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

604
017810/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,190200,2978467390,11350,11350,11350,11350,8104
20241118,190100,2978467390,11350,11350,11350,11350,0
20241118,190000,2978467390,11350,11350,11350,11350,0
20241118,185900,2978467390,11350,11350,11350,11350,0
20241118,185800,2978467390,11350,11350,11350,11350,0
20241118,185700,2978467390,11350,11350,11350,11350,0
20241118,185600,2978467390,11350,11350,11350,11350,0
20241118,185500,2978467390,11350,11350,11350,11350,0
20241118,185400,2978467390,11350,11350,11350,11350,0
20241118,185300,2978467390,11350,11350,11350,11350,0
20241118,185200,2978467390,11350,11350,11350,11350,0
20241118,185100,2978467390,11350,11350,11350,11350,0
20241118,185000,2978467390,11350,11350,11350,11350,0
20241118,184900,2978467390,11350,11350,11350,11350,0
20241118,184800,2978467390,11350,11350,11350,11350,0
20241118,184700,2978467390,11350,11350,11350,11350,0
20241118,184600,2978467390,11350,11350,11350,11350,0
20241118,184500,2978467390,11350,11350,11350,11350,0
20241118,184400,2978467390,11350,11350,11350,11350,0
20241118,184300,2978467390,11350,11350,11350,11350,0
20241118,184200,2978467390,11350,11350,11350,11350,0
20241118,184100,2978467390,11350,11350,11350,11350,0
20241118,184000,2978467390,11350,11350,11350,11350,0
20241118,183900,2978467390,11350,11350,11350,11350,0
20241118,183800,2978467390,11350,11350,11350,11350,0
20241118,183700,2978467390,11350,11350,11350,11350,0
20241118,183600,2978467390,11350,11350,11350,11350,0
20241118,183500,2978467390,11350,11350,11350,11350,0
20241118,183400,2978467390,11350,11350,11350,11350,0
20241118,183300,2978467390,11350,11350,11350,11350,0
20241118,183200,2978467390,11350,11350,11350,11350,8104
20241118,183100,2978467390,11350,11350,11350,11350,0
20241118,183000,2978467390,11350,11350,11350,11350,0
20241118,182900,2978467390,11350,11350,11350,11350,0
20241118,182800,2978467390,11350,11350,11350,11350,0
20241118,182700,2978467390,11350,11350,11350,11350,0
20241118,182600,2978467390,11350,11350,11350,11350,0
20241118,182500,2978467390,11350,11350,11350,11350,0
20241118,182400,2978467390,11350,11350,11350,11350,0
20241118,182300,2978467390,11350,11350,11350,11350,0
20241118,182200,2978467390,11350,11350,11350,11350,0
20241118,182100,2978467390,11350,11350,11350,11350,0
20241118,182000,2978467390,11350,11350,11350,11350,0
20241118,181900,2978467390,11350,11350,11350,11350,0
20241118,181800,2978467390,11350,11350,11350,11350,0
20241118,181700,2978467390,11350,11350,11350,11350,0
20241118,181600,2978467390,11350,11350,11350,11350,0
20241118,181500,2978467390,11350,11350,11350,11350,0
20241118,181400,2978467390,11350,11350,11350,11350,0
20241118,181300,2978467390,11350,11350,11350,11350,0
20241118,181200,2978467390,11350,11350,11350,11350,0
20241118,181100,2978467390,11350,11350,11350,11350,0
20241118,181000,2978467390,11350,11350,11350,11350,0
20241118,180900,2978467390,11350,11350,11350,11350,0
20241118,180800,2978467390,11350,11350,11350,11350,0
20241118,180700,2978467390,11350,11350,11350,11350,0
20241118,180600,2978467390,11350,11350,11350,11350,0
20241118,180500,2978467390,11350,11350,11350,11350,0
20241118,180400,2978467390,11350,11350,11350,11350,0
20241118,180300,2978467390,11350,11350,11350,11350,0
20241118,180200,2978467390,11350,11350,11350,11350,8104
20241118,180100,2978467390,11350,11350,11350,11350,0
20241118,180000,2978467390,11350,11350,11350,11350,0
20241118,175900,2978467390,11350,11350,11350,11350,0
20241118,175800,2978467390,11350,11350,11350,11350,0
20241118,175700,2978467390,11350,11350,11350,11350,0
20241118,175600,2978467390,11350,11350,11350,11350,0
20241118,175500,2978467390,11350,11350,11350,11350,0
20241118,175400,2978467390,11350,11350,11350,11350,0
20241118,175300,2978467390,11350,11350,11350,11350,0
20241118,175200,2978467390,11350,11350,11350,11350,0
20241118,175100,2978467390,11350,11350,11350,11350,0
20241118,175000,2978467390,11350,11350,11350,11350,0
20241118,174900,2978467390,11350,11350,11350,11350,0
20241118,174800,2978467390,11350,11350,11350,11350,0
20241118,174700,2978467390,11350,11350,11350,11350,0
20241118,174600,2978467390,11350,11350,11350,11350,0
20241118,174500,2978467390,11350,11350,11350,11350,0
20241118,174400,2978467390,11350,11350,11350,11350,0
20241118,174300,2978467390,11350,11350,11350,11350,0
20241118,174200,2978467390,11350,11350,11350,11350,0
20241118,174100,2978467390,11350,11350,11350,11350,0
20241118,174000,2978467390,11350,11350,11350,11350,0
20241118,173900,2978467390,11350,11350,11350,11350,0
20241118,173800,2978467390,11350,11350,11350,11350,0
20241118,173700,2978467390,11350,11350,11350,11350,0
20241118,173600,2978467390,11350,11350,11350,11350,0
20241118,173500,2978467390,11350,11350,11350,11350,0
20241118,173400,2978467390,11350,11350,11350,11350,0
20241118,173300,2978467390,11350,11350,11350,11350,0
20241118,173200,2978467390,11350,11350,11350,11350,8104
20241118,173100,2978467390,11350,11350,11350,11350,0
20241118,173000,2978467390,11350,11350,11350,11350,0
20241118,172900,2978467390,11350,11350,11350,11350,0
20241118,172800,2978467390,11350,11350,11350,11350,0
20241118,172700,2978467390,11350,11350,11350,11350,0
20241118,172600,2978467390,11350,11350,11350,11350,0
20241118,172500,2978467390,11350,11350,11350,11350,0
20241118,172400,2978467390,11350,11350,11350,11350,0
20241118,172300,2978467390,11350,11350,11350,11350,0
20241118,172200,2978467390,11350,11350,11350,11350,0
20241118,172100,2978467390,11350,11350,11350,11350,0
20241118,172000,2978467390,11350,11350,11350,11350,0
20241118,171900,2978467390,11350,11350,11350,11350,0
20241118,171800,2978467390,11350,11350,11350,11350,0
20241118,171700,2978467390,11350,11350,11350,11350,0
20241118,171600,2978467390,11350,11350,11350,11350,0
20241118,171500,2978467390,11350,11350,11350,11350,0
20241118,171400,2978467390,11350,11350,11350,11350,0
20241118,171300,2978467390,11350,11350,11350,11350,0
20241118,171200,2978467390,11350,11350,11350,11350,0
20241118,171100,2978467390,11350,11350,11350,11350,0
20241118,171000,2978467390,11350,11350,11350,11350,0
20241118,170900,2978467390,11350,11350,11350,11350,0
20241118,170800,2978467390,11350,11350,11350,11350,0
20241118,170700,2978467390,11350,11350,11350,11350,0
20241118,170600,2978467390,11350,11350,11350,11350,0
20241118,170500,2978467390,11350,11350,11350,11350,0
20241118,170400,2978467390,11350,11350,11350,11350,0
20241118,170300,2978467390,11350,11350,11350,11350,0
20241118,170200,2978467390,11350,11350,11350,11350,8104
20241118,170100,2978467390,11350,11350,11350,11350,0
20241118,170000,2978467390,11350,11350,11350,11350,0
20241118,165900,2978467390,11350,11350,11350,11350,0
20241118,165800,2978467390,11350,11350,11350,11350,0
20241118,165700,2978467390,11350,11350,11350,11350,0
20241118,165600,2978467390,11350,11350,11350,11350,0
20241118,165500,2978467390,11350,11350,11350,11350,0
20241118,165400,2978467390,11350,11350,11350,11350,0
20241118,165300,2978467390,11350,11350,11350,11350,0
20241118,165200,2978467390,11350,11350,11350,11350,0
20241118,165100,2978467390,11350,11350,11350,11350,0
20241118,165000,2978467390,11350,11350,11350,11350,0
20241118,164900,2978467390,11350,11350,11350,11350,0
20241118,164800,2978467390,11350,11350,11350,11350,0
20241118,164700,2978467390,11350,11350,11350,11350,0
20241118,164600,2978467390,11350,11350,11350,11350,0
20241118,164500,2978467390,11350,11350,11350,11350,0
20241118,164400,2978467390,11350,11350,11350,11350,0
20241118,164300,2978467390,11350,11350,11350,11350,0
20241118,164200,2978467390,11350,11350,11350,11350,0
20241118,164100,2978467390,11350,11350,11350,11350,0
20241118,164000,2978467390,11350,11350,11350,11350,0
20241118,163900,2978467390,11350,11350,11350,11350,0
20241118,163800,2978467390,11350,11350,11350,11350,0
20241118,163700,2978467390,11350,11350,11350,11350,0
20241118,163600,2978467390,11350,11350,11350,11350,0
20241118,163500,2978467390,11350,11350,11350,11350,0
20241118,163400,2978467390,11350,11350,11350,11350,0
20241118,163300,2978467390,11350,11350,11350,11350,0
20241118,163200,2978467390,11350,11350,11350,11350,8104
20241118,163100,2978467390,11350,11350,11350,11350,0
20241118,163000,2978467390,11350,11350,11350,11350,0
20241118,162900,2978467390,11350,11350,11350,11350,0
20241118,162800,2978467390,11350,11350,11350,11350,0
20241118,162700,2978467390,11350,11350,11350,11350,0
20241118,162600,2978467390,11350,11350,11350,11350,0
20241118,162500,2978467390,11350,11350,11350,11350,0
20241118,162400,2978467390,11350,11350,11350,11350,0
20241118,162300,2978467390,11350,11350,11350,11350,0
20241118,162200,2978467390,11350,11350,11350,11350,0
20241118,162100,2978467390,11350,11350,11350,11350,0
20241118,162000,2978467390,11350,11350,11350,11350,0
20241118,161900,2978467390,11350,11350,11350,11350,0
20241118,161800,2978467390,11350,11350,11350,11350,0
20241118,161700,2978467390,11350,11350,11350,11350,0
20241118,161600,2978467390,11350,11350,11350,11350,0
20241118,161500,2978467390,11350,11350,11350,11350,0
20241118,161400,2978467390,11350,11350,11350,11350,0
20241118,161300,2978467390,11350,11350,11350,11350,0
20241118,161200,2978467390,11350,11350,11350,11350,0
20241118,161100,2978467390,11350,11350,11350,11350,0
20241118,161000,2978467390,11350,11350,11350,11350,0
20241118,160900,2978467390,11350,11350,11350,11350,0
20241118,160800,2978467390,11350,11350,11350,11350,0
20241118,160700,2978467390,11350,11350,11350,11350,0
20241118,160600,2978467390,11350,11350,11350,11350,0
20241118,160500,2978467390,11350,11350,11350,11350,0
20241118,160400,2978467390,11350,11350,11350,11350,0
20241118,160300,2978467390,11350,11350,11350,11350,0
20241118,160200,2978467390,11350,11350,11350,11350,8104
20241118,160100,2978467390,11350,11350,11350,11350,0
20241118,160000,2978467390,11350,11350,11350,11350,0
20241118,155900,2978467390,11350,11350,11350,11350,0
20241118,155800,2978467390,11350,11350,11350,11350,0
20241118,155700,2978467390,11350,11350,11350,11350,0
20241118,155600,2978467390,11350,11350,11350,11350,0
20241118,155500,2978467390,11350,11350,11350,11350,0
20241118,155400,2978467390,11350,11350,11350,11350,0
20241118,155300,2978467390,11350,11350,11350,11350,0
20241118,155200,2978467390,11350,11350,11350,11350,0
20241118,155100,2978467390,11350,11350,11350,11350,0
20241118,155000,2978467390,11350,11350,11350,11350,0
20241118,154900,2978467390,11350,11350,11350,11350,0
20241118,154800,2978467390,11350,11350,11350,11350,0
20241118,154700,2978467390,11350,11350,11350,11350,0
20241118,154600,2978467390,11350,11350,11350,11350,0
20241118,154500,2978467390,11350,11350,11350,11350,0
20241118,154400,2978467390,11350,11350,11350,11350,0
20241118,154300,2978467390,11350,11350,11350,11350,0
20241118,154200,2978467390,11350,11350,11350,11350,0
20241118,154100,2978467390,11350,11350,11350,11350,0
20241118,154000,2978467390,11350,11350,11350,11350,0
20241118,153900,2978467390,11350,11350,11350,11350,0
20241118,153800,2978467390,11350,11350,11350,11350,0
20241118,153700,2978467390,11350,11350,11350,11350,0
20241118,153600,2978467390,11350,11350,11350,11350,0
20241118,153500,2978467390,11350,11350,11350,11350,0
20241118,153400,2978467390,11350,11350,11350,11350,0
20241118,153300,2978467390,11350,11350,11350,11350,0
20241118,153200,2978467390,11350,11350,11350,11350,8104
20241118,153100,2978467390,11350,11350,11350,11350,0
20241118,153000,2978467390,11350,11350,11350,11350,8104
20241118,152900,2886486990,11260,11260,11260,11260,0
20241118,152800,2886486990,11260,11260,11260,11260,0
20241118,152700,2886486990,11260,11260,11260,11260,0
20241118,152600,2886486990,11260,11260,11260,11260,0
20241118,152500,2886486990,11260,11260,11260,11260,0
20241118,152400,2886486990,11260,11260,11260,11260,0
20241118,152300,2886486990,11260,11260,11260,11260,0
20241118,152200,2886486990,11260,11260,11260,11260,0
20241118,152100,2886486990,11260,11260,11260,11260,0
20241118,152000,2886486990,11260,11260,11260,11260,0
20241118,151900,2886486990,11260,11280,11280,11260,121
20241118,151800,2885123570,11280,11270,11280,11270,103
20241118,151700,2883962550,11260,11260,11260,11260,64
20241118,151600,2883241910,11260,11260,11260,11250,37
20241118,151500,2882825580,11250,11250,11260,11250,179
20241118,151400,2880811770,11250,11250,11250,11240,34
20241118,151300,2880429350,11250,11240,11250,11240,4
20241118,151200,2880384370,11240,11250,11250,11240,22
20241118,151100,2880136900,11250,11210,11260,11210,267
20241118,151000,2877137560,11210,11240,11250,11210,2965
20241118,150900,2843840100,11250,11250,11250,11240,484
20241118,150800,2838396220,11250,11260,11270,11250,226
20241118,150700,2835851380,11270,11270,11280,11270,13
20241118,150600,2835704820,11280,11280,11280,11270,28
20241118,150500,2835389200,11290,11280,11290,11280,36
20241118,150400,2834982820,11280,11270,11290,11270,269
20241118,150300,2831948590,11270,11280,11280,11270,687
20241118,150200,2824201570,11280,11280,11300,11280,397
20241118,150100,2819720780,11300,11290,11300,11280,327
20241118,150000,2816031380,11290,11290,11300,11290,379
20241118,145900,2811752460,11300,11290,11300,11290,207
20241118,145800,2809414720,11300,11280,11300,11280,53
20241118,145700,2808816280,11280,11280,11300,11280,134
20241118,145600,2807304740,11280,11280,11300,11280,78
20241118,145500,2806424360,11280,11280,11290,11280,117
20241118,145400,2805104590,11290,11290,11290,11290,29
20241118,145300,2804777180,11280,11280,11280,11270,515
20241118,145200,2798968030,11280,11270,11280,11270,1176
20241118,145100,2785713410,11280,11270,11280,11270,31
20241118,145000,2785364030,11270,11270,11280,11270,46
20241118,144900,2784845600,11260,11270,11270,11260,302
20241118,144800,2781444070,11270,11280,11280,11270,30
20241118,144700,2781105960,11280,11260,11280,11260,134
20241118,144600,2779596770,11260,11260,11260,11260,34
20241118,144500,2779213930,11250,11260,11260,11250,89
20241118,144400,2778212090,11250,11250,11250,11250,50
20241118,144300,2777649590,11260,11220,11260,11220,216
20241118,144200,2775218250,11240,11300,11300,11230,1953
20241118,144100,2753213210,11290,11300,11300,11290,349
20241118,144000,2749272650,11290,11290,11290,11290,269
20241118,143900,2746235640,11280,11290,11290,11280,54
20241118,143800,2745626020,11290,11280,11290,11280,249
20241118,143700,2742816990,11280,11280,11280,11280,61
20241118,143600,2742128910,11280,11280,11280,11280,536
20241118,143500,2736082830,11280,11270,11280,11270,62
20241118,143400,2735384080,11270,11280,11280,11270,171
20241118,143300,2733455910,11280,11280,11280,11280,277
20241118,143200,2730331350,11280,11280,11280,11280,29
20241118,143100,2730004230,11280,11270,11280,11270,30
20241118,143000,2729666120,11280,11280,11280,11270,341
20241118,142900,2725822230,11280,11280,11280,11280,91
20241118,142800,2724795750,11280,11280,11280,11280,30
20241118,142700,2724457350,11280,11280,11280,11280,100
20241118,142600,2723329350,11280,11280,11280,11280,31
20241118,142500,2722979670,11280,11270,11280,11270,769
20241118,142400,2714305660,11270,11270,11280,11270,155
20241118,142300,2712558800,11270,11270,11280,11250,715
20241118,142200,2704501930,11260,11230,11280,11230,1518
20241118,142100,2687383440,11270,11220,11280,11210,10480
20241118,142000,2569304700,11230,11230,11240,11220,1133
20241118,141900,2556580850,11230,11190,11280,11190,35372
20241118,141800,2158836300,11190,11140,11190,11140,910
20241118,141700,2148673780,11140,11150,11150,11140,2029
20241118,141600,2126070420,11150,11160,11160,11150,105
20241118,141500,2124899370,11160,11160,11160,11160,32
20241118,141400,2124542250,11150,11150,11150,11150,57
20241118,141300,2123906700,11160,11160,11160,11150,926
20241118,141200,2113578490,11160,11170,11170,11160,30
20241118,141100,2113243400,11150,11150,11170,11150,421
20241118,141000,2108548460,11160,11190,11190,11160,1122
20241118,140900,2096020130,11180,11200,11200,11180,80
20241118,140800,2095125070,11190,11210,11210,11190,18
20241118,140700,2094923580,11220,11200,11220,11200,36
20241118,140600,2094520030,11210,11200,11210,11200,29
20241118,140500,2094195220,11200,11200,11210,11180,323
20241118,140400,2090580800,11210,11200,11210,11200,61
20241118,140300,2089897560,11190,11200,11200,11190,1003
20241118,140200,2078673500,11200,11190,11200,11180,79
20241118,140100,2077789890,11190,11170,11190,11170,157
20241118,140000,2076034880,11190,11200,11200,11180,420
20241118,135900,2071337670,11200,11200,11200,11200,31
20241118,135800,2070990470,11180,11200,11230,11180,561
20241118,135700,2064700280,11200,11190,11200,11190,231
20241118,135600,2062113170,11200,11200,11210,11190,99
20241118,135500,2061005020,11210,11210,11210,11200,292
20241118,135400,2057734300,11200,11200,11200,11200,16
20241118,135300,2057555100,11190,11200,11210,11190,20
20241118,135200,2057331240,11200,11200,11210,11190,84
20241118,135100,2056390050,11220,11190,11220,11180,876
20241118,135000,2046584040,11210,11200,11210,11190,54
20241118,134900,2045979440,11200,11190,11200,11190,15
20241118,134800,2045811560,11180,11180,11180,11180,6
20241118,134700,2045744480,11180,11180,11180,11180,56
20241118,134600,2045118400,11180,11170,11180,11170,299
20241118,134500,2041777890,11180,11180,11180,11180,56
20241118,134400,2041151810,11180,11180,11180,11180,41
20241118,134300,2040693430,11180,11180,11180,11180,38
20241118,134200,2040268590,11180,11170,11180,11170,35
20241118,134100,2039877350,11180,11150,11180,11150,351
20241118,134000,2035962360,11160,11160,11170,11160,54
20241118,133900,2035359430,11180,11170,11180,11170,41
20241118,133800,2034901450,11180,11170,11180,11170,16
20241118,133700,2034722720,11170,11170,11180,11150,317
20241118,133600,2031186490,11150,11170,11170,11150,41
20241118,133500,2030728560,11170,11170,11180,11150,1205
20241118,133400,2017281220,11180,11190,11190,11180,351
20241118,133300,2013353560,11180,11190,11190,11180,2
20241118,133200,2013331190,11190,11190,11190,11180,481
20241118,133100,2007952650,11190,11190,11190,11190,34
20241118,133000,2007572190,11200,11190,11200,11190,251
20241118,132900,2004763190,11190,11190,11190,11190,33
20241118,132800,2004393920,11190,11180,11190,11180,28
20241118,132700,2004080850,11180,11180,11180,11180,0
20241118,132600,2004080850,11180,11180,11180,11180,71
20241118,132500,2003287070,11180,11180,11180,11170,33
20241118,132400,2002918140,11180,11180,11180,11180,30
20241118,132300,2002582740,11180,11170,11180,11170,4
20241118,132200,2002538030,11170,11180,11180,11160,17
20241118,132100,2002348210,11180,11160,11180,11160,57
20241118,132000,2001711510,11160,11160,11160,11160,2000
20241118,131900,1979391510,11200,11170,11200,11170,1029
20241118,131800,1967883670,11160,11160,11160,11160,82
20241118,131700,1966968550,11150,11150,11160,11150,80
20241118,131600,1966075770,11160,11160,11160,11150,49
20241118,131500,1965529030,11160,11160,11160,11150,309
20241118,131400,1962082690,11150,11170,11170,11150,221
20241118,131300,1959616990,11170,11170,11170,11170,36
20241118,131200,1959214870,11170,11170,11170,11160,53
20241118,131100,1958622940,11160,11170,11170,11160,680
20241118,131000,1951034030,11170,11170,11170,11170,30
20241118,130900,1950698930,11170,11170,11170,11160,40
20241118,130800,1950252220,11170,11170,11170,11160,54
20241118,130700,1949649050,11170,11170,11170,11170,3
20241118,130600,1949615540,11170,11150,11170,11150,730
20241118,130500,1941470240,11160,11150,11160,11150,279
20241118,130400,1938358600,11160,11160,11160,11160,40
20241118,130300,1937912200,11160,11170,11170,11150,183
20241118,130200,1935870090,11170,11170,11170,11170,60
20241118,130100,1935199890,11170,11170,11170,11160,90
20241118,130000,1934194670,11170,11170,11170,11170,33
20241118,125900,1933826060,11160,11160,11160,11150,178
20241118,125800,1931839690,11150,11160,11160,11150,59
20241118,125700,1931181550,11160,11150,11160,11150,25
20241118,125600,1930902780,11150,11150,11160,11150,18
20241118,125500,1930702070,11140,11150,11160,11140,97
20241118,125400,1929620800,11140,11140,11160,11140,35
20241118,125300,1929230870,11160,11140,11160,11140,57
20241118,125200,1928595860,11140,11140,11140,11140,217
20241118,125100,1926178480,11160,11150,11170,11150,151
20241118,125000,1924493350,11150,11160,11170,11140,718
20241118,124900,1916483590,11160,11160,11170,11160,23
20241118,124800,1916226880,11170,11170,11170,11160,11
20241118,124700,1916104100,11160,11160,11160,11150,26
20241118,124600,1915814030,11170,11150,11170,11150,1889
20241118,124500,1894751650,11170,11160,11180,11150,3075
20241118,124400,1860464150,11160,11170,11170,11160,277
20241118,124300,1857372790,11170,11180,11180,11170,32
20241118,124200,1857015300,11180,11180,11180,11180,13
20241118,124100,1856869960,11170,11170,11180,11170,64
20241118,124000,1856154570,11170,11170,11170,11170,9
20241118,123900,1856054040,11160,11160,11160,11160,204
20241118,123800,1853777400,11150,11160,11170,11150,743
20241118,123700,1845485700,11170,11170,11170,11170,1
20241118,123600,1845474530,11160,11170,11170,11160,54
20241118,123500,1844871680,11170,11160,11170,11160,12
20241118,123400,1844737720,11160,11160,11170,11160,507
20241118,123300,1839079270,11160,11170,11170,11160,1088
20241118,123200,1826930480,11170,11170,11170,11170,205
20241118,123100,1824640630,11170,11190,11200,11170,1361
20241118,123000,1809427340,11190,11190,11190,11190,137
20241118,122900,1807894310,11180,11190,11190,11170,770
20241118,122800,1799287200,11190,11190,11190,11180,107
20241118,122700,1798090910,11180,11190,11200,11180,1395
20241118,122600,1782494710,11190,11180,11200,11180,54
20241118,122500,1781890920,11180,11200,11200,11180,1738
20241118,122400,1762445920,11210,11210,11210,11210,171
20241118,122300,1760529010,11220,11220,11220,11200,49
20241118,122200,1759979430,11200,11210,11220,11200,661
20241118,122100,1752563120,11210,11200,11210,11200,215
20241118,122000,1750155090,11200,11210,11210,11200,266
20241118,121900,1747175860,11220,11220,11220,11220,43
20241118,121800,1746693400,11210,11210,11210,11210,214
20241118,121700,1744294460,11220,11210,11220,11210,51
20241118,121600,1743722740,11220,11210,11220,11210,57
20241118,121500,1743083520,11210,11210,11210,11210,37
20241118,121400,1742668750,11210,11210,11210,11210,266
20241118,121300,1739686890,11220,11220,11220,11210,38
20241118,121200,1739260630,11220,11220,11220,11210,103
20241118,121100,1738105420,11210,11220,11220,11210,359
20241118,121000,1734081020,11210,11200,11220,11200,63
20241118,120900,1733374670,11200,11200,11200,11200,112
20241118,120800,1732120270,11200,11200,11200,11190,37
20241118,120700,1731705980,11200,11200,11200,11200,20
20241118,120600,1731481980,11200,11190,11200,11190,21
20241118,120500,1731246920,11190,11190,11200,11190,235
20241118,120400,1728617080,11200,11200,11200,11180,518
20241118,120300,1722822110,11200,11200,11210,11200,79
20241118,120200,1721937220,11200,11220,11220,11200,1654
20241118,120100,1703408300,11220,11220,11220,11220,36
20241118,120000,1703004380,11210,11210,11210,11210,142
20241118,115900,1701412560,11220,11220,11220,11220,43
20241118,115800,1700930100,11220,11220,11220,11210,142
20241118,115700,1699337930,11220,11210,11220,11200,197
20241118,115600,1697128400,11210,11210,11210,11200,119
20241118,115500,1695794510,11210,11210,11210,11210,110
20241118,115400,1694561410,11210,11220,11220,11200,448
20241118,115300,1689539860,11220,11250,11250,11220,1121
20241118,115200,1676950340,11250,11250,11250,11250,11
20241118,115100,1676826590,11240,11240,11260,11230,38
20241118,115000,1676399270,11250,11250,11260,11240,550
20241118,114900,1670213420,11260,11280,11280,11260,537
20241118,114800,1664163950,11280,11270,11280,11270,30
20241118,114700,1663825650,11280,11280,11280,11280,3
20241118,114600,1663791810,11280,11270,11280,11270,63
20241118,114500,1663081180,11280,11280,11280,11280,20
20241118,114400,1662855580,11280,11280,11280,11280,112
20241118,114300,1661592220,11280,11260,11280,11260,57
20241118,114200,1660950110,11260,11270,11280,11260,235
20241118,114100,1658301840,11260,11250,11260,11250,154
20241118,114000,1656567870,11260,11270,11270,11260,242
20241118,113900,1653842490,11270,11270,11270,11260,33
20241118,113800,1653470620,11270,11290,11290,11260,1914
20241118,113700,1631884570,11290,11290,11290,11280,109
20241118,113600,1630654050,11290,11290,11290,11290,13
20241118,113500,1630507280,11280,11290,11290,11280,158
20241118,113400,1628725000,11290,11290,11290,11280,151
20241118,113300,1627020900,11290,11290,11290,11290,37
20241118,113200,1626603170,11280,11300,11300,11280,243
20241118,113100,1623860990,11300,11290,11300,11290,92
20241118,113000,1622822120,11290,11290,11290,11280,23
20241118,112900,1622562460,11290,11290,11300,11280,380
20241118,112800,1618271860,11300,11290,11300,11290,34
20241118,112700,1617887710,11300,11330,11330,11300,5140
20241118,112600,1559754760,11320,11320,11320,11320,66
20241118,112500,1559007640,11330,11330,11330,11330,39
20241118,112400,1558565770,11320,11330,11330,11320,164
20241118,112300,1556709230,11340,11340,11340,11340,43
20241118,112200,1556221610,11330,11330,11330,11320,22
20241118,112100,1555972450,11330,11330,11330,11330,84
20241118,112000,1555020730,11330,11330,11340,11330,111
20241118,111900,1553762910,11330,11320,11340,11320,18
20241118,111800,1553559040,11320,11320,11330,11320,353
20241118,111700,1549563070,11310,11320,11330,11310,23
20241118,111600,1549302540,11320,11340,11340,11320,890
20241118,111500,1539223090,11340,11310,11340,11310,247
20241118,111400,1536428850,11310,11310,11310,11310,231
20241118,111300,1533816240,11310,11310,11310,11300,12
20241118,111200,1533680560,11300,11300,11300,11300,76
20241118,111100,1532821760,11300,11290,11300,11290,427
20241118,111000,1528000740,11290,11300,11300,11280,510
20241118,110900,1522242500,11300,11300,11310,11300,31
20241118,110800,1521892000,11310,11310,11310,11310,6
20241118,110700,1521824140,11300,11290,11300,11290,48
20241118,110600,1521281940,11290,11290,11310,11290,139
20241118,110500,1519712230,11310,11290,11310,11290,5
20241118,110400,1519655700,11310,11310,11310,11290,924
20241118,110300,1509214390,11310,11310,11310,11310,20
20241118,110200,1508988190,11310,11320,11320,11310,15
20241118,110100,1508818440,11320,11300,11320,11300,48
20241118,110000,1508275180,11310,11320,11320,11310,451
20241118,105900,1503172100,11330,11340,11340,11320,105
20241118,105800,1501983410,11320,11310,11340,11310,262
20241118,105700,1499016720,11320,11320,11320,11310,54
20241118,105600,1498405550,11320,11340,11340,11310,1893
20241118,105500,1476962370,11340,11350,11350,11340,76
20241118,105400,1476100320,11340,11340,11340,11340,1
20241118,105300,1476088980,11350,11350,11350,11340,83
20241118,105200,1475147420,11340,11350,11360,11340,33
20241118,105100,1474772760,11350,11350,11350,11350,113
20241118,105000,1473490210,11340,11340,11340,11340,192
20241118,104900,1471312930,11340,11330,11340,11330,126
20241118,104800,1469884740,11330,11320,11330,11320,212
20241118,104700,1467484880,11320,11330,11330,11310,1285
20241118,104600,1452930940,11340,11340,11350,11330,289
20241118,104500,1449655940,11350,11350,11350,11350,142
20241118,104400,1448044240,11350,11350,11350,11340,181
20241118,104300,1445990050,11330,11350,11360,11330,937
20241118,104200,1435354970,11350,11340,11350,11330,259
20241118,104100,1432416090,11350,11380,11380,11340,1342
20241118,104000,1417179200,11380,11370,11380,11360,516
20241118,103900,1411317250,11370,11370,11370,11370,2
20241118,103800,1411294510,11380,11360,11380,11360,66
20241118,103700,1410544580,11350,11350,11350,11350,72
20241118,103600,1409727380,11340,11340,11350,11340,90
20241118,103500,1408706420,11350,11340,11350,11340,70
20241118,103400,1407912420,11340,11360,11360,11340,266
20241118,103300,1404893660,11360,11370,11370,11360,133
20241118,103200,1403382370,11370,11360,11370,11360,59
20241118,103100,1402711910,11370,11380,11380,11370,48
20241118,103000,1402165700,11370,11380,11380,11370,152
20241118,102900,1400435950,11370,11370,11370,11370,70
20241118,102800,1399640050,11380,11360,11380,11360,64
20241118,102700,1398912490,11400,11350,11400,11340,801
20241118,102600,1389798980,11330,11340,11350,11330,302
20241118,102500,1386374260,11340,11350,11350,11340,136
20241118,102400,1384831150,11350,11360,11360,11330,490
20241118,102300,1379274450,11380,11310,11380,11300,9394
20241118,102200,1272945510,11310,11320,11320,11310,402
20241118,102100,1268395170,11330,11340,11340,11330,586
20241118,102000,1261755760,11340,11340,11340,11340,111
20241118,101900,1260497020,11340,11360,11360,11340,585
20241118,101800,1253860610,11370,11340,11370,11340,881
20241118,101700,1243860270,11320,11320,11330,11320,595
20241118,101600,1237124580,11310,11330,11330,11310,275
20241118,101500,1234011200,11330,11330,11340,11330,345
20241118,101400,1230102340,11330,11360,11370,11330,897
20241118,101300,1219922970,11360,11370,11380,11360,170
20241118,101200,1217990470,11390,11350,11390,11350,95
20241118,101100,1216908630,11360,11360,11370,11360,30
20241118,101000,1216567780,11360,11400,11400,11360,4029
20241118,100900,1170715830,11390,11400,11400,11390,198
20241118,100800,1168459320,11390,11400,11400,11390,281
20241118,100700,1165256690,11400,11400,11400,11400,47
20241118,100600,1164720890,11400,11400,11400,11390,24
20241118,100500,1164447470,11400,11380,11410,11380,1564
20241118,100400,1146640610,11370,11370,11380,11370,216
20241118,100300,1144183650,11380,11370,11380,11370,101
20241118,100200,1143034920,11370,11370,11380,11370,84
20241118,100100,1142079220,11380,11380,11380,11380,552
20241118,100000,1135797460,11380,11370,11380,11370,130
20241118,095900,1134318160,11370,11380,11380,11370,2
20241118,095800,1134295410,11380,11390,11390,11380,1096
20241118,095700,1121821780,11390,11410,11410,11390,877
20241118,095600,1111822920,11410,11420,11430,11410,70
20241118,095500,1111023360,11420,11450,11450,11420,201
20241118,095400,1108725790,11460,11450,11470,11440,334
20241118,095300,1104898790,11450,11390,11460,11380,1960
20241118,095200,1082489470,11390,11390,11400,11380,34
20241118,095100,1082102280,11380,11350,11390,11340,3216
20241118,095000,1045514250,11340,11340,11340,11330,278
20241118,094900,1042362580,11340,11350,11350,11330,1505
20241118,094800,1025300570,11350,11380,11380,11350,515
20241118,094700,1019451750,11380,11380,11380,11370,651
20241118,094600,1012044810,11390,11390,11410,11390,38
20241118,094500,1011611470,11390,11380,11390,11380,675
20241118,094400,1003929960,11400,11420,11420,11400,580
20241118,094300,997315720,11410,11430,11440,11410,1089
20241118,094200,984868400,11430,11460,11460,11430,1926
20241118,094100,962829470,11450,11470,11480,11450,569
20241118,094000,956305280,11470,11460,11470,11460,95
20241118,093900,955216440,11460,11460,11470,11450,203
20241118,093800,952890470,11460,11420,11460,11420,1095
20241118,093700,940369550,11420,11420,11420,11410,1452
20241118,093600,923798370,11420,11430,11430,11420,191
20241118,093500,921616430,11420,11430,11430,11420,349
20241118,093400,917629340,11430,11410,11440,11410,2220
20241118,093300,892289600,11410,11430,11430,11400,579
20241118,093200,885676460,11470,11480,11480,11430,1456
20241118,093100,868994590,11460,11440,11490,11430,892
20241118,093000,858764670,11430,11420,11450,11400,2918
20241118,092900,825411240,11420,11400,11420,11400,226
20241118,092800,822833180,11400,11350,11400,11350,765
20241118,092700,814122710,11350,11330,11370,11330,845
20241118,092600,804539520,11320,11330,11370,11320,124
20241118,092500,803134970,11310,11310,11350,11300,1651
20241118,092400,784448200,11320,11330,11330,11310,525
20241118,092300,778503770,11330,11360,11380,11330,351
20241118,092200,774525590,11350,11320,11350,11310,893
20241118,092100,764395690,11300,11300,11340,11270,2027
20241118,092000,741462370,11300,11260,11350,11260,2780
20241118,091900,710049680,11260,11330,11330,11260,1285
20241118,091800,695522300,11330,11380,11380,11330,2433
20241118,091700,667900660,11380,11360,11380,11360,404
20241118,091600,663306870,11360,11360,11400,11360,138
20241118,091500,661738750,11360,11400,11430,11350,3055
20241118,091400,626952310,11390,11390,11430,11380,3641
20241118,091300,585421730,11400,11330,11400,11330,1894
20241118,091200,563883970,11340,11310,11370,11310,640
20241118,091100,556613970,11310,11320,11390,11300,2544
20241118,091000,527771590,11320,11320,11330,11300,1445
20241118,090900,511417050,11320,11300,11340,11300,1207
20241118,090800,497755030,11300,11270,11300,11270,1263
20241118,090700,483492970,11240,11270,11290,11220,754
20241118,090600,474995250,11270,11210,11270,11200,2251
20241118,090500,449704550,11210,11230,11360,11200,4414
20241118,090400,400076540,11240,11390,11400,11230,5443
20241118,090300,338574610,11400,11470,11490,11400,4982
20241118,090200,281609670,11480,11520,11520,11470,3176
20241118,090100,245132390,11520,11490,11610,11460,8975
20241118,090000,141851630,11480,11600,11610,11420,9662
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 190200 2978467390 11350 11350 11350 11350 8104
3 20241118 190100 2978467390 11350 11350 11350 11350 0
4 20241118 190000 2978467390 11350 11350 11350 11350 0
5 20241118 185900 2978467390 11350 11350 11350 11350 0
6 20241118 185800 2978467390 11350 11350 11350 11350 0
7 20241118 185700 2978467390 11350 11350 11350 11350 0
8 20241118 185600 2978467390 11350 11350 11350 11350 0
9 20241118 185500 2978467390 11350 11350 11350 11350 0
10 20241118 185400 2978467390 11350 11350 11350 11350 0
11 20241118 185300 2978467390 11350 11350 11350 11350 0
12 20241118 185200 2978467390 11350 11350 11350 11350 0
13 20241118 185100 2978467390 11350 11350 11350 11350 0
14 20241118 185000 2978467390 11350 11350 11350 11350 0
15 20241118 184900 2978467390 11350 11350 11350 11350 0
16 20241118 184800 2978467390 11350 11350 11350 11350 0
17 20241118 184700 2978467390 11350 11350 11350 11350 0
18 20241118 184600 2978467390 11350 11350 11350 11350 0
19 20241118 184500 2978467390 11350 11350 11350 11350 0
20 20241118 184400 2978467390 11350 11350 11350 11350 0
21 20241118 184300 2978467390 11350 11350 11350 11350 0
22 20241118 184200 2978467390 11350 11350 11350 11350 0
23 20241118 184100 2978467390 11350 11350 11350 11350 0
24 20241118 184000 2978467390 11350 11350 11350 11350 0
25 20241118 183900 2978467390 11350 11350 11350 11350 0
26 20241118 183800 2978467390 11350 11350 11350 11350 0
27 20241118 183700 2978467390 11350 11350 11350 11350 0
28 20241118 183600 2978467390 11350 11350 11350 11350 0
29 20241118 183500 2978467390 11350 11350 11350 11350 0
30 20241118 183400 2978467390 11350 11350 11350 11350 0
31 20241118 183300 2978467390 11350 11350 11350 11350 0
32 20241118 183200 2978467390 11350 11350 11350 11350 8104
33 20241118 183100 2978467390 11350 11350 11350 11350 0
34 20241118 183000 2978467390 11350 11350 11350 11350 0
35 20241118 182900 2978467390 11350 11350 11350 11350 0
36 20241118 182800 2978467390 11350 11350 11350 11350 0
37 20241118 182700 2978467390 11350 11350 11350 11350 0
38 20241118 182600 2978467390 11350 11350 11350 11350 0
39 20241118 182500 2978467390 11350 11350 11350 11350 0
40 20241118 182400 2978467390 11350 11350 11350 11350 0
41 20241118 182300 2978467390 11350 11350 11350 11350 0
42 20241118 182200 2978467390 11350 11350 11350 11350 0
43 20241118 182100 2978467390 11350 11350 11350 11350 0
44 20241118 182000 2978467390 11350 11350 11350 11350 0
45 20241118 181900 2978467390 11350 11350 11350 11350 0
46 20241118 181800 2978467390 11350 11350 11350 11350 0
47 20241118 181700 2978467390 11350 11350 11350 11350 0
48 20241118 181600 2978467390 11350 11350 11350 11350 0
49 20241118 181500 2978467390 11350 11350 11350 11350 0
50 20241118 181400 2978467390 11350 11350 11350 11350 0
51 20241118 181300 2978467390 11350 11350 11350 11350 0
52 20241118 181200 2978467390 11350 11350 11350 11350 0
53 20241118 181100 2978467390 11350 11350 11350 11350 0
54 20241118 181000 2978467390 11350 11350 11350 11350 0
55 20241118 180900 2978467390 11350 11350 11350 11350 0
56 20241118 180800 2978467390 11350 11350 11350 11350 0
57 20241118 180700 2978467390 11350 11350 11350 11350 0
58 20241118 180600 2978467390 11350 11350 11350 11350 0
59 20241118 180500 2978467390 11350 11350 11350 11350 0
60 20241118 180400 2978467390 11350 11350 11350 11350 0
61 20241118 180300 2978467390 11350 11350 11350 11350 0
62 20241118 180200 2978467390 11350 11350 11350 11350 8104
63 20241118 180100 2978467390 11350 11350 11350 11350 0
64 20241118 180000 2978467390 11350 11350 11350 11350 0
65 20241118 175900 2978467390 11350 11350 11350 11350 0
66 20241118 175800 2978467390 11350 11350 11350 11350 0
67 20241118 175700 2978467390 11350 11350 11350 11350 0
68 20241118 175600 2978467390 11350 11350 11350 11350 0
69 20241118 175500 2978467390 11350 11350 11350 11350 0
70 20241118 175400 2978467390 11350 11350 11350 11350 0
71 20241118 175300 2978467390 11350 11350 11350 11350 0
72 20241118 175200 2978467390 11350 11350 11350 11350 0
73 20241118 175100 2978467390 11350 11350 11350 11350 0
74 20241118 175000 2978467390 11350 11350 11350 11350 0
75 20241118 174900 2978467390 11350 11350 11350 11350 0
76 20241118 174800 2978467390 11350 11350 11350 11350 0
77 20241118 174700 2978467390 11350 11350 11350 11350 0
78 20241118 174600 2978467390 11350 11350 11350 11350 0
79 20241118 174500 2978467390 11350 11350 11350 11350 0
80 20241118 174400 2978467390 11350 11350 11350 11350 0
81 20241118 174300 2978467390 11350 11350 11350 11350 0
82 20241118 174200 2978467390 11350 11350 11350 11350 0
83 20241118 174100 2978467390 11350 11350 11350 11350 0
84 20241118 174000 2978467390 11350 11350 11350 11350 0
85 20241118 173900 2978467390 11350 11350 11350 11350 0
86 20241118 173800 2978467390 11350 11350 11350 11350 0
87 20241118 173700 2978467390 11350 11350 11350 11350 0
88 20241118 173600 2978467390 11350 11350 11350 11350 0
89 20241118 173500 2978467390 11350 11350 11350 11350 0
90 20241118 173400 2978467390 11350 11350 11350 11350 0
91 20241118 173300 2978467390 11350 11350 11350 11350 0
92 20241118 173200 2978467390 11350 11350 11350 11350 8104
93 20241118 173100 2978467390 11350 11350 11350 11350 0
94 20241118 173000 2978467390 11350 11350 11350 11350 0
95 20241118 172900 2978467390 11350 11350 11350 11350 0
96 20241118 172800 2978467390 11350 11350 11350 11350 0
97 20241118 172700 2978467390 11350 11350 11350 11350 0
98 20241118 172600 2978467390 11350 11350 11350 11350 0
99 20241118 172500 2978467390 11350 11350 11350 11350 0
100 20241118 172400 2978467390 11350 11350 11350 11350 0
101 20241118 172300 2978467390 11350 11350 11350 11350 0
102 20241118 172200 2978467390 11350 11350 11350 11350 0
103 20241118 172100 2978467390 11350 11350 11350 11350 0
104 20241118 172000 2978467390 11350 11350 11350 11350 0
105 20241118 171900 2978467390 11350 11350 11350 11350 0
106 20241118 171800 2978467390 11350 11350 11350 11350 0
107 20241118 171700 2978467390 11350 11350 11350 11350 0
108 20241118 171600 2978467390 11350 11350 11350 11350 0
109 20241118 171500 2978467390 11350 11350 11350 11350 0
110 20241118 171400 2978467390 11350 11350 11350 11350 0
111 20241118 171300 2978467390 11350 11350 11350 11350 0
112 20241118 171200 2978467390 11350 11350 11350 11350 0
113 20241118 171100 2978467390 11350 11350 11350 11350 0
114 20241118 171000 2978467390 11350 11350 11350 11350 0
115 20241118 170900 2978467390 11350 11350 11350 11350 0
116 20241118 170800 2978467390 11350 11350 11350 11350 0
117 20241118 170700 2978467390 11350 11350 11350 11350 0
118 20241118 170600 2978467390 11350 11350 11350 11350 0
119 20241118 170500 2978467390 11350 11350 11350 11350 0
120 20241118 170400 2978467390 11350 11350 11350 11350 0
121 20241118 170300 2978467390 11350 11350 11350 11350 0
122 20241118 170200 2978467390 11350 11350 11350 11350 8104
123 20241118 170100 2978467390 11350 11350 11350 11350 0
124 20241118 170000 2978467390 11350 11350 11350 11350 0
125 20241118 165900 2978467390 11350 11350 11350 11350 0
126 20241118 165800 2978467390 11350 11350 11350 11350 0
127 20241118 165700 2978467390 11350 11350 11350 11350 0
128 20241118 165600 2978467390 11350 11350 11350 11350 0
129 20241118 165500 2978467390 11350 11350 11350 11350 0
130 20241118 165400 2978467390 11350 11350 11350 11350 0
131 20241118 165300 2978467390 11350 11350 11350 11350 0
132 20241118 165200 2978467390 11350 11350 11350 11350 0
133 20241118 165100 2978467390 11350 11350 11350 11350 0
134 20241118 165000 2978467390 11350 11350 11350 11350 0
135 20241118 164900 2978467390 11350 11350 11350 11350 0
136 20241118 164800 2978467390 11350 11350 11350 11350 0
137 20241118 164700 2978467390 11350 11350 11350 11350 0
138 20241118 164600 2978467390 11350 11350 11350 11350 0
139 20241118 164500 2978467390 11350 11350 11350 11350 0
140 20241118 164400 2978467390 11350 11350 11350 11350 0
141 20241118 164300 2978467390 11350 11350 11350 11350 0
142 20241118 164200 2978467390 11350 11350 11350 11350 0
143 20241118 164100 2978467390 11350 11350 11350 11350 0
144 20241118 164000 2978467390 11350 11350 11350 11350 0
145 20241118 163900 2978467390 11350 11350 11350 11350 0
146 20241118 163800 2978467390 11350 11350 11350 11350 0
147 20241118 163700 2978467390 11350 11350 11350 11350 0
148 20241118 163600 2978467390 11350 11350 11350 11350 0
149 20241118 163500 2978467390 11350 11350 11350 11350 0
150 20241118 163400 2978467390 11350 11350 11350 11350 0
151 20241118 163300 2978467390 11350 11350 11350 11350 0
152 20241118 163200 2978467390 11350 11350 11350 11350 8104
153 20241118 163100 2978467390 11350 11350 11350 11350 0
154 20241118 163000 2978467390 11350 11350 11350 11350 0
155 20241118 162900 2978467390 11350 11350 11350 11350 0
156 20241118 162800 2978467390 11350 11350 11350 11350 0
157 20241118 162700 2978467390 11350 11350 11350 11350 0
158 20241118 162600 2978467390 11350 11350 11350 11350 0
159 20241118 162500 2978467390 11350 11350 11350 11350 0
160 20241118 162400 2978467390 11350 11350 11350 11350 0
161 20241118 162300 2978467390 11350 11350 11350 11350 0
162 20241118 162200 2978467390 11350 11350 11350 11350 0
163 20241118 162100 2978467390 11350 11350 11350 11350 0
164 20241118 162000 2978467390 11350 11350 11350 11350 0
165 20241118 161900 2978467390 11350 11350 11350 11350 0
166 20241118 161800 2978467390 11350 11350 11350 11350 0
167 20241118 161700 2978467390 11350 11350 11350 11350 0
168 20241118 161600 2978467390 11350 11350 11350 11350 0
169 20241118 161500 2978467390 11350 11350 11350 11350 0
170 20241118 161400 2978467390 11350 11350 11350 11350 0
171 20241118 161300 2978467390 11350 11350 11350 11350 0
172 20241118 161200 2978467390 11350 11350 11350 11350 0
173 20241118 161100 2978467390 11350 11350 11350 11350 0
174 20241118 161000 2978467390 11350 11350 11350 11350 0
175 20241118 160900 2978467390 11350 11350 11350 11350 0
176 20241118 160800 2978467390 11350 11350 11350 11350 0
177 20241118 160700 2978467390 11350 11350 11350 11350 0
178 20241118 160600 2978467390 11350 11350 11350 11350 0
179 20241118 160500 2978467390 11350 11350 11350 11350 0
180 20241118 160400 2978467390 11350 11350 11350 11350 0
181 20241118 160300 2978467390 11350 11350 11350 11350 0
182 20241118 160200 2978467390 11350 11350 11350 11350 8104
183 20241118 160100 2978467390 11350 11350 11350 11350 0
184 20241118 160000 2978467390 11350 11350 11350 11350 0
185 20241118 155900 2978467390 11350 11350 11350 11350 0
186 20241118 155800 2978467390 11350 11350 11350 11350 0
187 20241118 155700 2978467390 11350 11350 11350 11350 0
188 20241118 155600 2978467390 11350 11350 11350 11350 0
189 20241118 155500 2978467390 11350 11350 11350 11350 0
190 20241118 155400 2978467390 11350 11350 11350 11350 0
191 20241118 155300 2978467390 11350 11350 11350 11350 0
192 20241118 155200 2978467390 11350 11350 11350 11350 0
193 20241118 155100 2978467390 11350 11350 11350 11350 0
194 20241118 155000 2978467390 11350 11350 11350 11350 0
195 20241118 154900 2978467390 11350 11350 11350 11350 0
196 20241118 154800 2978467390 11350 11350 11350 11350 0
197 20241118 154700 2978467390 11350 11350 11350 11350 0
198 20241118 154600 2978467390 11350 11350 11350 11350 0
199 20241118 154500 2978467390 11350 11350 11350 11350 0
200 20241118 154400 2978467390 11350 11350 11350 11350 0
201 20241118 154300 2978467390 11350 11350 11350 11350 0
202 20241118 154200 2978467390 11350 11350 11350 11350 0
203 20241118 154100 2978467390 11350 11350 11350 11350 0
204 20241118 154000 2978467390 11350 11350 11350 11350 0
205 20241118 153900 2978467390 11350 11350 11350 11350 0
206 20241118 153800 2978467390 11350 11350 11350 11350 0
207 20241118 153700 2978467390 11350 11350 11350 11350 0
208 20241118 153600 2978467390 11350 11350 11350 11350 0
209 20241118 153500 2978467390 11350 11350 11350 11350 0
210 20241118 153400 2978467390 11350 11350 11350 11350 0
211 20241118 153300 2978467390 11350 11350 11350 11350 0
212 20241118 153200 2978467390 11350 11350 11350 11350 8104
213 20241118 153100 2978467390 11350 11350 11350 11350 0
214 20241118 153000 2978467390 11350 11350 11350 11350 8104
215 20241118 152900 2886486990 11260 11260 11260 11260 0
216 20241118 152800 2886486990 11260 11260 11260 11260 0
217 20241118 152700 2886486990 11260 11260 11260 11260 0
218 20241118 152600 2886486990 11260 11260 11260 11260 0
219 20241118 152500 2886486990 11260 11260 11260 11260 0
220 20241118 152400 2886486990 11260 11260 11260 11260 0
221 20241118 152300 2886486990 11260 11260 11260 11260 0
222 20241118 152200 2886486990 11260 11260 11260 11260 0
223 20241118 152100 2886486990 11260 11260 11260 11260 0
224 20241118 152000 2886486990 11260 11260 11260 11260 0
225 20241118 151900 2886486990 11260 11280 11280 11260 121
226 20241118 151800 2885123570 11280 11270 11280 11270 103
227 20241118 151700 2883962550 11260 11260 11260 11260 64
228 20241118 151600 2883241910 11260 11260 11260 11250 37
229 20241118 151500 2882825580 11250 11250 11260 11250 179
230 20241118 151400 2880811770 11250 11250 11250 11240 34
231 20241118 151300 2880429350 11250 11240 11250 11240 4
232 20241118 151200 2880384370 11240 11250 11250 11240 22
233 20241118 151100 2880136900 11250 11210 11260 11210 267
234 20241118 151000 2877137560 11210 11240 11250 11210 2965
235 20241118 150900 2843840100 11250 11250 11250 11240 484
236 20241118 150800 2838396220 11250 11260 11270 11250 226
237 20241118 150700 2835851380 11270 11270 11280 11270 13
238 20241118 150600 2835704820 11280 11280 11280 11270 28
239 20241118 150500 2835389200 11290 11280 11290 11280 36
240 20241118 150400 2834982820 11280 11270 11290 11270 269
241 20241118 150300 2831948590 11270 11280 11280 11270 687
242 20241118 150200 2824201570 11280 11280 11300 11280 397
243 20241118 150100 2819720780 11300 11290 11300 11280 327
244 20241118 150000 2816031380 11290 11290 11300 11290 379
245 20241118 145900 2811752460 11300 11290 11300 11290 207
246 20241118 145800 2809414720 11300 11280 11300 11280 53
247 20241118 145700 2808816280 11280 11280 11300 11280 134
248 20241118 145600 2807304740 11280 11280 11300 11280 78
249 20241118 145500 2806424360 11280 11280 11290 11280 117
250 20241118 145400 2805104590 11290 11290 11290 11290 29
251 20241118 145300 2804777180 11280 11280 11280 11270 515
252 20241118 145200 2798968030 11280 11270 11280 11270 1176
253 20241118 145100 2785713410 11280 11270 11280 11270 31
254 20241118 145000 2785364030 11270 11270 11280 11270 46
255 20241118 144900 2784845600 11260 11270 11270 11260 302
256 20241118 144800 2781444070 11270 11280 11280 11270 30
257 20241118 144700 2781105960 11280 11260 11280 11260 134
258 20241118 144600 2779596770 11260 11260 11260 11260 34
259 20241118 144500 2779213930 11250 11260 11260 11250 89
260 20241118 144400 2778212090 11250 11250 11250 11250 50
261 20241118 144300 2777649590 11260 11220 11260 11220 216
262 20241118 144200 2775218250 11240 11300 11300 11230 1953
263 20241118 144100 2753213210 11290 11300 11300 11290 349
264 20241118 144000 2749272650 11290 11290 11290 11290 269
265 20241118 143900 2746235640 11280 11290 11290 11280 54
266 20241118 143800 2745626020 11290 11280 11290 11280 249
267 20241118 143700 2742816990 11280 11280 11280 11280 61
268 20241118 143600 2742128910 11280 11280 11280 11280 536
269 20241118 143500 2736082830 11280 11270 11280 11270 62
270 20241118 143400 2735384080 11270 11280 11280 11270 171
271 20241118 143300 2733455910 11280 11280 11280 11280 277
272 20241118 143200 2730331350 11280 11280 11280 11280 29
273 20241118 143100 2730004230 11280 11270 11280 11270 30
274 20241118 143000 2729666120 11280 11280 11280 11270 341
275 20241118 142900 2725822230 11280 11280 11280 11280 91
276 20241118 142800 2724795750 11280 11280 11280 11280 30
277 20241118 142700 2724457350 11280 11280 11280 11280 100
278 20241118 142600 2723329350 11280 11280 11280 11280 31
279 20241118 142500 2722979670 11280 11270 11280 11270 769
280 20241118 142400 2714305660 11270 11270 11280 11270 155
281 20241118 142300 2712558800 11270 11270 11280 11250 715
282 20241118 142200 2704501930 11260 11230 11280 11230 1518
283 20241118 142100 2687383440 11270 11220 11280 11210 10480
284 20241118 142000 2569304700 11230 11230 11240 11220 1133
285 20241118 141900 2556580850 11230 11190 11280 11190 35372
286 20241118 141800 2158836300 11190 11140 11190 11140 910
287 20241118 141700 2148673780 11140 11150 11150 11140 2029
288 20241118 141600 2126070420 11150 11160 11160 11150 105
289 20241118 141500 2124899370 11160 11160 11160 11160 32
290 20241118 141400 2124542250 11150 11150 11150 11150 57
291 20241118 141300 2123906700 11160 11160 11160 11150 926
292 20241118 141200 2113578490 11160 11170 11170 11160 30
293 20241118 141100 2113243400 11150 11150 11170 11150 421
294 20241118 141000 2108548460 11160 11190 11190 11160 1122
295 20241118 140900 2096020130 11180 11200 11200 11180 80
296 20241118 140800 2095125070 11190 11210 11210 11190 18
297 20241118 140700 2094923580 11220 11200 11220 11200 36
298 20241118 140600 2094520030 11210 11200 11210 11200 29
299 20241118 140500 2094195220 11200 11200 11210 11180 323
300 20241118 140400 2090580800 11210 11200 11210 11200 61
301 20241118 140300 2089897560 11190 11200 11200 11190 1003
302 20241118 140200 2078673500 11200 11190 11200 11180 79
303 20241118 140100 2077789890 11190 11170 11190 11170 157
304 20241118 140000 2076034880 11190 11200 11200 11180 420
305 20241118 135900 2071337670 11200 11200 11200 11200 31
306 20241118 135800 2070990470 11180 11200 11230 11180 561
307 20241118 135700 2064700280 11200 11190 11200 11190 231
308 20241118 135600 2062113170 11200 11200 11210 11190 99
309 20241118 135500 2061005020 11210 11210 11210 11200 292
310 20241118 135400 2057734300 11200 11200 11200 11200 16
311 20241118 135300 2057555100 11190 11200 11210 11190 20
312 20241118 135200 2057331240 11200 11200 11210 11190 84
313 20241118 135100 2056390050 11220 11190 11220 11180 876
314 20241118 135000 2046584040 11210 11200 11210 11190 54
315 20241118 134900 2045979440 11200 11190 11200 11190 15
316 20241118 134800 2045811560 11180 11180 11180 11180 6
317 20241118 134700 2045744480 11180 11180 11180 11180 56
318 20241118 134600 2045118400 11180 11170 11180 11170 299
319 20241118 134500 2041777890 11180 11180 11180 11180 56
320 20241118 134400 2041151810 11180 11180 11180 11180 41
321 20241118 134300 2040693430 11180 11180 11180 11180 38
322 20241118 134200 2040268590 11180 11170 11180 11170 35
323 20241118 134100 2039877350 11180 11150 11180 11150 351
324 20241118 134000 2035962360 11160 11160 11170 11160 54
325 20241118 133900 2035359430 11180 11170 11180 11170 41
326 20241118 133800 2034901450 11180 11170 11180 11170 16
327 20241118 133700 2034722720 11170 11170 11180 11150 317
328 20241118 133600 2031186490 11150 11170 11170 11150 41
329 20241118 133500 2030728560 11170 11170 11180 11150 1205
330 20241118 133400 2017281220 11180 11190 11190 11180 351
331 20241118 133300 2013353560 11180 11190 11190 11180 2
332 20241118 133200 2013331190 11190 11190 11190 11180 481
333 20241118 133100 2007952650 11190 11190 11190 11190 34
334 20241118 133000 2007572190 11200 11190 11200 11190 251
335 20241118 132900 2004763190 11190 11190 11190 11190 33
336 20241118 132800 2004393920 11190 11180 11190 11180 28
337 20241118 132700 2004080850 11180 11180 11180 11180 0
338 20241118 132600 2004080850 11180 11180 11180 11180 71
339 20241118 132500 2003287070 11180 11180 11180 11170 33
340 20241118 132400 2002918140 11180 11180 11180 11180 30
341 20241118 132300 2002582740 11180 11170 11180 11170 4
342 20241118 132200 2002538030 11170 11180 11180 11160 17
343 20241118 132100 2002348210 11180 11160 11180 11160 57
344 20241118 132000 2001711510 11160 11160 11160 11160 2000
345 20241118 131900 1979391510 11200 11170 11200 11170 1029
346 20241118 131800 1967883670 11160 11160 11160 11160 82
347 20241118 131700 1966968550 11150 11150 11160 11150 80
348 20241118 131600 1966075770 11160 11160 11160 11150 49
349 20241118 131500 1965529030 11160 11160 11160 11150 309
350 20241118 131400 1962082690 11150 11170 11170 11150 221
351 20241118 131300 1959616990 11170 11170 11170 11170 36
352 20241118 131200 1959214870 11170 11170 11170 11160 53
353 20241118 131100 1958622940 11160 11170 11170 11160 680
354 20241118 131000 1951034030 11170 11170 11170 11170 30
355 20241118 130900 1950698930 11170 11170 11170 11160 40
356 20241118 130800 1950252220 11170 11170 11170 11160 54
357 20241118 130700 1949649050 11170 11170 11170 11170 3
358 20241118 130600 1949615540 11170 11150 11170 11150 730
359 20241118 130500 1941470240 11160 11150 11160 11150 279
360 20241118 130400 1938358600 11160 11160 11160 11160 40
361 20241118 130300 1937912200 11160 11170 11170 11150 183
362 20241118 130200 1935870090 11170 11170 11170 11170 60
363 20241118 130100 1935199890 11170 11170 11170 11160 90
364 20241118 130000 1934194670 11170 11170 11170 11170 33
365 20241118 125900 1933826060 11160 11160 11160 11150 178
366 20241118 125800 1931839690 11150 11160 11160 11150 59
367 20241118 125700 1931181550 11160 11150 11160 11150 25
368 20241118 125600 1930902780 11150 11150 11160 11150 18
369 20241118 125500 1930702070 11140 11150 11160 11140 97
370 20241118 125400 1929620800 11140 11140 11160 11140 35
371 20241118 125300 1929230870 11160 11140 11160 11140 57
372 20241118 125200 1928595860 11140 11140 11140 11140 217
373 20241118 125100 1926178480 11160 11150 11170 11150 151
374 20241118 125000 1924493350 11150 11160 11170 11140 718
375 20241118 124900 1916483590 11160 11160 11170 11160 23
376 20241118 124800 1916226880 11170 11170 11170 11160 11
377 20241118 124700 1916104100 11160 11160 11160 11150 26
378 20241118 124600 1915814030 11170 11150 11170 11150 1889
379 20241118 124500 1894751650 11170 11160 11180 11150 3075
380 20241118 124400 1860464150 11160 11170 11170 11160 277
381 20241118 124300 1857372790 11170 11180 11180 11170 32
382 20241118 124200 1857015300 11180 11180 11180 11180 13
383 20241118 124100 1856869960 11170 11170 11180 11170 64
384 20241118 124000 1856154570 11170 11170 11170 11170 9
385 20241118 123900 1856054040 11160 11160 11160 11160 204
386 20241118 123800 1853777400 11150 11160 11170 11150 743
387 20241118 123700 1845485700 11170 11170 11170 11170 1
388 20241118 123600 1845474530 11160 11170 11170 11160 54
389 20241118 123500 1844871680 11170 11160 11170 11160 12
390 20241118 123400 1844737720 11160 11160 11170 11160 507
391 20241118 123300 1839079270 11160 11170 11170 11160 1088
392 20241118 123200 1826930480 11170 11170 11170 11170 205
393 20241118 123100 1824640630 11170 11190 11200 11170 1361
394 20241118 123000 1809427340 11190 11190 11190 11190 137
395 20241118 122900 1807894310 11180 11190 11190 11170 770
396 20241118 122800 1799287200 11190 11190 11190 11180 107
397 20241118 122700 1798090910 11180 11190 11200 11180 1395
398 20241118 122600 1782494710 11190 11180 11200 11180 54
399 20241118 122500 1781890920 11180 11200 11200 11180 1738
400 20241118 122400 1762445920 11210 11210 11210 11210 171
401 20241118 122300 1760529010 11220 11220 11220 11200 49
402 20241118 122200 1759979430 11200 11210 11220 11200 661
403 20241118 122100 1752563120 11210 11200 11210 11200 215
404 20241118 122000 1750155090 11200 11210 11210 11200 266
405 20241118 121900 1747175860 11220 11220 11220 11220 43
406 20241118 121800 1746693400 11210 11210 11210 11210 214
407 20241118 121700 1744294460 11220 11210 11220 11210 51
408 20241118 121600 1743722740 11220 11210 11220 11210 57
409 20241118 121500 1743083520 11210 11210 11210 11210 37
410 20241118 121400 1742668750 11210 11210 11210 11210 266
411 20241118 121300 1739686890 11220 11220 11220 11210 38
412 20241118 121200 1739260630 11220 11220 11220 11210 103
413 20241118 121100 1738105420 11210 11220 11220 11210 359
414 20241118 121000 1734081020 11210 11200 11220 11200 63
415 20241118 120900 1733374670 11200 11200 11200 11200 112
416 20241118 120800 1732120270 11200 11200 11200 11190 37
417 20241118 120700 1731705980 11200 11200 11200 11200 20
418 20241118 120600 1731481980 11200 11190 11200 11190 21
419 20241118 120500 1731246920 11190 11190 11200 11190 235
420 20241118 120400 1728617080 11200 11200 11200 11180 518
421 20241118 120300 1722822110 11200 11200 11210 11200 79
422 20241118 120200 1721937220 11200 11220 11220 11200 1654
423 20241118 120100 1703408300 11220 11220 11220 11220 36
424 20241118 120000 1703004380 11210 11210 11210 11210 142
425 20241118 115900 1701412560 11220 11220 11220 11220 43
426 20241118 115800 1700930100 11220 11220 11220 11210 142
427 20241118 115700 1699337930 11220 11210 11220 11200 197
428 20241118 115600 1697128400 11210 11210 11210 11200 119
429 20241118 115500 1695794510 11210 11210 11210 11210 110
430 20241118 115400 1694561410 11210 11220 11220 11200 448
431 20241118 115300 1689539860 11220 11250 11250 11220 1121
432 20241118 115200 1676950340 11250 11250 11250 11250 11
433 20241118 115100 1676826590 11240 11240 11260 11230 38
434 20241118 115000 1676399270 11250 11250 11260 11240 550
435 20241118 114900 1670213420 11260 11280 11280 11260 537
436 20241118 114800 1664163950 11280 11270 11280 11270 30
437 20241118 114700 1663825650 11280 11280 11280 11280 3
438 20241118 114600 1663791810 11280 11270 11280 11270 63
439 20241118 114500 1663081180 11280 11280 11280 11280 20
440 20241118 114400 1662855580 11280 11280 11280 11280 112
441 20241118 114300 1661592220 11280 11260 11280 11260 57
442 20241118 114200 1660950110 11260 11270 11280 11260 235
443 20241118 114100 1658301840 11260 11250 11260 11250 154
444 20241118 114000 1656567870 11260 11270 11270 11260 242
445 20241118 113900 1653842490 11270 11270 11270 11260 33
446 20241118 113800 1653470620 11270 11290 11290 11260 1914
447 20241118 113700 1631884570 11290 11290 11290 11280 109
448 20241118 113600 1630654050 11290 11290 11290 11290 13
449 20241118 113500 1630507280 11280 11290 11290 11280 158
450 20241118 113400 1628725000 11290 11290 11290 11280 151
451 20241118 113300 1627020900 11290 11290 11290 11290 37
452 20241118 113200 1626603170 11280 11300 11300 11280 243
453 20241118 113100 1623860990 11300 11290 11300 11290 92
454 20241118 113000 1622822120 11290 11290 11290 11280 23
455 20241118 112900 1622562460 11290 11290 11300 11280 380
456 20241118 112800 1618271860 11300 11290 11300 11290 34
457 20241118 112700 1617887710 11300 11330 11330 11300 5140
458 20241118 112600 1559754760 11320 11320 11320 11320 66
459 20241118 112500 1559007640 11330 11330 11330 11330 39
460 20241118 112400 1558565770 11320 11330 11330 11320 164
461 20241118 112300 1556709230 11340 11340 11340 11340 43
462 20241118 112200 1556221610 11330 11330 11330 11320 22
463 20241118 112100 1555972450 11330 11330 11330 11330 84
464 20241118 112000 1555020730 11330 11330 11340 11330 111
465 20241118 111900 1553762910 11330 11320 11340 11320 18
466 20241118 111800 1553559040 11320 11320 11330 11320 353
467 20241118 111700 1549563070 11310 11320 11330 11310 23
468 20241118 111600 1549302540 11320 11340 11340 11320 890
469 20241118 111500 1539223090 11340 11310 11340 11310 247
470 20241118 111400 1536428850 11310 11310 11310 11310 231
471 20241118 111300 1533816240 11310 11310 11310 11300 12
472 20241118 111200 1533680560 11300 11300 11300 11300 76
473 20241118 111100 1532821760 11300 11290 11300 11290 427
474 20241118 111000 1528000740 11290 11300 11300 11280 510
475 20241118 110900 1522242500 11300 11300 11310 11300 31
476 20241118 110800 1521892000 11310 11310 11310 11310 6
477 20241118 110700 1521824140 11300 11290 11300 11290 48
478 20241118 110600 1521281940 11290 11290 11310 11290 139
479 20241118 110500 1519712230 11310 11290 11310 11290 5
480 20241118 110400 1519655700 11310 11310 11310 11290 924
481 20241118 110300 1509214390 11310 11310 11310 11310 20
482 20241118 110200 1508988190 11310 11320 11320 11310 15
483 20241118 110100 1508818440 11320 11300 11320 11300 48
484 20241118 110000 1508275180 11310 11320 11320 11310 451
485 20241118 105900 1503172100 11330 11340 11340 11320 105
486 20241118 105800 1501983410 11320 11310 11340 11310 262
487 20241118 105700 1499016720 11320 11320 11320 11310 54
488 20241118 105600 1498405550 11320 11340 11340 11310 1893
489 20241118 105500 1476962370 11340 11350 11350 11340 76
490 20241118 105400 1476100320 11340 11340 11340 11340 1
491 20241118 105300 1476088980 11350 11350 11350 11340 83
492 20241118 105200 1475147420 11340 11350 11360 11340 33
493 20241118 105100 1474772760 11350 11350 11350 11350 113
494 20241118 105000 1473490210 11340 11340 11340 11340 192
495 20241118 104900 1471312930 11340 11330 11340 11330 126
496 20241118 104800 1469884740 11330 11320 11330 11320 212
497 20241118 104700 1467484880 11320 11330 11330 11310 1285
498 20241118 104600 1452930940 11340 11340 11350 11330 289
499 20241118 104500 1449655940 11350 11350 11350 11350 142
500 20241118 104400 1448044240 11350 11350 11350 11340 181
501 20241118 104300 1445990050 11330 11350 11360 11330 937
502 20241118 104200 1435354970 11350 11340 11350 11330 259
503 20241118 104100 1432416090 11350 11380 11380 11340 1342
504 20241118 104000 1417179200 11380 11370 11380 11360 516
505 20241118 103900 1411317250 11370 11370 11370 11370 2
506 20241118 103800 1411294510 11380 11360 11380 11360 66
507 20241118 103700 1410544580 11350 11350 11350 11350 72
508 20241118 103600 1409727380 11340 11340 11350 11340 90
509 20241118 103500 1408706420 11350 11340 11350 11340 70
510 20241118 103400 1407912420 11340 11360 11360 11340 266
511 20241118 103300 1404893660 11360 11370 11370 11360 133
512 20241118 103200 1403382370 11370 11360 11370 11360 59
513 20241118 103100 1402711910 11370 11380 11380 11370 48
514 20241118 103000 1402165700 11370 11380 11380 11370 152
515 20241118 102900 1400435950 11370 11370 11370 11370 70
516 20241118 102800 1399640050 11380 11360 11380 11360 64
517 20241118 102700 1398912490 11400 11350 11400 11340 801
518 20241118 102600 1389798980 11330 11340 11350 11330 302
519 20241118 102500 1386374260 11340 11350 11350 11340 136
520 20241118 102400 1384831150 11350 11360 11360 11330 490
521 20241118 102300 1379274450 11380 11310 11380 11300 9394
522 20241118 102200 1272945510 11310 11320 11320 11310 402
523 20241118 102100 1268395170 11330 11340 11340 11330 586
524 20241118 102000 1261755760 11340 11340 11340 11340 111
525 20241118 101900 1260497020 11340 11360 11360 11340 585
526 20241118 101800 1253860610 11370 11340 11370 11340 881
527 20241118 101700 1243860270 11320 11320 11330 11320 595
528 20241118 101600 1237124580 11310 11330 11330 11310 275
529 20241118 101500 1234011200 11330 11330 11340 11330 345
530 20241118 101400 1230102340 11330 11360 11370 11330 897
531 20241118 101300 1219922970 11360 11370 11380 11360 170
532 20241118 101200 1217990470 11390 11350 11390 11350 95
533 20241118 101100 1216908630 11360 11360 11370 11360 30
534 20241118 101000 1216567780 11360 11400 11400 11360 4029
535 20241118 100900 1170715830 11390 11400 11400 11390 198
536 20241118 100800 1168459320 11390 11400 11400 11390 281
537 20241118 100700 1165256690 11400 11400 11400 11400 47
538 20241118 100600 1164720890 11400 11400 11400 11390 24
539 20241118 100500 1164447470 11400 11380 11410 11380 1564
540 20241118 100400 1146640610 11370 11370 11380 11370 216
541 20241118 100300 1144183650 11380 11370 11380 11370 101
542 20241118 100200 1143034920 11370 11370 11380 11370 84
543 20241118 100100 1142079220 11380 11380 11380 11380 552
544 20241118 100000 1135797460 11380 11370 11380 11370 130
545 20241118 095900 1134318160 11370 11380 11380 11370 2
546 20241118 095800 1134295410 11380 11390 11390 11380 1096
547 20241118 095700 1121821780 11390 11410 11410 11390 877
548 20241118 095600 1111822920 11410 11420 11430 11410 70
549 20241118 095500 1111023360 11420 11450 11450 11420 201
550 20241118 095400 1108725790 11460 11450 11470 11440 334
551 20241118 095300 1104898790 11450 11390 11460 11380 1960
552 20241118 095200 1082489470 11390 11390 11400 11380 34
553 20241118 095100 1082102280 11380 11350 11390 11340 3216
554 20241118 095000 1045514250 11340 11340 11340 11330 278
555 20241118 094900 1042362580 11340 11350 11350 11330 1505
556 20241118 094800 1025300570 11350 11380 11380 11350 515
557 20241118 094700 1019451750 11380 11380 11380 11370 651
558 20241118 094600 1012044810 11390 11390 11410 11390 38
559 20241118 094500 1011611470 11390 11380 11390 11380 675
560 20241118 094400 1003929960 11400 11420 11420 11400 580
561 20241118 094300 997315720 11410 11430 11440 11410 1089
562 20241118 094200 984868400 11430 11460 11460 11430 1926
563 20241118 094100 962829470 11450 11470 11480 11450 569
564 20241118 094000 956305280 11470 11460 11470 11460 95
565 20241118 093900 955216440 11460 11460 11470 11450 203
566 20241118 093800 952890470 11460 11420 11460 11420 1095
567 20241118 093700 940369550 11420 11420 11420 11410 1452
568 20241118 093600 923798370 11420 11430 11430 11420 191
569 20241118 093500 921616430 11420 11430 11430 11420 349
570 20241118 093400 917629340 11430 11410 11440 11410 2220
571 20241118 093300 892289600 11410 11430 11430 11400 579
572 20241118 093200 885676460 11470 11480 11480 11430 1456
573 20241118 093100 868994590 11460 11440 11490 11430 892
574 20241118 093000 858764670 11430 11420 11450 11400 2918
575 20241118 092900 825411240 11420 11400 11420 11400 226
576 20241118 092800 822833180 11400 11350 11400 11350 765
577 20241118 092700 814122710 11350 11330 11370 11330 845
578 20241118 092600 804539520 11320 11330 11370 11320 124
579 20241118 092500 803134970 11310 11310 11350 11300 1651
580 20241118 092400 784448200 11320 11330 11330 11310 525
581 20241118 092300 778503770 11330 11360 11380 11330 351
582 20241118 092200 774525590 11350 11320 11350 11310 893
583 20241118 092100 764395690 11300 11300 11340 11270 2027
584 20241118 092000 741462370 11300 11260 11350 11260 2780
585 20241118 091900 710049680 11260 11330 11330 11260 1285
586 20241118 091800 695522300 11330 11380 11380 11330 2433
587 20241118 091700 667900660 11380 11360 11380 11360 404
588 20241118 091600 663306870 11360 11360 11400 11360 138
589 20241118 091500 661738750 11360 11400 11430 11350 3055
590 20241118 091400 626952310 11390 11390 11430 11380 3641
591 20241118 091300 585421730 11400 11330 11400 11330 1894
592 20241118 091200 563883970 11340 11310 11370 11310 640
593 20241118 091100 556613970 11310 11320 11390 11300 2544
594 20241118 091000 527771590 11320 11320 11330 11300 1445
595 20241118 090900 511417050 11320 11300 11340 11300 1207
596 20241118 090800 497755030 11300 11270 11300 11270 1263
597 20241118 090700 483492970 11240 11270 11290 11220 754
598 20241118 090600 474995250 11270 11210 11270 11200 2251
599 20241118 090500 449704550 11210 11230 11360 11200 4414
600 20241118 090400 400076540 11240 11390 11400 11230 5443
601 20241118 090300 338574610 11400 11470 11490 11400 4982
602 20241118 090200 281609670 11480 11520 11520 11470 3176
603 20241118 090100 245132390 11520 11490 11610 11460 8975
604 20241118 090000 141851630 11480 11600 11610 11420 9662