4800 4800 4800 4800 0
54 20241118 180900 989091715 4800 4800 4800 4800 0
55 20241118 180800 989091715 4800 4800 4800 4800 0
56 20241118 180700 989091715 4800 4800 4800 4800 0
57 20241118 180600 989091715 4800 4800 4800 4800 0
58 20241118 180500 989091715 4800 4800 4800 4800 0
59 20241118 180400 989091715 4800 4800 4800 4800 0
60 20241118 180300 989091715 4800 4800 4800 4800 0
61 20241118 180200 989091715 4800 4800 4800 4800 0
62 20241118 180100 989091715 4800 4800 4800 4800 15408
63 20241118 180000 989091715 4800 4800 4800 4800 0
64 20241118 175900 989091715 4800 4800 4800 4800 0
65 20241118 175800 989091715 4800 4800 4800 4800 0
66 20241118 175700 989091715 4800 4800 4800 4800 0
67 20241118 175600 989091715 4800 4800 4800 4800 0
68 20241118 175500 989091715 4800 4800 4800 4800 0
69 20241118 175400 989091715 4800 4800 4800 4800 0
70 20241118 175300 989091715 4800 4800 4800 4800 0
71 20241118 175200 989091715 4800 4800 4800 4800 0
72 20241118 175100 989091715 4800 4800 4800 4800 0
73 20241118 175000 989091715 4800 4800 4800 4800 0
74 20241118 174900 989091715 4800 4800 4800 4800 0
75 20241118 174800 989091715 4800 4800 4800 4800 0
76 20241118 174700 989091715 4800 4800 4800 4800 0
77 20241118 174600 989091715 4800 4800 4800 4800 0
78 20241118 174500 989091715 4800 4800 4800 4800 0
79 20241118 174400 989091715 4800 4800 4800 4800 0
80 20241118 174300 989091715 4800 4800 4800 4800 0
81 20241118 174200 989091715 4800 4800 4800 4800 0
82 20241118 174100 989091715 4800 4800 4800 4800 0
83 20241118 174000 989091715 4800 4800 4800 4800 0
84 20241118 173900 989091715 4800 4800 4800 4800 0
85 20241118 173800 989091715 4800 4800 4800 4800 0
86 20241118 173700 989091715 4800 4800 4800 4800 0
87 20241118 173600 989091715 4800 4800 4800 4800 0
88 20241118 173500 989091715 4800 4800 4800 4800 0
89 20241118 173400 989091715 4800 4800 4800 4800 0
90 20241118 173300 989091715 4800 4800 4800 4800 0
91 20241118 173200 989091715 4800 4800 4800 4800 0
92 20241118 173100 989091715 4800 4800 4800 4800 15408
93 20241118 173000 989091715 4800 4800 4800 4800 0
94 20241118 172900 989091715 4800 4800 4800 4800 0
95 20241118 172800 989091715 4800 4800 4800 4800 0
96 20241118 172700 989091715 4800 4800 4800 4800 0
97 20241118 172600 989091715 4800 4800 4800 4800 0
98 20241118 172500 989091715 4800 4800 4800 4800 0
99 20241118 172400 989091715 4800 4800 4800 4800 0
100 20241118 172300 989091715 4800 4800 4800 4800 0
101 20241118 172200 989091715 4800 4800 4800 4800 0
102 20241118 172100 989091715 4800 4800 4800 4800 0
103 20241118 172000 989091715 4800 4800 4800 4800 0
104 20241118 171900 989091715 4800 4800 4800 4800 0
105 20241118 171800 989091715 4800 4800 4800 4800 0
106 20241118 171700 989091715 4800 4800 4800 4800 0
107 20241118 171600 989091715 4800 4800 4800 4800 0
108 20241118 171500 989091715 4800 4800 4800 4800 0
109 20241118 171400 989091715 4800 4800 4800 4800 0
110 20241118 171300 989091715 4800 4800 4800 4800 0
111 20241118 171200 989091715 4800 4800 4800 4800 0
112 20241118 171100 989091715 4800 4800 4800 4800 0
113 20241118 171000 989091715 4800 4800 4800 4800 0
114 20241118 170900 989091715 4800 4800 4800 4800 0
115 20241118 170800 989091715 4800 4800 4800 4800 0
116 20241118 170700 989091715 4800 4800 4800 4800 0
117 20241118 170600 989091715 4800 4800 4800 4800 0
118 20241118 170500 989091715 4800 4800 4800 4800 0
119 20241118 170400 989091715 4800 4800 4800 4800 0
120 20241118 170300 989091715 4800 4800 4800 4800 0
121 20241118 170200 989091715 4800 4800 4800 4800 0
122 20241118 170100 989091715 4800 4800 4800 4800 15408
123 20241118 170000 989091715 4800 4800 4800 4800 0
124 20241118 165900 989091715 4800 4800 4800 4800 0
125 20241118 165800 989091715 4800 4800 4800 4800 0
126 20241118 165700 989091715 4800 4800 4800 4800 0
127 20241118 165600 989091715 4800 4800 4800 4800 0
128 20241118 165500 989091715 4800 4800 4800 4800 0
129 20241118 165400 989091715 4800 4800 4800 4800 0
130 20241118 165300 989091715 4800 4800 4800 4800 0
131 20241118 165200 989091715 4800 4800 4800 4800 0
132 20241118 165100 989091715 4800 4800 4800 4800 0
133 20241118 165000 989091715 4800 4800 4800 4800 0
134 20241118 164900 989091715 4800 4800 4800 4800 0
135 20241118 164800 989091715 4800 4800 4800 4800 0
136 20241118 164700 989091715 4800 4800 4800 4800 0
137 20241118 164600 989091715 4800 4800 4800 4800 0
138 20241118 164500 989091715 4800 4800 4800 4800 0
139 20241118 164400 989091715 4800 4800 4800 4800 0
140 20241118 164300 989091715 4800 4800 4800 4800 0
141 20241118 164200 989091715 4800 4800 4800 4800 0
142 20241118 164100 989091715 4800 4800 4800 4800 0
143 20241118 164000 989091715 4800 4800 4800 4800 0
144 20241118 163900 989091715 4800 4800 4800 4800 0
145 20241118 163800 989091715 4800 4800 4800 4800 0
146 20241118 163700 989091715 4800 4800 4800 4800 0
147 20241118 163600 989091715 4800 4800 4800 4800 0
148 20241118 163500 989091715 4800 4800 4800 4800 0
149 20241118 163400 989091715 4800 4800 4800 4800 0
150 20241118 163300 989091715 4800 4800 4800 4800 0
151 20241118 163200 989091715 4800 4800 4800 4800 0
152 20241118 163100 989091715 4800 4800 4800 4800 15408
153 20241118 163000 989091715 4800 4800 4800 4800 0
154 20241118 162900 989091715 4800 4800 4800 4800 0
155 20241118 162800 989091715 4800 4800 4800 4800 0
156 20241118 162700 989091715 4800 4800 4800 4800 0
157 20241118 162600 989091715 4800 4800 4800 4800 0
158 20241118 162500 989091715 4800 4800 4800 4800 0
159 20241118 162400 989091715 4800 4800 4800 4800 0
160 20241118 162300 989091715 4800 4800 4800 4800 0
161 20241118 162200 989091715 4800 4800 4800 4800 0
162 20241118 162100 989091715 4800 4800 4800 4800 0
163 20241118 162000 989091715 4800 4800 4800 4800 0
164 20241118 161900 989091715 4800 4800 4800 4800 0
165 20241118 161800 989091715 4800 4800 4800 4800 0
166 20241118 161700 989091715 4800 4800 4800 4800 0
167 20241118 161600 989091715 4800 4800 4800 4800 0
168 20241118 161500 989091715 4800 4800 4800 4800 0
169 20241118 161400 989091715 4800 4800 4800 4800 0
170 20241118 161300 989091715 4800 4800 4800 4800 0
171 20241118 161200 989091715 4800 4800 4800 4800 0
172 20241118 161100 989091715 4800 4800 4800 4800 0
173 20241118 161000 989091715 4800 4800 4800 4800 0
174 20241118 160900 989091715 4800 4800 4800 4800 0
175 20241118 160800 989091715 4800 4800 4800 4800 0
176 20241118 160700 989091715 4800 4800 4800 4800 0
177 20241118 160600 989091715 4800 4800 4800 4800 0
178 20241118 160500 989091715 4800 4800 4800 4800 0
179 20241118 160400 989091715 4800 4800 4800 4800 0
180 20241118 160300 989091715 4800 4800 4800 4800 0
181 20241118 160200 989091715 4800 4800 4800 4800 0
182 20241118 160100 989091715 4800 4800 4800 4800 15408
183 20241118 160000 989091715 4800 4800 4800 4800 0
184 20241118 155900 989091715 4800 4800 4800 4800 0
185 20241118 155800 989091715 4800 4800 4800 4800 0
186 20241118 155700 989091715 4800 4800 4800 4800 0
187 20241118 155600 989091715 4800 4800 4800 4800 0
188 20241118 155500 989091715 4800 4800 4800 4800 0
189 20241118 155400 989091715 4800 4800 4800 4800 0
190 20241118 155300 989091715 4800 4800 4800 4800 0
191 20241118 155200 989091715 4800 4800 4800 4800 0
192 20241118 155100 989091715 4800 4800 4800 4800 0
193 20241118 155000 989091715 4800 4800 4800 4800 0
194 20241118 154900 989091715 4800 4800 4800 4800 0
195 20241118 154800 989091715 4800 4800 4800 4800 0
196 20241118 154700 989091715 4800 4800 4800 4800 0
197 20241118 154600 989091715 4800 4800 4800 4800 0
198 20241118 154500 989091715 4800 4800 4800 4800 0
199 20241118 154400 989091715 4800 4800 4800 4800 0
200 20241118 154300 989091715 4800 4800 4800 4800 0
201 20241118 154200 989091715 4800 4800 4800 4800 0
202 20241118 154100 989091715 4800 4800 4800 4800 0
203 20241118 154000 989091715 4800 4800 4800 4800 0
204 20241118 153900 989091715 4800 4800 4800 4800 0
205 20241118 153800 989091715 4800 4800 4800 4800 0
206 20241118 153700 989091715 4800 4800 4800 4800 0
207 20241118 153600 989091715 4800 4800 4800 4800 0
208 20241118 153500 989091715 4800 4800 4800 4800 0
209 20241118 153400 989091715 4800 4800 4800 4800 0
210 20241118 153300 989091715 4800 4800 4800 4800 0
211 20241118 153200 989091715 4800 4800 4800 4800 0
212 20241118 153100 989091715 4800 4800 4800 4800 15408
213 20241118 153000 989091715 4800 4800 4800 4800 15408
214 20241118 152900 915133315 4780 4780 4780 4780 0
215 20241118 152800 915133315 4780 4780 4780 4780 0
216 20241118 152700 915133315 4780 4780 4780 4780 0
217 20241118 152600 915133315 4780 4780 4780 4780 0
218 20241118 152500 915133315 4780 4780 4780 4780 0
219 20241118 152400 915133315 4780 4780 4780 4780 0
220 20241118 152300 915133315 4780 4780 4780 4780 0
221 20241118 152200 915133315 4780 4780 4780 4780 0
222 20241118 152100 915133315 4780 4780 4780 4780 0
223 20241118 152000 915133315 4780 4780 4780 4780 0
224 20241118 151900 915133315 4780 4780 4780 4765 1875
225 20241118 151800 906195755 4780 4780 4790 4775 492
226 20241118 151700 903844785 4790 4780 4790 4780 1240
227 20241118 151600 897917570 4780 4780 4780 4780 701
228 20241118 151500 894566790 4780 4780 4780 4780 48
229 20241118 151400 894337350 4780 4775 4780 4775 1530
230 20241118 151300 887031450 4770 4770 4775 4765 1693
231 20241118 151200 878955930 4775 4780 4780 4775 1976
232 20241118 151100 869510925 4770 4780 4780 4770 190
233 20241118 151000 868604525 4780 4790 4790 4780 104
234 20241118 150900 868107395 4790 4790 4790 4790 2
235 20241118 150800 868097815 4790 4780 4790 4780 437
236 20241118 150700 866007315 4785 4785 4785 4785 13
237 20241118 150600 865945110 4790 4780 4790 4770 4048
238 20241118 150500 846630470 4790 4790 4790 4780 221
239 20241118 150400 845573880 4780 4795 4795 4780 126
240 20241118 150300 844971210 4795 4795 4795 4795 0
241 20241118 150200 844971210 4795 4780 4795 4780 196
242 20241118 150100 844033865 4795 4780 4795 4780 104
243 20241118 150000 843536730 4795 4790 4795 4780 764
244 20241118 145900 839884130 4795 4795 4795 4795 0
245 20241118 145800 839884130 4795 4795 4795 4795 103
246 20241118 145700 839390245 4790 4790 4790 4790 66
247 20241118 145600 839074105 4795 4795 4795 4795 0
248 20241118 145500 839074105 4795 4795 4795 4795 0
249 20241118 145400 839074105 4795 4795 4795 4795 114
250 20241118 145300 838527475 4795 4795 4795 4795 1
251 20241118 145200 838522680 4795 4785 4795 4785 70
252 20241118 145100 838187720 4785 4785 4790 4785 157
253 20241118 145000 837436470 4780 4780 4780 4780 245
254 20241118 144900 836265370 4790 4785 4790 4785 125
255 20241118 144800 835667220 4785 4790 4790 4785 111
256 20241118 144700 835136080 4780 4790 4790 4780 822
257 20241118 144600 831206315 4790 4790 4795 4790 316
258 20241118 144500 829692610 4795 4795 4795 4795 13
259 20241118 144400 829630275 4795 4795 4795 4795 0
260 20241118 144300 829630275 4795 4795 4795 4795 0
261 20241118 144200 829630275 4795 4795 4795 4795 13
262 20241118 144100 829567940 4795 4785 4795 4785 21
263 20241118 144000 829467445 4795 4790 4795 4790 2
264 20241118 143900 829457860 4795 4795 4795 4795 21
265 20241118 143800 829357165 4795 4790 4795 4785 421
266 20241118 143700 827340585 4795 4795 4795 4795 1
267 20241118 143600 827335790 4780 4790 4795 4780 701
268 20241118 143500 823983540 4795 4785 4795 4785 2
269 20241118 143400 823973960 4795 4795 4795 4795 0
270 20241118 143300 823973960 4795 4785 4795 4785 331
271 20241118 143200 822390115 4800 4800 4800 4800 1
272 20241118 143100 822385315 4795 4790 4795 4790 1489
273 20241118 143000 815248060 4795 4795 4795 4795 12
274 20241118 142900 815190520 4795 4795 4795 4795 0
275 20241118 142800 815190520 4795 4795 4795 4795 0
276 20241118 142700 815190520 4795 4795 4795 4795 278
277 20241118 142600 813857510 4795 4795 4795 4795 0
278 20241118 142500 813857510 4795 4795 4795 4795 1
279 20241118 142400 813852715 4790 4795 4795 4790 51
280 20241118 142300 813608275 4795 4795 4795 4795 0
281 20241118 142200 813608275 4795 4795 4795 4795 11
282 20241118 142100 813555530 4795 4795 4795 4795 0
283 20241118 142000 813555530 4795 4785 4795 4785 195
284 20241118 141900 812622435 4785 4795 4795 4785 823
285 20241118 141800 808681100 4800 4800 4800 4800 0
286 20241118 141700 808681100 4800 4800 4800 4800 16
287 20241118 141600 808604300 4810 4810 4810 4810 0
288 20241118 141500 808604300 4810 4810 4810 4810 0
289 20241118 141400 808604300 4810 4810 4810 4810 0
290 20241118 141300 808604300 4810 4810 4810 4810 0
291 20241118 141200 808604300 4810 4810 4810 4810 0
292 20241118 141100 808604300 4810 4805 4810 4790 2007
293 20241118 141000 798975185 4805 4810 4810 4805 900
294 20241118 140900 794648185 4815 4815 4815 4815 0
295 20241118 140800 794648185 4815 4815 4815 4815 1000
296 20241118 140700 789833185 4810 4805 4810 4805 1051
297 20241118 140600 784778125 4805 4805 4805 4805 0
298 20241118 140500 784778125 4805 4810 4810 4805 2455
299 20241118 140400 772981825 4805 4805 4805 4805 0
300 20241118 140300 772981825 4805 4805 4805 4805 0
301 20241118 140200 772981825 4805 4805 4805 4805 0
302 20241118 140100 772981825 4805 4805 4805 4805 0
303 20241118 140000 772981825 4805 4805 4805 4805 0
304 20241118 135900 772981825 4805 4805 4805 4805 180
305 20241118 135800 772116925 4805 4805 4805 4805 0
306 20241118 135700 772116925 4805 4800 4805 4800 1198
307 20241118 135600 766364960 4800 4800 4800 4800 44
308 20241118 135500 766153760 4800 4800 4800 4800 131
309 20241118 135400 765524960 4805 4805 4805 4805 6
310 20241118 135300 765496130 4805 4805 4805 4805 396
311 20241118 135200 763593350 4800 4810 4810 4800 792
312 20241118 135100 759791710 4810 4810 4810 4810 0
313 20241118 135000 759791710 4810 4810 4810 4810 199
314 20241118 134900 758834520 4810 4815 4815 4810 39
315 20241118 134800 758646780 4810 4810 4810 4810 1
316 20241118 134700 758641970 4810 4805 4810 4805 73
317 20241118 134600 758291100 4795 4800 4800 4795 284
318 20241118 134500 756929220 4805 4805 4805 4805 0
319 20241118 134400 756929220 4805 4800 4805 4800 448
320 20241118 134300 754776850 4795 4795 4795 4795 0
321 20241118 134200 754776850 4795 4795 4795 4795 2
322 20241118 134100 754767260 4795 4795 4795 4795 609
323 20241118 134000 751847105 4795 4795 4795 4795 0
324 20241118 133900 751847105 4795 4795 4795 4795 1
325 20241118 133800 751842310 4795 4795 4795 4795 0
326 20241118 133700 751842310 4795 4795 4795 4795 1300
327 20241118 133600 745608810 4790 4790 4790 4790 50
328 20241118 133500 745369310 4790 4790 4790 4790 168
329 20241118 133400 744564590 4785 4785 4785 4785 0
330 20241118 133300 744564590 4785 4790 4790 4785 1040
331 20241118 133200 739583490 4805 4805 4805 4805 0
332 20241118 133100 739583490 4805 4805 4805 4805 1
333 20241118 133000 739578685 4805 4805 4805 4805 0
334 20241118 132900 739578685 4805 4805 4805 4805 0
335 20241118 132800 739578685 4805 4795 4805 4795 1201
336 20241118 132700 733809905 4805 4805 4805 4805 0
337 20241118 132600 733809905 4805 4805 4805 4805 0
338 20241118 132500 733809905 4805 4800 4805 4800 1067
339 20241118 132400 728687360 4795 4795 4795 4795 528
340 20241118 132300 726155600 4795 4795 4795 4780 109
341 20241118 132200 725634550 4780 4780 4780 4780 100
342 20241118 132100 725156550 4795 4795 4795 4795 1
343 20241118 132000 725151755 4790 4795 4795 4790 354
344 20241118 131900 723456085 4795 4795 4795 4795 0
345 20241118 131800 723456085 4795 4795 4795 4795 0
346 20241118 131700 723456085 4795 4790 4795 4785 638
347 20241118 131600 720403145 4800 4800 4800 4800 0
348 20241118 131500 720403145 4800 4800 4800 4800 0
349 20241118 131400 720403145 4800 4800 4800 4800 0
350 20241118 131300 720403145 4800 4800 4800 4800 0
351 20241118 131200 720403145 4800 4790 4800 4790 22
352 20241118 131100 720297750 4805 4805 4805 4805 0
353 20241118 131000 720297750 4805 4805 4805 4805 0
354 20241118 130900 720297750 4805 4805 4805 4805 0
355 20241118 130800 720297750 4805 4805 4810 4805 15
356 20241118 130700 720225670 4805 4805 4805 4805 1267
357 20241118 130600 714137735 4805 4805 4805 4805 0
358 20241118 130500 714137735 4805 4805 4805 4805 470
359 20241118 130400 711879385 4805 4815 4815 4805 159
360 20241118 130300 711114070 4815 4815 4815 4815 308
361 20241118 130200 709631050 4815 4815 4815 4815 0
362 20241118 130100 709631050 4815 4805 4815 4805 2728
363 20241118 130000 696503020 4805 4805 4805 4805 0
364 20241118 125900 696503020 4805 4805 4805 4805 0
365 20241118 125800 696503020 4805 4805 4805 4805 1
366 20241118 125700 696498215 4805 4805 4805 4805 0
367 20241118 125600 696498215 4805 4805 4805 4805 1
368 20241118 125500 696493410 4805 4800 4805 4800 206
369 20241118 125400 695504545 4800 4800 4800 4800 200
370 20241118 125300 694544545 4800 4800 4800 4800 123
371 20241118 125200 693954145 4795 4790 4795 4790 306
372 20241118 125100 692488380 4785 4785 4785 4785 0
373 20241118 125000 692488380 4785 4785 4785 4785 0
374 20241118 124900 692488380 4785 4785 4785 4785 215
375 20241118 124800 691459605 4785 4785 4785 4785 10
376 20241118 124700 691411755 4780 4780 4780 4780 0
377 20241118 124600 691411755 4780 4780 4785 4780 477
378 20241118 124500 689131670 4780 4780 4780 4780 0
379 20241118 124400 689131670 4780 4780 4780 4780 24
380 20241118 124300 689016950 4785 4785 4785 4785 1021
381 20241118 124200 684131465 4785 4785 4785 4785 0
382 20241118 124100 684131465 4785 4785 4785 4785 1053
383 20241118 124000 679092860 4790 4790 4790 4790 200
384 20241118 123900 678134860 4790 4790 4790 4790 1201
385 20241118 123800 672382070 4790 4795 4795 4790 17
386 20241118 123700 672300560 4795 4795 4795 4795 0
387 20241118 123600 672300560 4795 4795 4795 4795 95
388 20241118 123500 671845035 4790 4790 4790 4790 0
389 20241118 123400 671845035 4790 4795 4795 4790 737
390 20241118 123300 668311730 4800 4800 4800 4800 2
391 20241118 123200 668302130 4795 4795 4795 4795 430
392 20241118 123100 666240280 4795 4795 4795 4795 205
393 20241118 123000 665257305 4800 4800 4800 4800 6518
394 20241118 122900 633970905 4805 4805 4805 4805 0
395 20241118 122800 633970905 4805 4805 4805 4805 0
396 20241118 122700 633970905 4805 4805 4805 4805 1222
397 20241118 122600 628099195 4810 4815 4815 4810 674
398 20241118 122500 624857240 4820 4820 4820 4820 0
399 20241118 122400 624857240 4820 4820 4820 4820 0
400 20241118 122300 624857240 4820 4820 4820 4820 0
401 20241118 122200 624857240 4820 4820 4820 4820 0
402 20241118 122100 624857240 4820 4820 4820 4820 0
403 20241118 122000 624857240 4820 4820 4820 4820 0
404 20241118 121900 624857240 4820 4820 4820 4820 0
405 20241118 121800 624857240 4820 4820 4820 4820 0
406 20241118 121700 624857240 4820 4825 4825 4820 2937
407 20241118 121600 610691090 4830 4830 4830 4830 20
408 20241118 121500 610594490 4830 4830 4830 4830 0
409 20241118 121400 610594490 4830 4830 4830 4830 0
410 20241118 121300 610594490 4830 4825 4830 4825 15
411 20241118 121200 610522105 4825 4825 4825 4825 200
412 20241118 121100 609557105 4825 4825 4825 4825 0
413 20241118 121000 609557105 4825 4825 4825 4825 0
414 20241118 120900 609557105 4825 4825 4825 4825 140
415 20241118 120800 608881605 4820 4820 4820 4820 0
416 20241118 120700 608881605 4820 4820 4820 4820 0
417 20241118 120600 608881605 4820 4820 4820 4820 20
418 20241118 120500 608785205 4820 4820 4820 4820 0
419 20241118 120400 608785205 4820 4820 4820 4820 0
420 20241118 120300 608785205 4820 4825 4825 4820 1253
421 20241118 120200 602739485 4825 4825 4825 4825 0
422 20241118 120100 602739485 4825 4825 4825 4825 0
423 20241118 120000 602739485 4825 4825 4825 4825 0
424 20241118 115900 602739485 4825 4825 4825 4825 0
425 20241118 115800 602739485 4825 4825 4825 4825 2
426 20241118 115700 602729835 4825 4825 4825 4825 0
427 20241118 115600 602729835 4825 4825 4825 4825 0
428 20241118 115500 602729835 4825 4835 4835 4825 2000
429 20241118 115400 593075775 4835 4825 4835 4825 3379
430 20241118 115300 576746170 4825 4825 4825 4825 0
431 20241118 115200 576746170 4825 4825 4825 4825 0
432 20241118 115100 576746170 4825 4825 4825 4825 0
433 20241118 115000 576746170 4825 4825 4825 4825 0
434 20241118 114900 576746170 4825 4825 4825 4825 0
435 20241118 114800 576746170 4825 4825 4825 4825 0
436 20241118 114700 576746170 4825 4825 4825 4825 0
437 20241118 114600 576746170 4825 4825 4825 4825 15
438 20241118 114500 576673795 4825 4825 4825 4825 102
439 20241118 114400 576181645 4820 4820 4820 4820 5
440 20241118 114300 576157545 4825 4825 4825 4825 304
441 20241118 114200 574690745 4830 4830 4830 4830 0
442 20241118 114100 574690745 4830 4830 4830 4830 20
443 20241118 114000 574594145 4825 4825 4825 4825 140
444 20241118 113900 573918645 4820 4820 4820 4820 137
445 20241118 113800 573258305 4825 4820 4825 4820 20
446 20241118 113700 573161885 4825 4825 4825 4825 5
447 20241118 113600 573137760 4825 4825 4825 4825 0
448 20241118 113500 573137760 4825 4825 4825 4825 0
449 20241118 113400 573137760 4825 4825 4825 4825 13
450 20241118 113300 573075035 4825 4825 4825 4825 1000
451 20241118 113200 568250035 4835 4835 4835 4835 0
452 20241118 113100 568250035 4835 4835 4835 4835 250
453 20241118 113000 567041285 4840 4840 4840 4840 0
454 20241118 112900 567041285 4840 4840 4840 4840 0
455 20241118 112800 567041285 4840 4840 4840 4840 100
456 20241118 112700 566557285 4840 4840 4840 4840 79
457 20241118 112600 566174925 4840 4840 4840 4840 1992
458 20241118 112500 556533645 4845 4845 4845 4845 0
459 20241118 112400 556533645 4845 4845 4845 4845 79
460 20241118 112300 556150890 4845 4845 4845 4845 29
461 20241118 112200 556010385 4845 4845 4845 4845 78
462 20241118 112100 555632475 4845 4845 4845 4845 0
463 20241118 112000 555632475 4845 4845 4845 4845 22
464 20241118 111900 555525885 4850 4840 4850 4840 2043
465 20241118 111800 545623900 4840 4830 4840 4830 2072
466 20241118 111700 535598320 4825 4825 4825 4825 308
467 20241118 111600 534112220 4820 4820 4820 4820 1
468 20241118 111500 534107400 4815 4815 4815 4815 964
469 20241118 111400 529465740 4815 4815 4815 4815 1
470 20241118 111300 529460925 4810 4810 4810 4810 43
471 20241118 111200 529254095 4820 4815 4820 4815 1201
472 20241118 111100 523468775 4815 4815 4815 4815 412
473 20241118 111000 521484995 4810 4800 4810 4800 425
474 20241118 110900 519442875 4805 4805 4805 4805 10
475 20241118 110800 519394825 4810 4800 4810 4800 1001
476 20241118 110700 514590015 4800 4800 4800 4800 1
477 20241118 110600 514585215 4815 4815 4815 4815 0
478 20241118 110500 514585215 4815 4805 4815 4805 1856
479 20241118 110400 505656075 4800 4795 4800 4790 997
480 20241118 110300 500876575 4790 4790 4790 4790 0
481 20241118 110200 500876575 4790 4790 4790 4790 0
482 20241118 110100 500876575 4790 4805 4805 4790 4592
483 20241118 110000 478853050 4810 4805 4810 4805 237
484 20241118 105900 477714260 4810 4810 4810 4810 0
485 20241118 105800 477714260 4810 4810 4810 4810 105
486 20241118 105700 477209210 4805 4805 4805 4805 0
487 20241118 105600 477209210 4805 4805 4805 4805 1089
488 20241118 105500 471976565 4805 4805 4805 4805 113
489 20241118 105400 471433600 4805 4805 4805 4805 872
490 20241118 105300 467243640 4805 4810 4810 4805 206
491 20241118 105200 466253235 4815 4815 4815 4815 0
492 20241118 105100 466253235 4815 4815 4815 4815 0
493 20241118 105000 466253235 4815 4815 4815 4815 50
494 20241118 104900 466012485 4815 4805 4815 4800 206
495 20241118 104800 465022610 4815 4815 4815 4815 0
496 20241118 104700 465022610 4815 4820 4820 4805 2887
497 20241118 104600 451135295 4820 4820 4820 4820 60
498 20241118 104500 450846095 4820 4820 4820 4820 1258
499 20241118 104400 444782535 4825 4825 4825 4825 5063
500 20241118 104300 420353560 4830 4830 4830 4830 860
501 20241118 104200 416199760 4830 4830 4830 4830 154
502 20241118 104100 415455940 4830 4830 4830 4830 100
503 20241118 104000 414972940 4830 4830 4830 4830 0
504 20241118 103900 414972940 4830 4830 4830 4830 229
505 20241118 103800 413866870 4840 4840 4840 4840 100
506 20241118 103700 413382870 4830 4830 4830 4830 26
507 20241118 103600 413257290 4830 4830 4840 4830 2124
508 20241118 103500 402997870 4830 4830 4830 4830 1116
509 20241118 103400 397607590 4840 4830 4840 4830 210
510 20241118 103300 396593240 4830 4830 4830 4830 0
511 20241118 103200 396593240 4830 4830 4830 4830 0
512 20241118 103100 396593240 4830 4830 4830 4830 7
513 20241118 103000 396559430 4835 4835 4835 4835 1
514 20241118 102900 396554595 4830 4830 4830 4830 35
515 20241118 102800 396385545 4830 4830 4830 4830 0
516 20241118 102700 396385545 4830 4830 4830 4830 0
517 20241118 102600 396385545 4830 4830 4830 4830 67
518 20241118 102500 396061935 4830 4830 4830 4830 368
519 20241118 102400 394284495 4830 4840 4840 4830 1565
520 20241118 102300 386724435 4840 4840 4840 4840 100
521 20241118 102200 386240435 4845 4845 4845 4845 0
522 20241118 102100 386240435 4845 4845 4845 4845 101
523 20241118 102000 385751090 4845 4845 4845 4845 669
524 20241118 101900 382509785 4855 4855 4855 4855 20
525 20241118 101800 382412685 4855 4855 4855 4855 5
526 20241118 101700 382388410 4850 4850 4850 4850 0
527 20241118 101600 382388410 4850 4845 4850 4845 916
528 20241118 101500 377947645 4845 4840 4845 4840 199
529 20241118 101400 376983670 4845 4845 4845 4845 93
530 20241118 101300 376533085 4840 4840 4840 4840 203
531 20241118 101200 375550565 4850 4850 4850 4850 0
532 20241118 101100 375550565 4850 4850 4850 4850 5
533 20241118 101000 375526315 4845 4845 4845 4845 201
534 20241118 100900 374552470 4840 4840 4840 4840 102
535 20241118 100800 374058790 4840 4840 4840 4840 1
536 20241118 100700 374053950 4850 4850 4850 4850 555
537 20241118 100600 371362200 4850 4850 4850 4850 746
538 20241118 100500 367744100 4850 4850 4850 4850 200
539 20241118 100400 366774100 4830 4830 4830 4830 5
540 20241118 100300 366749950 4830 4830 4830 4830 150
541 20241118 100200 366025450 4830 4830 4845 4830 2219
542 20241118 100100 355294550 4825 4815 4825 4815 270
543 20241118 100000 353991810 4810 4810 4810 4810 0
544 20241118 095900 353991810 4810 4810 4810 4810 6
545 20241118 095800 353962950 4810 4810 4810 4810 7
546 20241118 095700 353929280 4810 4810 4810 4810 0
547 20241118 095600 353929280 4810 4825 4825 4810 557
548 20241118 095500 351248560 4815 4815 4815 4810 855
549 20241118 095400 347133485 4825 4830 4835 4820 1032
550 20241118 095300 342155125 4825 4825 4825 4825 732
551 20241118 095200 338623225 4825 4825 4825 4825 1
552 20241118 095100 338618400 4820 4820 4820 4820 0
553 20241118 095000 338618400 4820 4840 4840 4820 242
554 20241118 094900 337449445 4820 4840 4840 4820 1064
555 20241118 094800 332309365 4845 4845 4845 4845 10
556 20241118 094700 332260915 4830 4825 4850 4825 4028
557 20241118 094600 312771150 4820 4830 4830 4820 620
558 20241118 094500 309776750 4835 4835 4835 4835 0
559 20241118 094400 309776750 4835 4835 4835 4835 0
560 20241118 094300 309776750 4835 4820 4835 4820 251
561 20241118 094200 308566315 4820 4835 4835 4820 28
562 20241118 094100 308431295 4820 4825 4830 4820 1450
563 20241118 094000 301431145 4825 4830 4830 4825 813
564 20241118 093900 297507210 4830 4830 4830 4830 700
565 20241118 093800 294126210 4830 4830 4830 4830 150
566 20241118 093700 293401710 4825 4820 4825 4820 280
567 20241118 093600 292050910 4820 4825 4825 4820 27
568 20241118 093500 291920735 4825 4825 4825 4825 6
569 20241118 093400 291891785 4825 4825 4825 4825 0
570 20241118 093300 291891785 4825 4825 4825 4825 30
571 20241118 093200 291747035 4845 4845 4845 4845 55
572 20241118 093100 291480560 4845 4815 4845 4815 2029
573 20241118 093000 281658830 4805 4805 4805 4785 1073
574 20241118 092900 276518265 4780 4800 4810 4780 2940
575 20241118 092800 262417820 4800 4815 4815 4800 4218
576 20241118 092700 242133430 4815 4830 4830 4815 1804
577 20241118 092600 233439545 4815 4815 4825 4815 1300
578 20241118 092500 227169390 4815 4825 4830 4815 860
579 20241118 092400 223020125 4830 4845 4845 4830 2028
580 20241118 092300 213211325 4845 4840 4845 4840 1045
581 20241118 092200 208152790 4835 4840 4840 4835 293
582 20241118 092100 206736020 4840 4830 4850 4830 7390
583 20241118 092000 170975725 4840 4845 4845 4820 63
584 20241118 091900 170670775 4850 4840 4850 4840 434
585 20241118 091800 168567525 4810 4845 4845 4810 1777
586 20241118 091700 160012755 4845 4830 4845 4805 1988
587 20241118 091600 150407790 4830 4805 4830 4805 2702
588 20241118 091500 137376995 4790 4820 4820 4790 818
589 20241118 091400 133447920 4820 4815 4820 4800 1209
590 20241118 091300 127640775 4815 4820 4830 4815 833
591 20241118 091200 123624145 4815 4810 4815 4810 639
592 20241118 091100 120547610 4810 4795 4810 4780 1902
593 20241118 091000 111413865 4800 4800 4800 4800 70
594 20241118 090900 111077865 4800 4800 4800 4800 282
595 20241118 090800 109724265 4770 4780 4800 4770 1236
596 20241118 090700 103814265 4760 4755 4775 4750 1408
597 20241118 090600 97110345 4750 4750 4750 4750 162
598 20241118 090500 96340845 4745 4755 4755 4745 1560
599 20241118 090400 88934245 4735 4785 4800 4735 4482
600 20241118 090300 67514940 4785 4745 4785 4745 1972
601 20241118 090200 58125000 4750 4755 4755 4750 2212
602 20241118 090100 47610250 4760 4805 4815 4760 4896
603 20241118 090000 24203115 4780 4780 4800 4780 4535