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
018290/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,190200,19373080500,29650,29650,29650,29650,8801
20241118,190100,19373080500,29650,29650,29650,29650,0
20241118,190000,19373080500,29650,29650,29650,29650,0
20241118,185900,19373080500,29650,29650,29650,29650,0
20241118,185800,19373080500,29650,29650,29650,29650,0
20241118,185700,19373080500,29650,29650,29650,29650,0
20241118,185600,19373080500,29650,29650,29650,29650,0
20241118,185500,19373080500,29650,29650,29650,29650,0
20241118,185400,19373080500,29650,29650,29650,29650,0
20241118,185300,19373080500,29650,29650,29650,29650,0
20241118,185200,19373080500,29650,29650,29650,29650,0
20241118,185100,19373080500,29650,29650,29650,29650,0
20241118,185000,19373080500,29650,29650,29650,29650,0
20241118,184900,19373080500,29650,29650,29650,29650,0
20241118,184800,19373080500,29650,29650,29650,29650,0
20241118,184700,19373080500,29650,29650,29650,29650,0
20241118,184600,19373080500,29650,29650,29650,29650,0
20241118,184500,19373080500,29650,29650,29650,29650,0
20241118,184400,19373080500,29650,29650,29650,29650,0
20241118,184300,19373080500,29650,29650,29650,29650,0
20241118,184200,19373080500,29650,29650,29650,29650,0
20241118,184100,19373080500,29650,29650,29650,29650,0
20241118,184000,19373080500,29650,29650,29650,29650,0
20241118,183900,19373080500,29650,29650,29650,29650,0
20241118,183800,19373080500,29650,29650,29650,29650,0
20241118,183700,19373080500,29650,29650,29650,29650,0
20241118,183600,19373080500,29650,29650,29650,29650,0
20241118,183500,19373080500,29650,29650,29650,29650,0
20241118,183400,19373080500,29650,29650,29650,29650,0
20241118,183300,19373080500,29650,29650,29650,29650,0
20241118,183200,19373080500,29650,29650,29650,29650,8801
20241118,183100,19373080500,29650,29650,29650,29650,0
20241118,183000,19373080500,29650,29650,29650,29650,0
20241118,182900,19373080500,29650,29650,29650,29650,0
20241118,182800,19373080500,29650,29650,29650,29650,0
20241118,182700,19373080500,29650,29650,29650,29650,0
20241118,182600,19373080500,29650,29650,29650,29650,0
20241118,182500,19373080500,29650,29650,29650,29650,0
20241118,182400,19373080500,29650,29650,29650,29650,0
20241118,182300,19373080500,29650,29650,29650,29650,0
20241118,182200,19373080500,29650,29650,29650,29650,0
20241118,182100,19373080500,29650,29650,29650,29650,0
20241118,182000,19373080500,29650,29650,29650,29650,0
20241118,181900,19373080500,29650,29650,29650,29650,0
20241118,181800,19373080500,29650,29650,29650,29650,0
20241118,181700,19373080500,29650,29650,29650,29650,0
20241118,181600,19373080500,29650,29650,29650,29650,0
20241118,181500,19373080500,29650,29650,29650,29650,0
20241118,181400,19373080500,29650,29650,29650,29650,0
20241118,181300,19373080500,29650,29650,29650,29650,0
20241118,181200,19373080500,29650,29650,29650,29650,0
20241118,181100,19373080500,29650,29650,29650,29650,0
20241118,181000,19373080500,29650,29650,29650,29650,0
20241118,180900,19373080500,29650,29650,29650,29650,0
20241118,180800,19373080500,29650,29650,29650,29650,0
20241118,180700,19373080500,29650,29650,29650,29650,0
20241118,180600,19373080500,29650,29650,29650,29650,0
20241118,180500,19373080500,29650,29650,29650,29650,0
20241118,180400,19373080500,29650,29650,29650,29650,0
20241118,180300,19373080500,29650,29650,29650,29650,0
20241118,180200,19373080500,29650,29650,29650,29650,8801
20241118,180100,19373080500,29650,29650,29650,29650,0
20241118,180000,19373080500,29650,29650,29650,29650,0
20241118,175900,19373080500,29650,29650,29650,29650,0
20241118,175800,19373080500,29650,29650,29650,29650,0
20241118,175700,19373080500,29650,29650,29650,29650,0
20241118,175600,19373080500,29650,29650,29650,29650,0
20241118,175500,19373080500,29650,29650,29650,29650,0
20241118,175400,19373080500,29650,29650,29650,29650,0
20241118,175300,19373080500,29650,29650,29650,29650,0
20241118,175200,19373080500,29650,29650,29650,29650,0
20241118,175100,19373080500,29650,29650,29650,29650,0
20241118,175000,19373080500,29650,29650,29650,29650,0
20241118,174900,19373080500,29650,29650,29650,29650,0
20241118,174800,19373080500,29650,29650,29650,29650,0
20241118,174700,19373080500,29650,29650,29650,29650,0
20241118,174600,19373080500,29650,29650,29650,29650,0
20241118,174500,19373080500,29650,29650,29650,29650,0
20241118,174400,19373080500,29650,29650,29650,29650,0
20241118,174300,19373080500,29650,29650,29650,29650,0
20241118,174200,19373080500,29650,29650,29650,29650,0
20241118,174100,19373080500,29650,29650,29650,29650,0
20241118,174000,19373080500,29650,29650,29650,29650,0
20241118,173900,19373080500,29650,29650,29650,29650,0
20241118,173800,19373080500,29650,29650,29650,29650,0
20241118,173700,19373080500,29650,29650,29650,29650,0
20241118,173600,19373080500,29650,29650,29650,29650,0
20241118,173500,19373080500,29650,29650,29650,29650,0
20241118,173400,19373080500,29650,29650,29650,29650,0
20241118,173300,19373080500,29650,29650,29650,29650,0
20241118,173200,19373080500,29650,29650,29650,29650,8801
20241118,173100,19373080500,29650,29650,29650,29650,0
20241118,173000,19373080500,29650,29650,29650,29650,0
20241118,172900,19373080500,29650,29650,29650,29650,0
20241118,172800,19373080500,29650,29650,29650,29650,0
20241118,172700,19373080500,29650,29650,29650,29650,0
20241118,172600,19373080500,29650,29650,29650,29650,0
20241118,172500,19373080500,29650,29650,29650,29650,0
20241118,172400,19373080500,29650,29650,29650,29650,0
20241118,172300,19373080500,29650,29650,29650,29650,0
20241118,172200,19373080500,29650,29650,29650,29650,0
20241118,172100,19373080500,29650,29650,29650,29650,0
20241118,172000,19373080500,29650,29650,29650,29650,0
20241118,171900,19373080500,29650,29650,29650,29650,0
20241118,171800,19373080500,29650,29650,29650,29650,0
20241118,171700,19373080500,29650,29650,29650,29650,0
20241118,171600,19373080500,29650,29650,29650,29650,0
20241118,171500,19373080500,29650,29650,29650,29650,0
20241118,171400,19373080500,29650,29650,29650,29650,0
20241118,171300,19373080500,29650,29650,29650,29650,0
20241118,171200,19373080500,29650,29650,29650,29650,0
20241118,171100,19373080500,29650,29650,29650,29650,0
20241118,171000,19373080500,29650,29650,29650,29650,0
20241118,170900,19373080500,29650,29650,29650,29650,0
20241118,170800,19373080500,29650,29650,29650,29650,0
20241118,170700,19373080500,29650,29650,29650,29650,0
20241118,170600,19373080500,29650,29650,29650,29650,0
20241118,170500,19373080500,29650,29650,29650,29650,0
20241118,170400,19373080500,29650,29650,29650,29650,0
20241118,170300,19373080500,29650,29650,29650,29650,0
20241118,170200,19373080500,29650,29650,29650,29650,8801
20241118,170100,19373080500,29650,29650,29650,29650,0
20241118,170000,19373080500,29650,29650,29650,29650,0
20241118,165900,19373080500,29650,29650,29650,29650,0
20241118,165800,19373080500,29650,29650,29650,29650,0
20241118,165700,19373080500,29650,29650,29650,29650,0
20241118,165600,19373080500,29650,29650,29650,29650,0
20241118,165500,19373080500,29650,29650,29650,29650,0
20241118,165400,19373080500,29650,29650,29650,29650,0
20241118,165300,19373080500,29650,29650,29650,29650,0
20241118,165200,19373080500,29650,29650,29650,29650,0
20241118,165100,19373080500,29650,29650,29650,29650,0
20241118,165000,19373080500,29650,29650,29650,29650,0
20241118,164900,19373080500,29650,29650,29650,29650,0
20241118,164800,19373080500,29650,29650,29650,29650,0
20241118,164700,19373080500,29650,29650,29650,29650,0
20241118,164600,19373080500,29650,29650,29650,29650,0
20241118,164500,19373080500,29650,29650,29650,29650,0
20241118,164400,19373080500,29650,29650,29650,29650,0
20241118,164300,19373080500,29650,29650,29650,29650,0
20241118,164200,19373080500,29650,29650,29650,29650,0
20241118,164100,19373080500,29650,29650,29650,29650,0
20241118,164000,19373080500,29650,29650,29650,29650,0
20241118,163900,19373080500,29650,29650,29650,29650,0
20241118,163800,19373080500,29650,29650,29650,29650,0
20241118,163700,19373080500,29650,29650,29650,29650,0
20241118,163600,19373080500,29650,29650,29650,29650,0
20241118,163500,19373080500,29650,29650,29650,29650,0
20241118,163400,19373080500,29650,29650,29650,29650,0
20241118,163300,19373080500,29650,29650,29650,29650,0
20241118,163200,19373080500,29650,29650,29650,29650,8801
20241118,163100,19373080500,29650,29650,29650,29650,0
20241118,163000,19373080500,29650,29650,29650,29650,0
20241118,162900,19373080500,29650,29650,29650,29650,0
20241118,162800,19373080500,29650,29650,29650,29650,0
20241118,162700,19373080500,29650,29650,29650,29650,0
20241118,162600,19373080500,29650,29650,29650,29650,0
20241118,162500,19373080500,29650,29650,29650,29650,0
20241118,162400,19373080500,29650,29650,29650,29650,0
20241118,162300,19373080500,29650,29650,29650,29650,0
20241118,162200,19373080500,29650,29650,29650,29650,0
20241118,162100,19373080500,29650,29650,29650,29650,0
20241118,162000,19373080500,29650,29650,29650,29650,0
20241118,161900,19373080500,29650,29650,29650,29650,0
20241118,161800,19373080500,29650,29650,29650,29650,0
20241118,161700,19373080500,29650,29650,29650,29650,0
20241118,161600,19373080500,29650,29650,29650,29650,0
20241118,161500,19373080500,29650,29650,29650,29650,0
20241118,161400,19373080500,29650,29650,29650,29650,0
20241118,161300,19373080500,29650,29650,29650,29650,0
20241118,161200,19373080500,29650,29650,29650,29650,0
20241118,161100,19373080500,29650,29650,29650,29650,0
20241118,161000,19373080500,29650,29650,29650,29650,0
20241118,160900,19373080500,29650,29650,29650,29650,0
20241118,160800,19373080500,29650,29650,29650,29650,0
20241118,160700,19373080500,29650,29650,29650,29650,0
20241118,160600,19373080500,29650,29650,29650,29650,0
20241118,160500,19373080500,29650,29650,29650,29650,0
20241118,160400,19373080500,29650,29650,29650,29650,0
20241118,160300,19373080500,29650,29650,29650,29650,0
20241118,160200,19373080500,29650,29650,29650,29650,8801
20241118,160100,19373080500,29650,29650,29650,29650,0
20241118,160000,19373080500,29650,29650,29650,29650,0
20241118,155900,19373080500,29650,29650,29650,29650,0
20241118,155800,19373080500,29650,29650,29650,29650,0
20241118,155700,19373080500,29650,29650,29650,29650,0
20241118,155600,19373080500,29650,29650,29650,29650,0
20241118,155500,19373080500,29650,29650,29650,29650,0
20241118,155400,19373080500,29650,29650,29650,29650,0
20241118,155300,19373080500,29650,29650,29650,29650,0
20241118,155200,19373080500,29650,29650,29650,29650,0
20241118,155100,19373080500,29650,29650,29650,29650,0
20241118,155000,19373080500,29650,29650,29650,29650,0
20241118,154900,19373080500,29650,29650,29650,29650,0
20241118,154800,19373080500,29650,29650,29650,29650,0
20241118,154700,19373080500,29650,29650,29650,29650,0
20241118,154600,19373080500,29650,29650,29650,29650,0
20241118,154500,19373080500,29650,29650,29650,29650,0
20241118,154400,19373080500,29650,29650,29650,29650,0
20241118,154300,19373080500,29650,29650,29650,29650,0
20241118,154200,19373080500,29650,29650,29650,29650,0
20241118,154100,19373080500,29650,29650,29650,29650,0
20241118,154000,19373080500,29650,29650,29650,29650,0
20241118,153900,19373080500,29650,29650,29650,29650,0
20241118,153800,19373080500,29650,29650,29650,29650,0
20241118,153700,19373080500,29650,29650,29650,29650,0
20241118,153600,19373080500,29650,29650,29650,29650,0
20241118,153500,19373080500,29650,29650,29650,29650,0
20241118,153400,19373080500,29650,29650,29650,29650,0
20241118,153300,19373080500,29650,29650,29650,29650,0
20241118,153200,19373080500,29650,29650,29650,29650,8801
20241118,153100,19373080500,29650,29650,29650,29650,0
20241118,153000,19373080500,29650,29650,29650,29650,8801
20241118,152900,19112130850,29650,29650,29650,29650,0
20241118,152800,19112130850,29650,29650,29650,29650,0
20241118,152700,19112130850,29650,29650,29650,29650,0
20241118,152600,19112130850,29650,29650,29650,29650,0
20241118,152500,19112130850,29650,29650,29650,29650,0
20241118,152400,19112130850,29650,29650,29650,29650,0
20241118,152300,19112130850,29650,29650,29650,29650,0
20241118,152200,19112130850,29650,29650,29650,29650,0
20241118,152100,19112130850,29650,29650,29650,29650,0
20241118,152000,19112130850,29650,29650,29650,29650,0
20241118,151900,19112130850,29650,29550,29650,29500,2068
20241118,151800,19051030900,29550,29600,29650,29500,4319
20241118,151700,18923270250,29650,29650,29650,29600,1331
20241118,151600,18883812900,29650,29650,29650,29600,316
20241118,151500,18874448100,29650,29550,29650,29500,2918
20241118,151400,18788116600,29550,29600,29600,29500,1244
20241118,151300,18751355500,29600,29450,29600,29400,2952
20241118,151200,18664297950,29400,29400,29450,29350,1374
20241118,151100,18623902200,29400,29400,29450,29350,1399
20241118,151000,18582774500,29350,29350,29400,29350,765
20241118,150900,18560315000,29400,29400,29400,29350,1360
20241118,150800,18520346700,29350,29400,29400,29350,885
20241118,150700,18494350000,29400,29350,29400,29350,1211
20241118,150600,18458785450,29350,29350,29400,29350,438
20241118,150500,18445921650,29400,29400,29400,29350,800
20241118,150400,18422429900,29350,29400,29400,29350,1123
20241118,150300,18389465450,29350,29400,29400,29350,1691
20241118,150200,18339832400,29400,29350,29400,29350,2192
20241118,150100,18275490200,29400,29400,29450,29350,1623
20241118,150000,18227789850,29450,29450,29450,29400,333
20241118,145900,18217990500,29400,29500,29500,29400,350
20241118,145800,18207682300,29450,29450,29500,29400,808
20241118,145700,18183921300,29450,29500,29550,29400,841
20241118,145600,18159162750,29500,29500,29550,29400,775
20241118,145500,18136303400,29500,29450,29500,29400,5421
20241118,145400,17976869000,29500,29400,29500,29400,312
20241118,145300,17967686550,29450,29400,29500,29400,648
20241118,145200,17948610900,29400,29500,29500,29400,1475
20241118,145100,17905193100,29450,29500,29500,29450,147
20241118,145000,17900860800,29500,29450,29500,29400,988
20241118,144900,17871773550,29400,29500,29500,29400,655
20241118,144800,17852509650,29500,29450,29500,29400,730
20241118,144700,17831026450,29450,29450,29500,29400,698
20241118,144600,17810482550,29450,29550,29600,29450,1524
20241118,144500,17765491800,29600,29650,29650,29550,86
20241118,144400,17762946450,29650,29600,29650,29550,416
20241118,144300,17750628250,29650,29600,29650,29550,928
20241118,144200,17723192750,29600,29650,29650,29550,142
20241118,144100,17718992800,29550,29650,29650,29550,2070
20241118,144000,17657718900,29600,29700,29700,29600,1761
20241118,143900,17605563800,29650,29650,29650,29600,853
20241118,143800,17580282900,29600,29700,29700,29600,640
20241118,143700,17561304600,29650,29650,29700,29650,1921
20241118,143600,17504322300,29700,29700,29700,29650,350
20241118,143500,17493940350,29700,29500,29700,29500,2837
20241118,143400,17410003450,29550,29500,29550,29450,892
20241118,143300,17383705900,29500,29450,29550,29450,1163
20241118,143200,17349391500,29550,29500,29550,29400,1045
20241118,143100,17318602200,29500,29500,29500,29400,828
20241118,143000,17294218950,29500,29450,29500,29450,398
20241118,142900,17282494000,29500,29450,29500,29450,517
20241118,142800,17267255450,29450,29450,29500,29400,684
20241118,142700,17247118600,29500,29450,29500,29450,169
20241118,142600,17242138650,29500,29450,29500,29400,634
20241118,142500,17223476750,29500,29500,29500,29400,1306
20241118,142400,17184980400,29500,29500,29500,29400,623
20241118,142300,17166636850,29450,29500,29500,29400,687
20241118,142200,17146404000,29500,29400,29500,29400,296
20241118,142100,17137686550,29400,29450,29500,29400,2901
20241118,142000,17052299600,29400,29450,29450,29400,257
20241118,141900,17044738950,29450,29450,29450,29400,1830
20241118,141800,16990932500,29450,29400,29450,29400,282
20241118,141700,16982634000,29450,29400,29450,29400,487
20241118,141600,16968313150,29400,29500,29500,29400,4815
20241118,141500,16826493500,29550,29500,29550,29500,875
20241118,141400,16800667400,29500,29500,29550,29500,1889
20241118,141300,16744938500,29550,29550,29550,29500,175
20241118,141200,16739772050,29550,29550,29550,29500,1250
20241118,141100,16702849600,29550,29500,29550,29500,266
20241118,141000,16695000100,29500,29550,29600,29500,812
20241118,140900,16671004950,29550,29600,29600,29550,616
20241118,140800,16652782150,29550,29600,29600,29550,300
20241118,140700,16643911900,29600,29550,29600,29550,243
20241118,140600,16636725550,29550,29600,29600,29550,216
20241118,140500,16630339450,29600,29550,29600,29550,825
20241118,140400,16605956850,29600,29550,29600,29550,186
20241118,140300,16600457100,29550,29600,29600,29550,233
20241118,140200,16593569000,29600,29600,29600,29550,307
20241118,140100,16584495350,29550,29600,29600,29550,221
20241118,140000,16577958000,29550,29600,29650,29550,283
20241118,135900,16569581900,29600,29650,29650,29550,2174
20241118,135800,16505227800,29600,29700,29700,29600,283
20241118,135700,16496847250,29650,29700,29700,29650,2338
20241118,135600,16427517500,29700,29700,29700,29650,411
20241118,135500,16415323100,29700,29700,29700,29650,585
20241118,135400,16397973300,29700,29700,29700,29650,324
20241118,135300,16388355050,29700,29650,29700,29600,1730
20241118,135200,16337071000,29600,29600,29650,29600,481
20241118,135100,16322831400,29650,29650,29650,29600,60
20241118,135000,16321053700,29650,29650,29650,29600,232
20241118,134900,16314183100,29600,29550,29650,29550,691
20241118,134800,16293732250,29550,29600,29600,29550,395
20241118,134700,16282049750,29550,29600,29600,29550,541
20241118,134600,16266040900,29600,29600,29600,29550,494
20241118,134500,16251424750,29600,29600,29600,29550,339
20241118,134400,16241402100,29600,29600,29600,29550,1591
20241118,134300,16194384650,29600,29600,29600,29550,177
20241118,134200,16189152600,29600,29600,29650,29550,1650
20241118,134100,16140343350,29650,29650,29650,29600,646
20241118,134000,16121217650,29650,29600,29650,29550,75
20241118,133900,16118995600,29600,29600,29650,29550,272
20241118,133800,16110941600,29600,29700,29700,29600,1120
20241118,133700,16077768400,29700,29700,29750,29650,1207
20241118,133600,16041925350,29700,29650,29700,29650,380
20241118,133500,16030649700,29650,29650,29700,29600,1288
20241118,133400,15992462000,29600,29600,29650,29550,255
20241118,133300,15984913150,29600,29650,29650,29550,1016
20241118,133200,15954829700,29650,29600,29650,29550,1133
20241118,133100,15921300150,29550,29600,29600,29550,222
20241118,133000,15914735750,29600,29600,29600,29550,171
20241118,132900,15909678900,29600,29650,29650,29550,525
20241118,132800,15894138950,29600,29650,29650,29600,432
20241118,132700,15881347450,29650,29650,29650,29600,209
20241118,132600,15875156500,29600,29650,29650,29600,317
20241118,132500,15865770500,29650,29600,29650,29550,585
20241118,132400,15848461600,29600,29600,29600,29550,243
20241118,132300,15841272200,29600,29600,29600,29550,178
20241118,132200,15836007950,29600,29600,29650,29550,1119
20241118,132100,15802889450,29550,29600,29600,29550,724
20241118,132000,15781481900,29600,29600,29600,29550,646
20241118,131900,15762375600,29600,29600,29600,29550,249
20241118,131800,15755013900,29600,29600,29600,29550,297
20241118,131700,15746232950,29600,29550,29600,29550,295
20241118,131600,15737507700,29600,29500,29600,29500,528
20241118,131500,15721910650,29500,29500,29550,29500,1206
20241118,131400,15686331700,29550,29500,29600,29450,379
20241118,131300,15675126500,29550,29500,29550,29400,4382
20241118,131200,15545918850,29500,29500,29500,29450,144
20241118,131100,15541675100,29500,29450,29500,29400,381
20241118,131000,15530453650,29450,29500,29500,29400,396
20241118,130900,15518791300,29550,29550,29600,29400,6507
20241118,130800,15327265950,29600,29550,29600,29550,235
20241118,130700,15320320300,29550,29600,29600,29550,325
20241118,130600,15310715550,29600,29600,29600,29550,262
20241118,130500,15302971050,29600,29600,29600,29550,225
20241118,130400,15296320150,29600,29600,29650,29550,85
20241118,130300,15293804300,29600,29650,29650,29500,258
20241118,130200,15286170600,29550,29550,29650,29450,2335
20241118,130100,15217056300,29550,29450,29550,29450,1740
20241118,130000,15165719900,29450,29450,29500,29450,1344
20241118,125900,15126137650,29500,29450,29500,29400,1957
20241118,125800,15068497700,29450,29500,29500,29450,2443
20241118,125700,14996548350,29450,29450,29500,29450,539
20241118,125600,14980666950,29450,29500,29550,29450,3456
20241118,125500,14878728450,29550,29500,29600,29500,557
20241118,125400,14862288300,29550,29550,29600,29500,2061
20241118,125300,14801453250,29550,29600,29600,29500,1210
20241118,125200,14765708150,29600,29600,29600,29550,405
20241118,125100,14753736850,29600,29500,29600,29500,561
20241118,125000,14737158050,29500,29600,29600,29500,1265
20241118,124900,14699782650,29600,29500,29600,29500,2089
20241118,124800,14638075800,29500,29500,29550,29500,1885
20241118,124700,14582455800,29550,29600,29600,29500,964
20241118,124600,14553966400,29600,29600,29600,29550,800
20241118,124500,14530305550,29600,29550,29600,29550,427
20241118,124400,14517685650,29550,29550,29600,29550,752
20241118,124300,14495450150,29550,29600,29600,29550,648
20241118,124200,14476290700,29600,29550,29600,29550,444
20241118,124100,14463168000,29550,29600,29600,29550,981
20241118,124000,14434164200,29550,29600,29600,29550,653
20241118,123900,14414856800,29550,29600,29600,29550,486
20241118,123800,14400488300,29600,29550,29600,29550,653
20241118,123700,14381189000,29550,29600,29650,29550,581
20241118,123600,14363995800,29550,29600,29600,29550,2943
20241118,123500,14276951950,29600,29550,29600,29550,701
20241118,123400,14256218450,29550,29650,29650,29550,3813
20241118,123300,14143353150,29650,29600,29700,29600,1011
20241118,123200,14113422700,29600,29700,29700,29600,6964
20241118,123100,13907060450,29700,29650,29700,29650,1377
20241118,123000,13866209900,29650,29650,29700,29650,504
20241118,122900,13851260800,29650,29700,29700,29650,334
20241118,122800,13841350550,29700,29700,29750,29650,1346
20241118,122700,13801380750,29650,29650,29700,29650,666
20241118,122600,13781631400,29650,29650,29700,29650,289
20241118,122500,13773060250,29650,29650,29700,29650,495
20241118,122400,13758376000,29650,29650,29700,29650,339
20241118,122300,13748322650,29650,29750,29750,29650,959
20241118,122200,13719845200,29750,29700,29750,29700,635
20241118,122100,13700981950,29700,29700,29750,29700,529
20241118,122000,13685264350,29700,29800,29850,29700,3830
20241118,121900,13571244700,29800,29800,29850,29800,345
20241118,121800,13560961700,29850,29850,29850,29800,275
20241118,121700,13552764850,29800,29850,29850,29800,1747
20241118,121600,13500652800,29800,29850,29850,29800,765
20241118,121500,13477840250,29850,29800,29850,29800,882
20241118,121400,13451525300,29800,29850,29850,29800,418
20241118,121300,13439064600,29800,29800,29850,29800,439
20241118,121200,13425980300,29800,29800,29850,29800,677
20241118,121100,13405785050,29800,29850,29850,29800,483
20241118,121000,13391387800,29800,29750,29800,29750,1050
20241118,120900,13360109200,29750,29800,29800,29750,338
20241118,120800,13350052450,29750,29800,29800,29750,501
20241118,120700,13335138350,29800,29750,29850,29750,306
20241118,120600,13326028800,29750,29850,29850,29750,460
20241118,120500,13312325450,29850,29850,29900,29800,1847
20241118,120400,13257200200,29800,29800,29850,29800,1247
20241118,120300,13220035350,29800,29700,29800,29650,1182
20241118,120200,13184887000,29700,29700,29700,29650,491
20241118,120100,13170325800,29700,29700,29700,29650,1167
20241118,120000,13135676500,29650,29700,29700,29650,1201
20241118,115900,13100062550,29650,29650,29700,29650,830
20241118,115800,13075451500,29650,29650,29700,29650,579
20241118,115700,13058272400,29650,29750,29750,29650,2201
20241118,115600,12992880150,29700,29750,29750,29700,491
20241118,115500,12978292000,29700,29750,29750,29700,482
20241118,115400,12963969150,29750,29800,29800,29750,2533
20241118,115300,12888598600,29800,29700,29800,29700,3792
20241118,115200,12775774100,29750,29750,29750,29700,447
20241118,115100,12762492500,29750,29700,29750,29700,972
20241118,115000,12733593150,29700,29700,29750,29700,264
20241118,114900,12725749850,29700,29750,29750,29700,539
20241118,114800,12709738350,29700,29700,29700,29650,1551
20241118,114700,12663683400,29700,29700,29700,29650,1347
20241118,114600,12623692750,29650,29650,29700,29600,2033
20241118,114500,12563428550,29650,29650,29650,29600,487
20241118,114400,12549005750,29650,29650,29650,29600,363
20241118,114300,12538257250,29600,29600,29650,29600,595
20241118,114200,12520635500,29600,29600,29650,29600,590
20241118,114100,12503161600,29600,29550,29600,29550,1981
20241118,114000,12444537950,29550,29550,29600,29550,637
20241118,113900,12425705350,29550,29650,29650,29550,3581
20241118,113800,12319725950,29650,29650,29650,29600,852
20241118,113700,12294486450,29650,29650,29650,29600,407
20241118,113600,12282427400,29600,29650,29700,29600,1056
20241118,113500,12251139200,29650,29650,29700,29600,1054
20241118,113400,12219904200,29650,29650,29650,29600,1999
20241118,113300,12160643250,29650,29650,29650,29600,718
20241118,113200,12139386100,29600,29650,29650,29600,706
20241118,113100,12118477700,29650,29600,29650,29600,1224
20241118,113000,12082240150,29600,29650,29650,29600,1142
20241118,112900,12048417200,29650,29700,29750,29600,8359
20241118,112800,11800487600,29700,29750,29750,29700,1063
20241118,112700,11768880800,29750,29750,29750,29700,707
20241118,112600,11747878150,29750,29700,29750,29700,844
20241118,112500,11722800700,29750,29700,29750,29700,763
20241118,112400,11700136750,29750,29750,29750,29700,700
20241118,112300,11679339400,29700,29800,29800,29700,1585
20241118,112200,11632204450,29750,29750,29800,29750,817
20241118,112100,11607889850,29750,29750,29800,29750,420
20241118,112000,11595389100,29800,29750,29800,29750,894
20241118,111900,11568787500,29800,29750,29800,29750,471
20241118,111800,11554771600,29750,29800,29800,29700,3234
20241118,111700,11458502200,29800,29900,29900,29750,5081
20241118,111600,11307077050,29850,29900,29900,29850,787
20241118,111500,11283569950,29850,29900,29950,29850,1040
20241118,111400,11252495900,29900,29900,29950,29850,902
20241118,111300,11225525850,29900,29850,29900,29800,4308
20241118,111200,11096995950,29800,29850,29850,29800,1087
20241118,111100,11064581700,29850,29800,29850,29800,3235
20241118,111000,10968058350,29800,29850,29850,29800,3902
20241118,110900,10851758200,29800,29850,29850,29800,846
20241118,110800,10826526850,29850,29800,29850,29800,484
20241118,110700,10812096300,29850,29800,29850,29800,630
20241118,110600,10793308800,29800,29850,29850,29800,1328
20241118,110500,10753732700,29800,29800,29850,29750,2510
20241118,110400,10678943600,29800,29750,29800,29750,1670
20241118,110300,10629186200,29750,29750,29800,29700,1053
20241118,110200,10597863100,29700,29750,29750,29700,1345
20241118,110100,10557889850,29750,29750,29750,29700,655
20241118,110000,10538430550,29700,29750,29800,29700,1658
20241118,105900,10489109400,29750,29750,29800,29750,466
20241118,105800,10475240350,29800,29750,29800,29750,497
20241118,105700,10460441550,29800,29800,29850,29750,2135
20241118,105600,10396826950,29750,29850,29850,29750,2505
20241118,105500,10322190550,29800,29900,29900,29800,2623
20241118,105400,10243905100,29850,29850,29900,29850,887
20241118,105300,10217407400,29900,29900,29950,29850,2402
20241118,105200,10145587100,29950,29950,29950,29900,244
20241118,105100,10138289250,29900,29850,29950,29850,1076
20241118,105000,10106109950,29850,29950,29950,29850,1395
20241118,104900,10064403150,29900,29900,29950,29900,331
20241118,104800,10054498900,29950,29900,29950,29900,1181
20241118,104700,10019149950,29900,29850,29900,29850,1171
20241118,104600,9984150200,29900,29800,29900,29800,1027
20241118,104500,9953504650,29850,29750,29850,29700,4676
20241118,104400,9814331350,29750,29850,29850,29750,2581
20241118,104300,9737491600,29850,29900,29950,29800,4308
20241118,104200,9608960150,29900,29900,29950,29850,856
20241118,104100,9583370200,29850,29900,29900,29850,1943
20241118,104000,9525277450,29950,30050,30050,29900,6497
20241118,103900,9330535000,30000,30000,30050,30000,66
20241118,103800,9328554100,30000,30050,30050,30000,273
20241118,103700,9320361300,30050,29950,30050,29950,839
20241118,103600,9295199050,30000,30200,30200,29950,8675
20241118,103500,9034430850,30150,30200,30200,30150,249
20241118,103400,9026917850,30200,30300,30300,30200,1614
20241118,103300,8978105200,30300,30300,30350,30300,622
20241118,103200,8959257000,30300,30350,30500,30300,2092
20241118,103100,8895603150,30400,30150,30400,30150,4901
20241118,103000,8747062600,30150,30150,30250,30100,907
20241118,102900,8719688900,30100,30150,30200,30100,377
20241118,102800,8708314600,30150,30150,30250,30100,779
20241118,102700,8684824000,30100,30100,30150,30100,907
20241118,102600,8657486600,30100,30150,30150,30050,1423
20241118,102500,8614651800,30100,30050,30150,30050,1832
20241118,102400,8559516300,30050,30050,30100,30050,392
20241118,102300,8547721550,30050,30100,30150,30050,2309
20241118,102200,8478212150,30200,30150,30250,30100,1335
20241118,102100,8437932900,30200,30200,30300,30150,1789
20241118,102000,8383840650,30200,30200,30250,30150,487
20241118,101900,8369130100,30200,30200,30250,30150,130
20241118,101800,8365203950,30250,30200,30300,30150,281
20241118,101700,8356711150,30250,30100,30300,30100,7140
20241118,101600,8140959000,30100,30150,30200,30100,2267
20241118,101500,8072610000,30200,30150,30200,30150,641
20241118,101400,8053260950,30200,30250,30300,30200,3462
20241118,101300,7948631550,30300,30300,30300,30250,528
20241118,101200,7932636700,30250,30250,30300,30200,570
20241118,101100,7915388050,30200,30150,30200,30150,512
20241118,101000,7899931950,30150,30250,30350,30150,7344
20241118,100900,7677973500,30300,30450,30450,30300,5337
20241118,100800,7516073000,30400,30350,30450,30350,1065
20241118,100700,7483679900,30350,30350,30450,30350,679
20241118,100600,7463045600,30300,30250,30350,30250,878
20241118,100500,7436439450,30300,30250,30300,30250,302
20241118,100400,7427293750,30200,30250,30400,30200,4082
20241118,100300,7303653700,30200,30300,30300,30200,2431
20241118,100200,7230064550,30300,30350,30350,30300,2396
20241118,100100,7157363800,30400,30400,30400,30350,513
20241118,100000,7141780450,30350,30400,30400,30300,1245
20241118,095900,7104010250,30350,30300,30350,30250,1412
20241118,095800,7061191100,30300,30300,30350,30300,995
20241118,095700,7031018750,30350,30500,30500,30300,6842
20241118,095600,6822722200,30550,30500,30600,30500,1485
20241118,095500,6777314450,30550,30500,30550,30500,980
20241118,095400,6747379400,30550,30500,30550,30450,1244
20241118,095300,6709390800,30500,30450,30550,30450,4401
20241118,095200,6575062900,30500,30350,30500,30300,3342
20241118,095100,6473343100,30350,30200,30350,30150,2147
20241118,095000,6408274550,30150,30150,30200,30150,2108
20241118,094900,6344691350,30150,30250,30250,30150,3108
20241118,094800,6250832250,30200,30250,30350,30200,2955
20241118,094700,6161427200,30250,30300,30350,30200,4129
20241118,094600,6036453050,30300,30300,30300,30200,4452
20241118,094500,5901750000,30300,30250,30300,30200,1458
20241118,094400,5857634950,30300,30200,30300,30150,1976
20241118,094300,5797934850,30150,30150,30200,30100,2618
20241118,094200,5718955150,30150,30050,30150,30000,1049
20241118,094100,5687417150,30000,30100,30150,29900,6345
20241118,094000,5496788100,30100,30050,30150,30050,801
20241118,093900,5472669000,30050,30100,30100,30000,2302
20241118,093800,5403443750,30100,30100,30150,30050,1144
20241118,093700,5369010500,30050,30000,30100,30000,2011
20241118,093600,5308575900,30000,30100,30100,29950,5427
20241118,093500,5145620800,30100,30050,30100,30000,1529
20241118,093400,5099651750,30000,29950,30150,29900,4043
20241118,093300,4978317050,29900,29900,29950,29900,1170
20241118,093200,4943293150,29900,29900,29950,29850,1498
20241118,093100,4898546000,29900,29800,29900,29750,1573
20241118,093000,4851606950,29800,29850,29850,29750,2776
20241118,092900,4768888850,29850,29800,29900,29750,1016
20241118,092800,4738564650,29800,29800,29800,29750,549
20241118,092700,4722208000,29750,29800,29850,29750,574
20241118,092600,4705107000,29800,29800,29850,29750,523
20241118,092500,4689516500,29800,29800,29850,29750,3592
20241118,092400,4582464400,29800,29800,29900,29750,2102
20241118,092300,4519802400,29800,29800,29800,29750,762
20241118,092200,4497114400,29800,29750,29800,29750,179
20241118,092100,4491782950,29700,29900,29900,29700,1213
20241118,092000,4455715350,29900,29900,29900,29750,2191
20241118,091900,4390418400,29900,29900,29950,29850,2396
20241118,091800,4318791800,29900,29850,29900,29800,2697
20241118,091700,4238231400,29850,29650,30000,29650,4073
20241118,091600,4116666500,29850,29350,29950,29350,3297
20241118,091500,4018897500,29300,29350,29350,29250,2946
20241118,091400,3932652250,29350,29350,29400,29250,6713
20241118,091300,3735908700,29350,29400,29450,29300,6616
20241118,091200,3541503600,29400,29500,29700,29350,9029
20241118,091100,3275398450,29500,29600,29700,29400,11652
20241118,091000,2931371000,29600,29600,29650,29550,1629
20241118,090900,2883198050,29650,29650,29650,29550,4235
20241118,090800,2757775200,29650,29950,29950,29600,9231
20241118,090700,2483504700,29950,29750,29950,29700,2346
20241118,090600,2413580400,29700,29650,29950,29650,9209
20241118,090500,2139226500,29500,29950,29950,29500,22788
20241118,090400,1462353300,29950,29950,29950,29900,4333
20241118,090300,1332600500,29950,29950,29950,29800,3449
20241118,090200,1229409700,29900,29700,29950,29500,11812
20241118,090100,878147650,29600,29850,29950,29500,9792
20241118,090000,587352450,29800,30450,30450,29750,19513
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 190200 19373080500 29650 29650 29650 29650 8801
3 20241118 190100 19373080500 29650 29650 29650 29650 0
4 20241118 190000 19373080500 29650 29650 29650 29650 0
5 20241118 185900 19373080500 29650 29650 29650 29650 0
6 20241118 185800 19373080500 29650 29650 29650 29650 0
7 20241118 185700 19373080500 29650 29650 29650 29650 0
8 20241118 185600 19373080500 29650 29650 29650 29650 0
9 20241118 185500 19373080500 29650 29650 29650 29650 0
10 20241118 185400 19373080500 29650 29650 29650 29650 0
11 20241118 185300 19373080500 29650 29650 29650 29650 0
12 20241118 185200 19373080500 29650 29650 29650 29650 0
13 20241118 185100 19373080500 29650 29650 29650 29650 0
14 20241118 185000 19373080500 29650 29650 29650 29650 0
15 20241118 184900 19373080500 29650 29650 29650 29650 0
16 20241118 184800 19373080500 29650 29650 29650 29650 0
17 20241118 184700 19373080500 29650 29650 29650 29650 0
18 20241118 184600 19373080500 29650 29650 29650 29650 0
19 20241118 184500 19373080500 29650 29650 29650 29650 0
20 20241118 184400 19373080500 29650 29650 29650 29650 0
21 20241118 184300 19373080500 29650 29650 29650 29650 0
22 20241118 184200 19373080500 29650 29650 29650 29650 0
23 20241118 184100 19373080500 29650 29650 29650 29650 0
24 20241118 184000 19373080500 29650 29650 29650 29650 0
25 20241118 183900 19373080500 29650 29650 29650 29650 0
26 20241118 183800 19373080500 29650 29650 29650 29650 0
27 20241118 183700 19373080500 29650 29650 29650 29650 0
28 20241118 183600 19373080500 29650 29650 29650 29650 0
29 20241118 183500 19373080500 29650 29650 29650 29650 0
30 20241118 183400 19373080500 29650 29650 29650 29650 0
31 20241118 183300 19373080500 29650 29650 29650 29650 0
32 20241118 183200 19373080500 29650 29650 29650 29650 8801
33 20241118 183100 19373080500 29650 29650 29650 29650 0
34 20241118 183000 19373080500 29650 29650 29650 29650 0
35 20241118 182900 19373080500 29650 29650 29650 29650 0
36 20241118 182800 19373080500 29650 29650 29650 29650 0
37 20241118 182700 19373080500 29650 29650 29650 29650 0
38 20241118 182600 19373080500 29650 29650 29650 29650 0
39 20241118 182500 19373080500 29650 29650 29650 29650 0
40 20241118 182400 19373080500 29650 29650 29650 29650 0
41 20241118 182300 19373080500 29650 29650 29650 29650 0
42 20241118 182200 19373080500 29650 29650 29650 29650 0
43 20241118 182100 19373080500 29650 29650 29650 29650 0
44 20241118 182000 19373080500 29650 29650 29650 29650 0
45 20241118 181900 19373080500 29650 29650 29650 29650 0
46 20241118 181800 19373080500 29650 29650 29650 29650 0
47 20241118 181700 19373080500 29650 29650 29650 29650 0
48 20241118 181600 19373080500 29650 29650 29650 29650 0
49 20241118 181500 19373080500 29650 29650 29650 29650 0
50 20241118 181400 19373080500 29650 29650 29650 29650 0
51 20241118 181300 19373080500 29650 29650 29650 29650 0
52 20241118 181200 19373080500 29650 29650 29650 29650 0
53 20241118 181100 19373080500 29650 29650 29650 29650 0
54 20241118 181000 19373080500 29650 29650 29650 29650 0
55 20241118 180900 19373080500 29650 29650 29650 29650 0
56 20241118 180800 19373080500 29650 29650 29650 29650 0
57 20241118 180700 19373080500 29650 29650 29650 29650 0
58 20241118 180600 19373080500 29650 29650 29650 29650 0
59 20241118 180500 19373080500 29650 29650 29650 29650 0
60 20241118 180400 19373080500 29650 29650 29650 29650 0
61 20241118 180300 19373080500 29650 29650 29650 29650 0
62 20241118 180200 19373080500 29650 29650 29650 29650 8801
63 20241118 180100 19373080500 29650 29650 29650 29650 0
64 20241118 180000 19373080500 29650 29650 29650 29650 0
65 20241118 175900 19373080500 29650 29650 29650 29650 0
66 20241118 175800 19373080500 29650 29650 29650 29650 0
67 20241118 175700 19373080500 29650 29650 29650 29650 0
68 20241118 175600 19373080500 29650 29650 29650 29650 0
69 20241118 175500 19373080500 29650 29650 29650 29650 0
70 20241118 175400 19373080500 29650 29650 29650 29650 0
71 20241118 175300 19373080500 29650 29650 29650 29650 0
72 20241118 175200 19373080500 29650 29650 29650 29650 0
73 20241118 175100 19373080500 29650 29650 29650 29650 0
74 20241118 175000 19373080500 29650 29650 29650 29650 0
75 20241118 174900 19373080500 29650 29650 29650 29650 0
76 20241118 174800 19373080500 29650 29650 29650 29650 0
77 20241118 174700 19373080500 29650 29650 29650 29650 0
78 20241118 174600 19373080500 29650 29650 29650 29650 0
79 20241118 174500 19373080500 29650 29650 29650 29650 0
80 20241118 174400 19373080500 29650 29650 29650 29650 0
81 20241118 174300 19373080500 29650 29650 29650 29650 0
82 20241118 174200 19373080500 29650 29650 29650 29650 0
83 20241118 174100 19373080500 29650 29650 29650 29650 0
84 20241118 174000 19373080500 29650 29650 29650 29650 0
85 20241118 173900 19373080500 29650 29650 29650 29650 0
86 20241118 173800 19373080500 29650 29650 29650 29650 0
87 20241118 173700 19373080500 29650 29650 29650 29650 0
88 20241118 173600 19373080500 29650 29650 29650 29650 0
89 20241118 173500 19373080500 29650 29650 29650 29650 0
90 20241118 173400 19373080500 29650 29650 29650 29650 0
91 20241118 173300 19373080500 29650 29650 29650 29650 0
92 20241118 173200 19373080500 29650 29650 29650 29650 8801
93 20241118 173100 19373080500 29650 29650 29650 29650 0
94 20241118 173000 19373080500 29650 29650 29650 29650 0
95 20241118 172900 19373080500 29650 29650 29650 29650 0
96 20241118 172800 19373080500 29650 29650 29650 29650 0
97 20241118 172700 19373080500 29650 29650 29650 29650 0
98 20241118 172600 19373080500 29650 29650 29650 29650 0
99 20241118 172500 19373080500 29650 29650 29650 29650 0
100 20241118 172400 19373080500 29650 29650 29650 29650 0
101 20241118 172300 19373080500 29650 29650 29650 29650 0
102 20241118 172200 19373080500 29650 29650 29650 29650 0
103 20241118 172100 19373080500 29650 29650 29650 29650 0
104 20241118 172000 19373080500 29650 29650 29650 29650 0
105 20241118 171900 19373080500 29650 29650 29650 29650 0
106 20241118 171800 19373080500 29650 29650 29650 29650 0
107 20241118 171700 19373080500 29650 29650 29650 29650 0
108 20241118 171600 19373080500 29650 29650 29650 29650 0
109 20241118 171500 19373080500 29650 29650 29650 29650 0
110 20241118 171400 19373080500 29650 29650 29650 29650 0
111 20241118 171300 19373080500 29650 29650 29650 29650 0
112 20241118 171200 19373080500 29650 29650 29650 29650 0
113 20241118 171100 19373080500 29650 29650 29650 29650 0
114 20241118 171000 19373080500 29650 29650 29650 29650 0
115 20241118 170900 19373080500 29650 29650 29650 29650 0
116 20241118 170800 19373080500 29650 29650 29650 29650 0
117 20241118 170700 19373080500 29650 29650 29650 29650 0
118 20241118 170600 19373080500 29650 29650 29650 29650 0
119 20241118 170500 19373080500 29650 29650 29650 29650 0
120 20241118 170400 19373080500 29650 29650 29650 29650 0
121 20241118 170300 19373080500 29650 29650 29650 29650 0
122 20241118 170200 19373080500 29650 29650 29650 29650 8801
123 20241118 170100 19373080500 29650 29650 29650 29650 0
124 20241118 170000 19373080500 29650 29650 29650 29650 0
125 20241118 165900 19373080500 29650 29650 29650 29650 0
126 20241118 165800 19373080500 29650 29650 29650 29650 0
127 20241118 165700 19373080500 29650 29650 29650 29650 0
128 20241118 165600 19373080500 29650 29650 29650 29650 0
129 20241118 165500 19373080500 29650 29650 29650 29650 0
130 20241118 165400 19373080500 29650 29650 29650 29650 0
131 20241118 165300 19373080500 29650 29650 29650 29650 0
132 20241118 165200 19373080500 29650 29650 29650 29650 0
133 20241118 165100 19373080500 29650 29650 29650 29650 0
134 20241118 165000 19373080500 29650 29650 29650 29650 0
135 20241118 164900 19373080500 29650 29650 29650 29650 0
136 20241118 164800 19373080500 29650 29650 29650 29650 0
137 20241118 164700 19373080500 29650 29650 29650 29650 0
138 20241118 164600 19373080500 29650 29650 29650 29650 0
139 20241118 164500 19373080500 29650 29650 29650 29650 0
140 20241118 164400 19373080500 29650 29650 29650 29650 0
141 20241118 164300 19373080500 29650 29650 29650 29650 0
142 20241118 164200 19373080500 29650 29650 29650 29650 0
143 20241118 164100 19373080500 29650 29650 29650 29650 0
144 20241118 164000 19373080500 29650 29650 29650 29650 0
145 20241118 163900 19373080500 29650 29650 29650 29650 0
146 20241118 163800 19373080500 29650 29650 29650 29650 0
147 20241118 163700 19373080500 29650 29650 29650 29650 0
148 20241118 163600 19373080500 29650 29650 29650 29650 0
149 20241118 163500 19373080500 29650 29650 29650 29650 0
150 20241118 163400 19373080500 29650 29650 29650 29650 0
151 20241118 163300 19373080500 29650 29650 29650 29650 0
152 20241118 163200 19373080500 29650 29650 29650 29650 8801
153 20241118 163100 19373080500 29650 29650 29650 29650 0
154 20241118 163000 19373080500 29650 29650 29650 29650 0
155 20241118 162900 19373080500 29650 29650 29650 29650 0
156 20241118 162800 19373080500 29650 29650 29650 29650 0
157 20241118 162700 19373080500 29650 29650 29650 29650 0
158 20241118 162600 19373080500 29650 29650 29650 29650 0
159 20241118 162500 19373080500 29650 29650 29650 29650 0
160 20241118 162400 19373080500 29650 29650 29650 29650 0
161 20241118 162300 19373080500 29650 29650 29650 29650 0
162 20241118 162200 19373080500 29650 29650 29650 29650 0
163 20241118 162100 19373080500 29650 29650 29650 29650 0
164 20241118 162000 19373080500 29650 29650 29650 29650 0
165 20241118 161900 19373080500 29650 29650 29650 29650 0
166 20241118 161800 19373080500 29650 29650 29650 29650 0
167 20241118 161700 19373080500 29650 29650 29650 29650 0
168 20241118 161600 19373080500 29650 29650 29650 29650 0
169 20241118 161500 19373080500 29650 29650 29650 29650 0
170 20241118 161400 19373080500 29650 29650 29650 29650 0
171 20241118 161300 19373080500 29650 29650 29650 29650 0
172 20241118 161200 19373080500 29650 29650 29650 29650 0
173 20241118 161100 19373080500 29650 29650 29650 29650 0
174 20241118 161000 19373080500 29650 29650 29650 29650 0
175 20241118 160900 19373080500 29650 29650 29650 29650 0
176 20241118 160800 19373080500 29650 29650 29650 29650 0
177 20241118 160700 19373080500 29650 29650 29650 29650 0
178 20241118 160600 19373080500 29650 29650 29650 29650 0
179 20241118 160500 19373080500 29650 29650 29650 29650 0
180 20241118 160400 19373080500 29650 29650 29650 29650 0
181 20241118 160300 19373080500 29650 29650 29650 29650 0
182 20241118 160200 19373080500 29650 29650 29650 29650 8801
183 20241118 160100 19373080500 29650 29650 29650 29650 0
184 20241118 160000 19373080500 29650 29650 29650 29650 0
185 20241118 155900 19373080500 29650 29650 29650 29650 0
186 20241118 155800 19373080500 29650 29650 29650 29650 0
187 20241118 155700 19373080500 29650 29650 29650 29650 0
188 20241118 155600 19373080500 29650 29650 29650 29650 0
189 20241118 155500 19373080500 29650 29650 29650 29650 0
190 20241118 155400 19373080500 29650 29650 29650 29650 0
191 20241118 155300 19373080500 29650 29650 29650 29650 0
192 20241118 155200 19373080500 29650 29650 29650 29650 0
193 20241118 155100 19373080500 29650 29650 29650 29650 0
194 20241118 155000 19373080500 29650 29650 29650 29650 0
195 20241118 154900 19373080500 29650 29650 29650 29650 0
196 20241118 154800 19373080500 29650 29650 29650 29650 0
197 20241118 154700 19373080500 29650 29650 29650 29650 0
198 20241118 154600 19373080500 29650 29650 29650 29650 0
199 20241118 154500 19373080500 29650 29650 29650 29650 0
200 20241118 154400 19373080500 29650 29650 29650 29650 0
201 20241118 154300 19373080500 29650 29650 29650 29650 0
202 20241118 154200 19373080500 29650 29650 29650 29650 0
203 20241118 154100 19373080500 29650 29650 29650 29650 0
204 20241118 154000 19373080500 29650 29650 29650 29650 0
205 20241118 153900 19373080500 29650 29650 29650 29650 0
206 20241118 153800 19373080500 29650 29650 29650 29650 0
207 20241118 153700 19373080500 29650 29650 29650 29650 0
208 20241118 153600 19373080500 29650 29650 29650 29650 0
209 20241118 153500 19373080500 29650 29650 29650 29650 0
210 20241118 153400 19373080500 29650 29650 29650 29650 0
211 20241118 153300 19373080500 29650 29650 29650 29650 0
212 20241118 153200 19373080500 29650 29650 29650 29650 8801
213 20241118 153100 19373080500 29650 29650 29650 29650 0
214 20241118 153000 19373080500 29650 29650 29650 29650 8801
215 20241118 152900 19112130850 29650 29650 29650 29650 0
216 20241118 152800 19112130850 29650 29650 29650 29650 0
217 20241118 152700 19112130850 29650 29650 29650 29650 0
218 20241118 152600 19112130850 29650 29650 29650 29650 0
219 20241118 152500 19112130850 29650 29650 29650 29650 0
220 20241118 152400 19112130850 29650 29650 29650 29650 0
221 20241118 152300 19112130850 29650 29650 29650 29650 0
222 20241118 152200 19112130850 29650 29650 29650 29650 0
223 20241118 152100 19112130850 29650 29650 29650 29650 0
224 20241118 152000 19112130850 29650 29650 29650 29650 0
225 20241118 151900 19112130850 29650 29550 29650 29500 2068
226 20241118 151800 19051030900 29550 29600 29650 29500 4319
227 20241118 151700 18923270250 29650 29650 29650 29600 1331
228 20241118 151600 18883812900 29650 29650 29650 29600 316
229 20241118 151500 18874448100 29650 29550 29650 29500 2918
230 20241118 151400 18788116600 29550 29600 29600 29500 1244
231 20241118 151300 18751355500 29600 29450 29600 29400 2952
232 20241118 151200 18664297950 29400 29400 29450 29350 1374
233 20241118 151100 18623902200 29400 29400 29450 29350 1399
234 20241118 151000 18582774500 29350 29350 29400 29350 765
235 20241118 150900 18560315000 29400 29400 29400 29350 1360
236 20241118 150800 18520346700 29350 29400 29400 29350 885
237 20241118 150700 18494350000 29400 29350 29400 29350 1211
238 20241118 150600 18458785450 29350 29350 29400 29350 438
239 20241118 150500 18445921650 29400 29400 29400 29350 800
240 20241118 150400 18422429900 29350 29400 29400 29350 1123
241 20241118 150300 18389465450 29350 29400 29400 29350 1691
242 20241118 150200 18339832400 29400 29350 29400 29350 2192
243 20241118 150100 18275490200 29400 29400 29450 29350 1623
244 20241118 150000 18227789850 29450 29450 29450 29400 333
245 20241118 145900 18217990500 29400 29500 29500 29400 350
246 20241118 145800 18207682300 29450 29450 29500 29400 808
247 20241118 145700 18183921300 29450 29500 29550 29400 841
248 20241118 145600 18159162750 29500 29500 29550 29400 775
249 20241118 145500 18136303400 29500 29450 29500 29400 5421
250 20241118 145400 17976869000 29500 29400 29500 29400 312
251 20241118 145300 17967686550 29450 29400 29500 29400 648
252 20241118 145200 17948610900 29400 29500 29500 29400 1475
253 20241118 145100 17905193100 29450 29500 29500 29450 147
254 20241118 145000 17900860800 29500 29450 29500 29400 988
255 20241118 144900 17871773550 29400 29500 29500 29400 655
256 20241118 144800 17852509650 29500 29450 29500 29400 730
257 20241118 144700 17831026450 29450 29450 29500 29400 698
258 20241118 144600 17810482550 29450 29550 29600 29450 1524
259 20241118 144500 17765491800 29600 29650 29650 29550 86
260 20241118 144400 17762946450 29650 29600 29650 29550 416
261 20241118 144300 17750628250 29650 29600 29650 29550 928
262 20241118 144200 17723192750 29600 29650 29650 29550 142
263 20241118 144100 17718992800 29550 29650 29650 29550 2070
264 20241118 144000 17657718900 29600 29700 29700 29600 1761
265 20241118 143900 17605563800 29650 29650 29650 29600 853
266 20241118 143800 17580282900 29600 29700 29700 29600 640
267 20241118 143700 17561304600 29650 29650 29700 29650 1921
268 20241118 143600 17504322300 29700 29700 29700 29650 350
269 20241118 143500 17493940350 29700 29500 29700 29500 2837
270 20241118 143400 17410003450 29550 29500 29550 29450 892
271 20241118 143300 17383705900 29500 29450 29550 29450 1163
272 20241118 143200 17349391500 29550 29500 29550 29400 1045
273 20241118 143100 17318602200 29500 29500 29500 29400 828
274 20241118 143000 17294218950 29500 29450 29500 29450 398
275 20241118 142900 17282494000 29500 29450 29500 29450 517
276 20241118 142800 17267255450 29450 29450 29500 29400 684
277 20241118 142700 17247118600 29500 29450 29500 29450 169
278 20241118 142600 17242138650 29500 29450 29500 29400 634
279 20241118 142500 17223476750 29500 29500 29500 29400 1306
280 20241118 142400 17184980400 29500 29500 29500 29400 623
281 20241118 142300 17166636850 29450 29500 29500 29400 687
282 20241118 142200 17146404000 29500 29400 29500 29400 296
283 20241118 142100 17137686550 29400 29450 29500 29400 2901
284 20241118 142000 17052299600 29400 29450 29450 29400 257
285 20241118 141900 17044738950 29450 29450 29450 29400 1830
286 20241118 141800 16990932500 29450 29400 29450 29400 282
287 20241118 141700 16982634000 29450 29400 29450 29400 487
288 20241118 141600 16968313150 29400 29500 29500 29400 4815
289 20241118 141500 16826493500 29550 29500 29550 29500 875
290 20241118 141400 16800667400 29500 29500 29550 29500 1889
291 20241118 141300 16744938500 29550 29550 29550 29500 175
292 20241118 141200 16739772050 29550 29550 29550 29500 1250
293 20241118 141100 16702849600 29550 29500 29550 29500 266
294 20241118 141000 16695000100 29500 29550 29600 29500 812
295 20241118 140900 16671004950 29550 29600 29600 29550 616
296 20241118 140800 16652782150 29550 29600 29600 29550 300
297 20241118 140700 16643911900 29600 29550 29600 29550 243
298 20241118 140600 16636725550 29550 29600 29600 29550 216
299 20241118 140500 16630339450 29600 29550 29600 29550 825
300 20241118 140400 16605956850 29600 29550 29600 29550 186
301 20241118 140300 16600457100 29550 29600 29600 29550 233
302 20241118 140200 16593569000 29600 29600 29600 29550 307
303 20241118 140100 16584495350 29550 29600 29600 29550 221
304 20241118 140000 16577958000 29550 29600 29650 29550 283
305 20241118 135900 16569581900 29600 29650 29650 29550 2174
306 20241118 135800 16505227800 29600 29700 29700 29600 283
307 20241118 135700 16496847250 29650 29700 29700 29650 2338
308 20241118 135600 16427517500 29700 29700 29700 29650 411
309 20241118 135500 16415323100 29700 29700 29700 29650 585
310 20241118 135400 16397973300 29700 29700 29700 29650 324
311 20241118 135300 16388355050 29700 29650 29700 29600 1730
312 20241118 135200 16337071000 29600 29600 29650 29600 481
313 20241118 135100 16322831400 29650 29650 29650 29600 60
314 20241118 135000 16321053700 29650 29650 29650 29600 232
315 20241118 134900 16314183100 29600 29550 29650 29550 691
316 20241118 134800 16293732250 29550 29600 29600 29550 395
317 20241118 134700 16282049750 29550 29600 29600 29550 541
318 20241118 134600 16266040900 29600 29600 29600 29550 494
319 20241118 134500 16251424750 29600 29600 29600 29550 339
320 20241118 134400 16241402100 29600 29600 29600 29550 1591
321 20241118 134300 16194384650 29600 29600 29600 29550 177
322 20241118 134200 16189152600 29600 29600 29650 29550 1650
323 20241118 134100 16140343350 29650 29650 29650 29600 646
324 20241118 134000 16121217650 29650 29600 29650 29550 75
325 20241118 133900 16118995600 29600 29600 29650 29550 272
326 20241118 133800 16110941600 29600 29700 29700 29600 1120
327 20241118 133700 16077768400 29700 29700 29750 29650 1207
328 20241118 133600 16041925350 29700 29650 29700 29650 380
329 20241118 133500 16030649700 29650 29650 29700 29600 1288
330 20241118 133400 15992462000 29600 29600 29650 29550 255
331 20241118 133300 15984913150 29600 29650 29650 29550 1016
332 20241118 133200 15954829700 29650 29600 29650 29550 1133
333 20241118 133100 15921300150 29550 29600 29600 29550 222
334 20241118 133000 15914735750 29600 29600 29600 29550 171
335 20241118 132900 15909678900 29600 29650 29650 29550 525
336 20241118 132800 15894138950 29600 29650 29650 29600 432
337 20241118 132700 15881347450 29650 29650 29650 29600 209
338 20241118 132600 15875156500 29600 29650 29650 29600 317
339 20241118 132500 15865770500 29650 29600 29650 29550 585
340 20241118 132400 15848461600 29600 29600 29600 29550 243
341 20241118 132300 15841272200 29600 29600 29600 29550 178
342 20241118 132200 15836007950 29600 29600 29650 29550 1119
343 20241118 132100 15802889450 29550 29600 29600 29550 724
344 20241118 132000 15781481900 29600 29600 29600 29550 646
345 20241118 131900 15762375600 29600 29600 29600 29550 249
346 20241118 131800 15755013900 29600 29600 29600 29550 297
347 20241118 131700 15746232950 29600 29550 29600 29550 295
348 20241118 131600 15737507700 29600 29500 29600 29500 528
349 20241118 131500 15721910650 29500 29500 29550 29500 1206
350 20241118 131400 15686331700 29550 29500 29600 29450 379
351 20241118 131300 15675126500 29550 29500 29550 29400 4382
352 20241118 131200 15545918850 29500 29500 29500 29450 144
353 20241118 131100 15541675100 29500 29450 29500 29400 381
354 20241118 131000 15530453650 29450 29500 29500 29400 396
355 20241118 130900 15518791300 29550 29550 29600 29400 6507
356 20241118 130800 15327265950 29600 29550 29600 29550 235
357 20241118 130700 15320320300 29550 29600 29600 29550 325
358 20241118 130600 15310715550 29600 29600 29600 29550 262
359 20241118 130500 15302971050 29600 29600 29600 29550 225
360 20241118 130400 15296320150 29600 29600 29650 29550 85
361 20241118 130300 15293804300 29600 29650 29650 29500 258
362 20241118 130200 15286170600 29550 29550 29650 29450 2335
363 20241118 130100 15217056300 29550 29450 29550 29450 1740
364 20241118 130000 15165719900 29450 29450 29500 29450 1344
365 20241118 125900 15126137650 29500 29450 29500 29400 1957
366 20241118 125800 15068497700 29450 29500 29500 29450 2443
367 20241118 125700 14996548350 29450 29450 29500 29450 539
368 20241118 125600 14980666950 29450 29500 29550 29450 3456
369 20241118 125500 14878728450 29550 29500 29600 29500 557
370 20241118 125400 14862288300 29550 29550 29600 29500 2061
371 20241118 125300 14801453250 29550 29600 29600 29500 1210
372 20241118 125200 14765708150 29600 29600 29600 29550 405
373 20241118 125100 14753736850 29600 29500 29600 29500 561
374 20241118 125000 14737158050 29500 29600 29600 29500 1265
375 20241118 124900 14699782650 29600 29500 29600 29500 2089
376 20241118 124800 14638075800 29500 29500 29550 29500 1885
377 20241118 124700 14582455800 29550 29600 29600 29500 964
378 20241118 124600 14553966400 29600 29600 29600 29550 800
379 20241118 124500 14530305550 29600 29550 29600 29550 427
380 20241118 124400 14517685650 29550 29550 29600 29550 752
381 20241118 124300 14495450150 29550 29600 29600 29550 648
382 20241118 124200 14476290700 29600 29550 29600 29550 444
383 20241118 124100 14463168000 29550 29600 29600 29550 981
384 20241118 124000 14434164200 29550 29600 29600 29550 653
385 20241118 123900 14414856800 29550 29600 29600 29550 486
386 20241118 123800 14400488300 29600 29550 29600 29550 653
387 20241118 123700 14381189000 29550 29600 29650 29550 581
388 20241118 123600 14363995800 29550 29600 29600 29550 2943
389 20241118 123500 14276951950 29600 29550 29600 29550 701
390 20241118 123400 14256218450 29550 29650 29650 29550 3813
391 20241118 123300 14143353150 29650 29600 29700 29600 1011
392 20241118 123200 14113422700 29600 29700 29700 29600 6964
393 20241118 123100 13907060450 29700 29650 29700 29650 1377
394 20241118 123000 13866209900 29650 29650 29700 29650 504
395 20241118 122900 13851260800 29650 29700 29700 29650 334
396 20241118 122800 13841350550 29700 29700 29750 29650 1346
397 20241118 122700 13801380750 29650 29650 29700 29650 666
398 20241118 122600 13781631400 29650 29650 29700 29650 289
399 20241118 122500 13773060250 29650 29650 29700 29650 495
400 20241118 122400 13758376000 29650 29650 29700 29650 339
401 20241118 122300 13748322650 29650 29750 29750 29650 959
402 20241118 122200 13719845200 29750 29700 29750 29700 635
403 20241118 122100 13700981950 29700 29700 29750 29700 529
404 20241118 122000 13685264350 29700 29800 29850 29700 3830
405 20241118 121900 13571244700 29800 29800 29850 29800 345
406 20241118 121800 13560961700 29850 29850 29850 29800 275
407 20241118 121700 13552764850 29800 29850 29850 29800 1747
408 20241118 121600 13500652800 29800 29850 29850 29800 765
409 20241118 121500 13477840250 29850 29800 29850 29800 882
410 20241118 121400 13451525300 29800 29850 29850 29800 418
411 20241118 121300 13439064600 29800 29800 29850 29800 439
412 20241118 121200 13425980300 29800 29800 29850 29800 677
413 20241118 121100 13405785050 29800 29850 29850 29800 483
414 20241118 121000 13391387800 29800 29750 29800 29750 1050
415 20241118 120900 13360109200 29750 29800 29800 29750 338
416 20241118 120800 13350052450 29750 29800 29800 29750 501
417 20241118 120700 13335138350 29800 29750 29850 29750 306
418 20241118 120600 13326028800 29750 29850 29850 29750 460
419 20241118 120500 13312325450 29850 29850 29900 29800 1847
420 20241118 120400 13257200200 29800 29800 29850 29800 1247
421 20241118 120300 13220035350 29800 29700 29800 29650 1182
422 20241118 120200 13184887000 29700 29700 29700 29650 491
423 20241118 120100 13170325800 29700 29700 29700 29650 1167
424 20241118 120000 13135676500 29650 29700 29700 29650 1201
425 20241118 115900 13100062550 29650 29650 29700 29650 830
426 20241118 115800 13075451500 29650 29650 29700 29650 579
427 20241118 115700 13058272400 29650 29750 29750 29650 2201
428 20241118 115600 12992880150 29700 29750 29750 29700 491
429 20241118 115500 12978292000 29700 29750 29750 29700 482
430 20241118 115400 12963969150 29750 29800 29800 29750 2533
431 20241118 115300 12888598600 29800 29700 29800 29700 3792
432 20241118 115200 12775774100 29750 29750 29750 29700 447
433 20241118 115100 12762492500 29750 29700 29750 29700 972
434 20241118 115000 12733593150 29700 29700 29750 29700 264
435 20241118 114900 12725749850 29700 29750 29750 29700 539
436 20241118 114800 12709738350 29700 29700 29700 29650 1551
437 20241118 114700 12663683400 29700 29700 29700 29650 1347
438 20241118 114600 12623692750 29650 29650 29700 29600 2033
439 20241118 114500 12563428550 29650 29650 29650 29600 487
440 20241118 114400 12549005750 29650 29650 29650 29600 363
441 20241118 114300 12538257250 29600 29600 29650 29600 595
442 20241118 114200 12520635500 29600 29600 29650 29600 590
443 20241118 114100 12503161600 29600 29550 29600 29550 1981
444 20241118 114000 12444537950 29550 29550 29600 29550 637
445 20241118 113900 12425705350 29550 29650 29650 29550 3581
446 20241118 113800 12319725950 29650 29650 29650 29600 852
447 20241118 113700 12294486450 29650 29650 29650 29600 407
448 20241118 113600 12282427400 29600 29650 29700 29600 1056
449 20241118 113500 12251139200 29650 29650 29700 29600 1054
450 20241118 113400 12219904200 29650 29650 29650 29600 1999
451 20241118 113300 12160643250 29650 29650 29650 29600 718
452 20241118 113200 12139386100 29600 29650 29650 29600 706
453 20241118 113100 12118477700 29650 29600 29650 29600 1224
454 20241118 113000 12082240150 29600 29650 29650 29600 1142
455 20241118 112900 12048417200 29650 29700 29750 29600 8359
456 20241118 112800 11800487600 29700 29750 29750 29700 1063
457 20241118 112700 11768880800 29750 29750 29750 29700 707
458 20241118 112600 11747878150 29750 29700 29750 29700 844
459 20241118 112500 11722800700 29750 29700 29750 29700 763
460 20241118 112400 11700136750 29750 29750 29750 29700 700
461 20241118 112300 11679339400 29700 29800 29800 29700 1585
462 20241118 112200 11632204450 29750 29750 29800 29750 817
463 20241118 112100 11607889850 29750 29750 29800 29750 420
464 20241118 112000 11595389100 29800 29750 29800 29750 894
465 20241118 111900 11568787500 29800 29750 29800 29750 471
466 20241118 111800 11554771600 29750 29800 29800 29700 3234
467 20241118 111700 11458502200 29800 29900 29900 29750 5081
468 20241118 111600 11307077050 29850 29900 29900 29850 787
469 20241118 111500 11283569950 29850 29900 29950 29850 1040
470 20241118 111400 11252495900 29900 29900 29950 29850 902
471 20241118 111300 11225525850 29900 29850 29900 29800 4308
472 20241118 111200 11096995950 29800 29850 29850 29800 1087
473 20241118 111100 11064581700 29850 29800 29850 29800 3235
474 20241118 111000 10968058350 29800 29850 29850 29800 3902
475 20241118 110900 10851758200 29800 29850 29850 29800 846
476 20241118 110800 10826526850 29850 29800 29850 29800 484
477 20241118 110700 10812096300 29850 29800 29850 29800 630
478 20241118 110600 10793308800 29800 29850 29850 29800 1328
479 20241118 110500 10753732700 29800 29800 29850 29750 2510
480 20241118 110400 10678943600 29800 29750 29800 29750 1670
481 20241118 110300 10629186200 29750 29750 29800 29700 1053
482 20241118 110200 10597863100 29700 29750 29750 29700 1345
483 20241118 110100 10557889850 29750 29750 29750 29700 655
484 20241118 110000 10538430550 29700 29750 29800 29700 1658
485 20241118 105900 10489109400 29750 29750 29800 29750 466
486 20241118 105800 10475240350 29800 29750 29800 29750 497
487 20241118 105700 10460441550 29800 29800 29850 29750 2135
488 20241118 105600 10396826950 29750 29850 29850 29750 2505
489 20241118 105500 10322190550 29800 29900 29900 29800 2623
490 20241118 105400 10243905100 29850 29850 29900 29850 887
491 20241118 105300 10217407400 29900 29900 29950 29850 2402
492 20241118 105200 10145587100 29950 29950 29950 29900 244
493 20241118 105100 10138289250 29900 29850 29950 29850 1076
494 20241118 105000 10106109950 29850 29950 29950 29850 1395
495 20241118 104900 10064403150 29900 29900 29950 29900 331
496 20241118 104800 10054498900 29950 29900 29950 29900 1181
497 20241118 104700 10019149950 29900 29850 29900 29850 1171
498 20241118 104600 9984150200 29900 29800 29900 29800 1027
499 20241118 104500 9953504650 29850 29750 29850 29700 4676
500 20241118 104400 9814331350 29750 29850 29850 29750 2581
501 20241118 104300 9737491600 29850 29900 29950 29800 4308
502 20241118 104200 9608960150 29900 29900 29950 29850 856
503 20241118 104100 9583370200 29850 29900 29900 29850 1943
504 20241118 104000 9525277450 29950 30050 30050 29900 6497
505 20241118 103900 9330535000 30000 30000 30050 30000 66
506 20241118 103800 9328554100 30000 30050 30050 30000 273
507 20241118 103700 9320361300 30050 29950 30050 29950 839
508 20241118 103600 9295199050 30000 30200 30200 29950 8675
509 20241118 103500 9034430850 30150 30200 30200 30150 249
510 20241118 103400 9026917850 30200 30300 30300 30200 1614
511 20241118 103300 8978105200 30300 30300 30350 30300 622
512 20241118 103200 8959257000 30300 30350 30500 30300 2092
513 20241118 103100 8895603150 30400 30150 30400 30150 4901
514 20241118 103000 8747062600 30150 30150 30250 30100 907
515 20241118 102900 8719688900 30100 30150 30200 30100 377
516 20241118 102800 8708314600 30150 30150 30250 30100 779
517 20241118 102700 8684824000 30100 30100 30150 30100 907
518 20241118 102600 8657486600 30100 30150 30150 30050 1423
519 20241118 102500 8614651800 30100 30050 30150 30050 1832
520 20241118 102400 8559516300 30050 30050 30100 30050 392
521 20241118 102300 8547721550 30050 30100 30150 30050 2309
522 20241118 102200 8478212150 30200 30150 30250 30100 1335
523 20241118 102100 8437932900 30200 30200 30300 30150 1789
524 20241118 102000 8383840650 30200 30200 30250 30150 487
525 20241118 101900 8369130100 30200 30200 30250 30150 130
526 20241118 101800 8365203950 30250 30200 30300 30150 281
527 20241118 101700 8356711150 30250 30100 30300 30100 7140
528 20241118 101600 8140959000 30100 30150 30200 30100 2267
529 20241118 101500 8072610000 30200 30150 30200 30150 641
530 20241118 101400 8053260950 30200 30250 30300 30200 3462
531 20241118 101300 7948631550 30300 30300 30300 30250 528
532 20241118 101200 7932636700 30250 30250 30300 30200 570
533 20241118 101100 7915388050 30200 30150 30200 30150 512
534 20241118 101000 7899931950 30150 30250 30350 30150 7344
535 20241118 100900 7677973500 30300 30450 30450 30300 5337
536 20241118 100800 7516073000 30400 30350 30450 30350 1065
537 20241118 100700 7483679900 30350 30350 30450 30350 679
538 20241118 100600 7463045600 30300 30250 30350 30250 878
539 20241118 100500 7436439450 30300 30250 30300 30250 302
540 20241118 100400 7427293750 30200 30250 30400 30200 4082
541 20241118 100300 7303653700 30200 30300 30300 30200 2431
542 20241118 100200 7230064550 30300 30350 30350 30300 2396
543 20241118 100100 7157363800 30400 30400 30400 30350 513
544 20241118 100000 7141780450 30350 30400 30400 30300 1245
545 20241118 095900 7104010250 30350 30300 30350 30250 1412
546 20241118 095800 7061191100 30300 30300 30350 30300 995
547 20241118 095700 7031018750 30350 30500 30500 30300 6842
548 20241118 095600 6822722200 30550 30500 30600 30500 1485
549 20241118 095500 6777314450 30550 30500 30550 30500 980
550 20241118 095400 6747379400 30550 30500 30550 30450 1244
551 20241118 095300 6709390800 30500 30450 30550 30450 4401
552 20241118 095200 6575062900 30500 30350 30500 30300 3342
553 20241118 095100 6473343100 30350 30200 30350 30150 2147
554 20241118 095000 6408274550 30150 30150 30200 30150 2108
555 20241118 094900 6344691350 30150 30250 30250 30150 3108
556 20241118 094800 6250832250 30200 30250 30350 30200 2955
557 20241118 094700 6161427200 30250 30300 30350 30200 4129
558 20241118 094600 6036453050 30300 30300 30300 30200 4452
559 20241118 094500 5901750000 30300 30250 30300 30200 1458
560 20241118 094400 5857634950 30300 30200 30300 30150 1976
561 20241118 094300 5797934850 30150 30150 30200 30100 2618
562 20241118 094200 5718955150 30150 30050 30150 30000 1049
563 20241118 094100 5687417150 30000 30100 30150 29900 6345
564 20241118 094000 5496788100 30100 30050 30150 30050 801
565 20241118 093900 5472669000 30050 30100 30100 30000 2302
566 20241118 093800 5403443750 30100 30100 30150 30050 1144
567 20241118 093700 5369010500 30050 30000 30100 30000 2011
568 20241118 093600 5308575900 30000 30100 30100 29950 5427
569 20241118 093500 5145620800 30100 30050 30100 30000 1529
570 20241118 093400 5099651750 30000 29950 30150 29900 4043
571 20241118 093300 4978317050 29900 29900 29950 29900 1170
572 20241118 093200 4943293150 29900 29900 29950 29850 1498
573 20241118 093100 4898546000 29900 29800 29900 29750 1573
574 20241118 093000 4851606950 29800 29850 29850 29750 2776
575 20241118 092900 4768888850 29850 29800 29900 29750 1016
576 20241118 092800 4738564650 29800 29800 29800 29750 549
577 20241118 092700 4722208000 29750 29800 29850 29750 574
578 20241118 092600 4705107000 29800 29800 29850 29750 523
579 20241118 092500 4689516500 29800 29800 29850 29750 3592
580 20241118 092400 4582464400 29800 29800 29900 29750 2102
581 20241118 092300 4519802400 29800 29800 29800 29750 762
582 20241118 092200 4497114400 29800 29750 29800 29750 179
583 20241118 092100 4491782950 29700 29900 29900 29700 1213
584 20241118 092000 4455715350 29900 29900 29900 29750 2191
585 20241118 091900 4390418400 29900 29900 29950 29850 2396
586 20241118 091800 4318791800 29900 29850 29900 29800 2697
587 20241118 091700 4238231400 29850 29650 30000 29650 4073
588 20241118 091600 4116666500 29850 29350 29950 29350 3297
589 20241118 091500 4018897500 29300 29350 29350 29250 2946
590 20241118 091400 3932652250 29350 29350 29400 29250 6713
591 20241118 091300 3735908700 29350 29400 29450 29300 6616
592 20241118 091200 3541503600 29400 29500 29700 29350 9029
593 20241118 091100 3275398450 29500 29600 29700 29400 11652
594 20241118 091000 2931371000 29600 29600 29650 29550 1629
595 20241118 090900 2883198050 29650 29650 29650 29550 4235
596 20241118 090800 2757775200 29650 29950 29950 29600 9231
597 20241118 090700 2483504700 29950 29750 29950 29700 2346
598 20241118 090600 2413580400 29700 29650 29950 29650 9209
599 20241118 090500 2139226500 29500 29950 29950 29500 22788
600 20241118 090400 1462353300 29950 29950 29950 29900 4333
601 20241118 090300 1332600500 29950 29950 29950 29800 3449
602 20241118 090200 1229409700 29900 29700 29950 29500 11812
603 20241118 090100 878147650 29600 29850 29950 29500 9792
604 20241118 090000 587352450 29800 30450 30450 29750 19513