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

619
036460/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,191700,43033137400,42100,42100,42100,42100,25329
20241118,191600,43033137400,42100,42100,42100,42100,0
20241118,191500,43033137400,42100,42100,42100,42100,0
20241118,191400,43033137400,42100,42100,42100,42100,0
20241118,191300,43033137400,42100,42100,42100,42100,0
20241118,191200,43033137400,42100,42100,42100,42100,0
20241118,191100,43033137400,42100,42100,42100,42100,0
20241118,191000,43033137400,42100,42100,42100,42100,0
20241118,190900,43033137400,42100,42100,42100,42100,0
20241118,190800,43033137400,42100,42100,42100,42100,0
20241118,190700,43033137400,42100,42100,42100,42100,0
20241118,190600,43033137400,42100,42100,42100,42100,0
20241118,190500,43033137400,42100,42100,42100,42100,0
20241118,190400,43033137400,42100,42100,42100,42100,0
20241118,190300,43033137400,42100,42100,42100,42100,0
20241118,190200,43033137400,42100,42100,42100,42100,0
20241118,190100,43033137400,42100,42100,42100,42100,0
20241118,190000,43033137400,42100,42100,42100,42100,0
20241118,185900,43033137400,42100,42100,42100,42100,0
20241118,185800,43033137400,42100,42100,42100,42100,0
20241118,185700,43033137400,42100,42100,42100,42100,0
20241118,185600,43033137400,42100,42100,42100,42100,0
20241118,185500,43033137400,42100,42100,42100,42100,0
20241118,185400,43033137400,42100,42100,42100,42100,0
20241118,185300,43033137400,42100,42100,42100,42100,0
20241118,185200,43033137400,42100,42100,42100,42100,0
20241118,185100,43033137400,42100,42100,42100,42100,0
20241118,185000,43033137400,42100,42100,42100,42100,0
20241118,184900,43033137400,42100,42100,42100,42100,0
20241118,184800,43033137400,42100,42100,42100,42100,0
20241118,184700,43033137400,42100,42100,42100,42100,25329
20241118,184600,43033137400,42100,42100,42100,42100,0
20241118,184500,43033137400,42100,42100,42100,42100,0
20241118,184400,43033137400,42100,42100,42100,42100,0
20241118,184300,43033137400,42100,42100,42100,42100,0
20241118,184200,43033137400,42100,42100,42100,42100,0
20241118,184100,43033137400,42100,42100,42100,42100,0
20241118,184000,43033137400,42100,42100,42100,42100,0
20241118,183900,43033137400,42100,42100,42100,42100,0
20241118,183800,43033137400,42100,42100,42100,42100,0
20241118,183700,43033137400,42100,42100,42100,42100,0
20241118,183600,43033137400,42100,42100,42100,42100,0
20241118,183500,43033137400,42100,42100,42100,42100,0
20241118,183400,43033137400,42100,42100,42100,42100,0
20241118,183300,43033137400,42100,42100,42100,42100,0
20241118,183200,43033137400,42100,42100,42100,42100,0
20241118,183100,43033137400,42100,42100,42100,42100,0
20241118,183000,43033137400,42100,42100,42100,42100,0
20241118,182900,43033137400,42100,42100,42100,42100,0
20241118,182800,43033137400,42100,42100,42100,42100,0
20241118,182700,43033137400,42100,42100,42100,42100,0
20241118,182600,43033137400,42100,42100,42100,42100,0
20241118,182500,43033137400,42100,42100,42100,42100,0
20241118,182400,43033137400,42100,42100,42100,42100,0
20241118,182300,43033137400,42100,42100,42100,42100,0
20241118,182200,43033137400,42100,42100,42100,42100,0
20241118,182100,43033137400,42100,42100,42100,42100,0
20241118,182000,43033137400,42100,42100,42100,42100,0
20241118,181900,43033137400,42100,42100,42100,42100,0
20241118,181800,43033137400,42100,42100,42100,42100,0
20241118,181700,43033137400,42100,42100,42100,42100,25329
20241118,181600,43033137400,42100,42100,42100,42100,0
20241118,181500,43033137400,42100,42100,42100,42100,0
20241118,181400,43033137400,42100,42100,42100,42100,0
20241118,181300,43033137400,42100,42100,42100,42100,0
20241118,181200,43033137400,42100,42100,42100,42100,0
20241118,181100,43033137400,42100,42100,42100,42100,0
20241118,181000,43033137400,42100,42100,42100,42100,0
20241118,180900,43033137400,42100,42100,42100,42100,0
20241118,180800,43033137400,42100,42100,42100,42100,0
20241118,180700,43033137400,42100,42100,42100,42100,0
20241118,180600,43033137400,42100,42100,42100,42100,0
20241118,180500,43033137400,42100,42100,42100,42100,0
20241118,180400,43033137400,42100,42100,42100,42100,0
20241118,180300,43033137400,42100,42100,42100,42100,0
20241118,180200,43033137400,42100,42100,42100,42100,0
20241118,180100,43033137400,42100,42100,42100,42100,0
20241118,180000,43033137400,42100,42100,42100,42100,0
20241118,175900,43033137400,42100,42100,42100,42100,0
20241118,175800,43033137400,42100,42100,42100,42100,0
20241118,175700,43033137400,42100,42100,42100,42100,0
20241118,175600,43033137400,42100,42100,42100,42100,0
20241118,175500,43033137400,42100,42100,42100,42100,0
20241118,175400,43033137400,42100,42100,42100,42100,0
20241118,175300,43033137400,42100,42100,42100,42100,0
20241118,175200,43033137400,42100,42100,42100,42100,0
20241118,175100,43033137400,42100,42100,42100,42100,0
20241118,175000,43033137400,42100,42100,42100,42100,0
20241118,174900,43033137400,42100,42100,42100,42100,0
20241118,174800,43033137400,42100,42100,42100,42100,0
20241118,174700,43033137400,42100,42100,42100,42100,25329
20241118,174600,43033137400,42100,42100,42100,42100,0
20241118,174500,43033137400,42100,42100,42100,42100,0
20241118,174400,43033137400,42100,42100,42100,42100,0
20241118,174300,43033137400,42100,42100,42100,42100,0
20241118,174200,43033137400,42100,42100,42100,42100,0
20241118,174100,43033137400,42100,42100,42100,42100,0
20241118,174000,43033137400,42100,42100,42100,42100,0
20241118,173900,43033137400,42100,42100,42100,42100,0
20241118,173800,43033137400,42100,42100,42100,42100,0
20241118,173700,43033137400,42100,42100,42100,42100,0
20241118,173600,43033137400,42100,42100,42100,42100,0
20241118,173500,43033137400,42100,42100,42100,42100,0
20241118,173400,43033137400,42100,42100,42100,42100,0
20241118,173300,43033137400,42100,42100,42100,42100,0
20241118,173200,43033137400,42100,42100,42100,42100,0
20241118,173100,43033137400,42100,42100,42100,42100,0
20241118,173000,43033137400,42100,42100,42100,42100,0
20241118,172900,43033137400,42100,42100,42100,42100,0
20241118,172800,43033137400,42100,42100,42100,42100,0
20241118,172700,43033137400,42100,42100,42100,42100,0
20241118,172600,43033137400,42100,42100,42100,42100,0
20241118,172500,43033137400,42100,42100,42100,42100,0
20241118,172400,43033137400,42100,42100,42100,42100,0
20241118,172300,43033137400,42100,42100,42100,42100,0
20241118,172200,43033137400,42100,42100,42100,42100,0
20241118,172100,43033137400,42100,42100,42100,42100,0
20241118,172000,43033137400,42100,42100,42100,42100,0
20241118,171900,43033137400,42100,42100,42100,42100,0
20241118,171800,43033137400,42100,42100,42100,42100,0
20241118,171700,43033137400,42100,42100,42100,42100,25329
20241118,171600,43033137400,42100,42100,42100,42100,0
20241118,171500,43033137400,42100,42100,42100,42100,0
20241118,171400,43033137400,42100,42100,42100,42100,0
20241118,171300,43033137400,42100,42100,42100,42100,0
20241118,171200,43033137400,42100,42100,42100,42100,0
20241118,171100,43033137400,42100,42100,42100,42100,0
20241118,171000,43033137400,42100,42100,42100,42100,0
20241118,170900,43033137400,42100,42100,42100,42100,0
20241118,170800,43033137400,42100,42100,42100,42100,0
20241118,170700,43033137400,42100,42100,42100,42100,0
20241118,170600,43033137400,42100,42100,42100,42100,0
20241118,170500,43033137400,42100,42100,42100,42100,0
20241118,170400,43033137400,42100,42100,42100,42100,0
20241118,170300,43033137400,42100,42100,42100,42100,0
20241118,170200,43033137400,42100,42100,42100,42100,0
20241118,170100,43033137400,42100,42100,42100,42100,0
20241118,170000,43033137400,42100,42100,42100,42100,0
20241118,165900,43033137400,42100,42100,42100,42100,0
20241118,165800,43033137400,42100,42100,42100,42100,0
20241118,165700,43033137400,42100,42100,42100,42100,0
20241118,165600,43033137400,42100,42100,42100,42100,0
20241118,165500,43033137400,42100,42100,42100,42100,0
20241118,165400,43033137400,42100,42100,42100,42100,0
20241118,165300,43033137400,42100,42100,42100,42100,0
20241118,165200,43033137400,42100,42100,42100,42100,0
20241118,165100,43033137400,42100,42100,42100,42100,0
20241118,165000,43033137400,42100,42100,42100,42100,0
20241118,164900,43033137400,42100,42100,42100,42100,0
20241118,164800,43033137400,42100,42100,42100,42100,0
20241118,164700,43033137400,42100,42100,42100,42100,25329
20241118,164600,43033137400,42100,42100,42100,42100,0
20241118,164500,43033137400,42100,42100,42100,42100,0
20241118,164400,43033137400,42100,42100,42100,42100,0
20241118,164300,43033137400,42100,42100,42100,42100,0
20241118,164200,43033137400,42100,42100,42100,42100,0
20241118,164100,43033137400,42100,42100,42100,42100,0
20241118,164000,43033137400,42100,42100,42100,42100,0
20241118,163900,43033137400,42100,42100,42100,42100,0
20241118,163800,43033137400,42100,42100,42100,42100,0
20241118,163700,43033137400,42100,42100,42100,42100,0
20241118,163600,43033137400,42100,42100,42100,42100,0
20241118,163500,43033137400,42100,42100,42100,42100,0
20241118,163400,43033137400,42100,42100,42100,42100,0
20241118,163300,43033137400,42100,42100,42100,42100,0
20241118,163200,43033137400,42100,42100,42100,42100,0
20241118,163100,43033137400,42100,42100,42100,42100,0
20241118,163000,43033137400,42100,42100,42100,42100,0
20241118,162900,43033137400,42100,42100,42100,42100,0
20241118,162800,43033137400,42100,42100,42100,42100,0
20241118,162700,43033137400,42100,42100,42100,42100,0
20241118,162600,43033137400,42100,42100,42100,42100,0
20241118,162500,43033137400,42100,42100,42100,42100,0
20241118,162400,43033137400,42100,42100,42100,42100,0
20241118,162300,43033137400,42100,42100,42100,42100,0
20241118,162200,43033137400,42100,42100,42100,42100,0
20241118,162100,43033137400,42100,42100,42100,42100,0
20241118,162000,43033137400,42100,42100,42100,42100,0
20241118,161900,43033137400,42100,42100,42100,42100,0
20241118,161800,43033137400,42100,42100,42100,42100,0
20241118,161700,43033137400,42100,42100,42100,42100,25329
20241118,161600,43033137400,42100,42100,42100,42100,0
20241118,161500,43033137400,42100,42100,42100,42100,0
20241118,161400,43033137400,42100,42100,42100,42100,0
20241118,161300,43033137400,42100,42100,42100,42100,0
20241118,161200,43033137400,42100,42100,42100,42100,0
20241118,161100,43033137400,42100,42100,42100,42100,0
20241118,161000,43033137400,42100,42100,42100,42100,0
20241118,160900,43033137400,42100,42100,42100,42100,0
20241118,160800,43033137400,42100,42100,42100,42100,0
20241118,160700,43033137400,42100,42100,42100,42100,0
20241118,160600,43033137400,42100,42100,42100,42100,0
20241118,160500,43033137400,42100,42100,42100,42100,0
20241118,160400,43033137400,42100,42100,42100,42100,0
20241118,160300,43033137400,42100,42100,42100,42100,0
20241118,160200,43033137400,42100,42100,42100,42100,0
20241118,160100,43033137400,42100,42100,42100,42100,0
20241118,160000,43033137400,42100,42100,42100,42100,0
20241118,155900,43033137400,42100,42100,42100,42100,0
20241118,155800,43033137400,42100,42100,42100,42100,0
20241118,155700,43033137400,42100,42100,42100,42100,0
20241118,155600,43033137400,42100,42100,42100,42100,0
20241118,155500,43033137400,42100,42100,42100,42100,0
20241118,155400,43033137400,42100,42100,42100,42100,0
20241118,155300,43033137400,42100,42100,42100,42100,0
20241118,155200,43033137400,42100,42100,42100,42100,0
20241118,155100,43033137400,42100,42100,42100,42100,0
20241118,155000,43033137400,42100,42100,42100,42100,0
20241118,154900,43033137400,42100,42100,42100,42100,0
20241118,154800,43033137400,42100,42100,42100,42100,0
20241118,154700,43033137400,42100,42100,42100,42100,25329
20241118,154600,43033137400,42100,42100,42100,42100,0
20241118,154500,43033137400,42100,42100,42100,42100,0
20241118,154400,43033137400,42100,42100,42100,42100,0
20241118,154300,43033137400,42100,42100,42100,42100,0
20241118,154200,43033137400,42100,42100,42100,42100,0
20241118,154100,43033137400,42100,42100,42100,42100,0
20241118,154000,43033137400,42100,42100,42100,42100,0
20241118,153900,43033137400,42100,42100,42100,42100,0
20241118,153800,43033137400,42100,42100,42100,42100,0
20241118,153700,43033137400,42100,42100,42100,42100,0
20241118,153600,43033137400,42100,42100,42100,42100,0
20241118,153500,43033137400,42100,42100,42100,42100,0
20241118,153400,43033137400,42100,42100,42100,42100,0
20241118,153300,43033137400,42100,42100,42100,42100,0
20241118,153200,43033137400,42100,42100,42100,42100,0
20241118,153100,43033137400,42100,42100,42100,42100,0
20241118,153000,43033137400,42100,42100,42100,42100,25329
20241118,152900,41966786500,41900,41900,41900,41900,0
20241118,152800,41966786500,41900,41900,41900,41900,0
20241118,152700,41966786500,41900,41900,41900,41900,0
20241118,152600,41966786500,41900,41900,41900,41900,0
20241118,152500,41966786500,41900,41900,41900,41900,0
20241118,152400,41966786500,41900,41900,41900,41900,0
20241118,152300,41966786500,41900,41900,41900,41900,0
20241118,152200,41966786500,41900,41900,41900,41900,0
20241118,152100,41966786500,41900,41900,41900,41900,0
20241118,152000,41966786500,41900,41900,41900,41900,0
20241118,151900,41966786500,41900,41950,41950,41850,2546
20241118,151800,41860103750,41900,42000,42000,41900,2107
20241118,151700,41771678550,42000,42000,42000,41950,1623
20241118,151600,41703553150,42000,41950,42000,41950,3560
20241118,151500,41554168800,42000,42000,42000,41950,2416
20241118,151400,41452804100,42000,42000,42000,41950,704
20241118,151300,41423242200,41950,41850,42000,41850,4543
20241118,151200,41232903300,41850,41850,41850,41800,1906
20241118,151100,41153221600,41850,41850,41850,41800,1638
20241118,151000,41084714600,41850,41850,41900,41800,4521
20241118,150900,40895673200,41900,41900,41900,41850,2120
20241118,150800,40806935050,41850,41850,41900,41850,2044
20241118,150700,40721364450,41900,42000,42000,41850,6730
20241118,150600,40439365150,42000,42000,42000,41900,3147
20241118,150500,40307338550,41950,41950,42000,41950,1117
20241118,150400,40260439250,42000,42000,42000,41950,724
20241118,150300,40230035250,42000,42000,42000,41950,1445
20241118,150200,40169350900,42000,42050,42050,41950,1244
20241118,150100,40117088850,42000,42050,42050,42000,510
20241118,150000,40095651800,42050,42050,42100,42000,1393
20241118,145900,40037073700,42100,42100,42100,42050,2735
20241118,145800,39922002350,42100,42100,42100,42050,698
20241118,145700,39892622400,42100,42100,42100,42050,1623
20241118,145600,39824297400,42100,42000,42100,41950,3416
20241118,145500,39680744900,42000,41950,42000,41900,1635
20241118,145400,39612153150,41950,41950,42000,41900,1470
20241118,145300,39550487350,42000,42000,42000,41900,1093
20241118,145200,39504613050,41950,42000,42000,41950,660
20241118,145100,39476904350,42000,42050,42050,42000,1694
20241118,145000,39405722250,42050,42100,42100,42000,1826
20241118,144900,39328926850,42100,42050,42150,42050,870
20241118,144800,39292318350,42100,42150,42150,42050,1022
20241118,144700,39249281150,42150,42150,42150,42100,617
20241118,144600,39223281150,42150,42150,42150,42050,1260
20241118,144500,39170224000,42150,42200,42200,42100,1858
20241118,144400,39091868550,42150,42250,42250,42150,2367
20241118,144300,38991964400,42250,42250,42250,42200,801
20241118,144200,38958132650,42250,42200,42250,42150,2149
20241118,144100,38867376950,42200,42200,42250,42200,3119
20241118,144000,38735718800,42200,42200,42200,42150,1273
20241118,143900,38682003550,42200,42000,42200,41950,6898
20241118,143800,38391776250,42000,42000,42000,41950,1446
20241118,143700,38331085700,42000,42000,42000,41950,2720
20241118,143600,38216852850,42000,42000,42000,41950,672
20241118,143500,38188643900,42000,42000,42000,41950,400
20241118,143400,38171851300,42000,41950,42000,41900,2020
20241118,143300,38087107400,41950,41900,41950,41850,1956
20241118,143200,38005163150,41900,41900,41900,41850,381
20241118,143100,37989204100,41900,41950,41950,41900,768
20241118,143000,37957016600,41900,41950,41950,41900,597
20241118,142900,37931989200,41950,41950,41950,41900,366
20241118,142800,37916637950,41950,41950,41950,41900,369
20241118,142700,37901164000,41900,41950,41950,41900,1721
20241118,142600,37828976000,41950,41950,41950,41900,1101
20241118,142500,37782797900,41950,41900,41950,41900,344
20241118,142400,37768373550,41900,41900,41900,41850,1014
20241118,142300,37725890200,41900,41900,41900,41850,1100
20241118,142200,37679802750,41900,41900,41950,41850,370
20241118,142100,37664304600,41900,41900,41950,41900,355
20241118,142000,37649429800,41900,41900,41950,41850,2215
20241118,141900,37556686250,41900,41950,41950,41850,2231
20241118,141800,37463207450,41900,41850,41950,41750,2458
20241118,141700,37360309750,41850,41850,41850,41800,313
20241118,141600,37347211900,41850,41850,41850,41800,771
20241118,141500,37314970900,41800,41850,41850,41800,1388
20241118,141400,37256933400,41850,41850,41850,41800,367
20241118,141300,37241581300,41850,41850,41850,41800,962
20241118,141200,37201355150,41850,41800,41850,41800,2745
20241118,141100,37086590350,41800,41850,41850,41800,3985
20241118,141000,36920003600,41850,41900,41900,41800,577
20241118,140900,36895861300,41900,41900,41900,41850,1725
20241118,140800,36823659100,41900,41900,41900,41850,713
20241118,140700,36793800800,41900,41900,41900,41850,1140
20241118,140600,36746075500,41900,41950,41950,41850,1557
20241118,140500,36680888450,41950,41950,41950,41900,1085
20241118,140400,36635412350,41950,42000,42050,41850,2120
20241118,140300,36546514650,42000,42000,42000,41950,511
20241118,140200,36525054550,42000,41950,42050,41900,3416
20241118,140100,36381628900,41900,42000,42000,41900,1438
20241118,140000,36321294700,42000,41900,42000,41900,585
20241118,135900,36296757100,41950,41950,42050,41900,461
20241118,135800,36277413450,41900,41950,42050,41900,864
20241118,135700,36241159550,41950,42050,42050,41950,1902
20241118,135600,36161279200,42050,42000,42050,41950,3168
20241118,135500,36028187500,42000,42050,42050,41950,1869
20241118,135400,35949685000,42050,42000,42100,42000,1434
20241118,135300,35889406050,42000,42000,42000,41950,1914
20241118,135200,35809019950,41950,41950,42000,41900,536
20241118,135100,35786527750,41950,41900,41950,41900,434
20241118,135000,35768327650,41950,41950,41950,41900,513
20241118,134900,35746812550,41950,41950,41950,41900,333
20241118,134800,35732846800,41900,41950,41950,41900,531
20241118,134700,35710580700,41950,41900,41950,41850,2160
20241118,134600,35620065950,41900,41850,41900,41850,557
20241118,134500,35596732450,41900,41850,41900,41800,4578
20241118,134400,35405217750,41850,41900,41900,41800,2688
20241118,134300,35292733900,41900,41900,41900,41850,464
20241118,134200,35273292750,41900,41850,41900,41800,777
20241118,134100,35240772800,41850,41900,41900,41800,3141
20241118,134000,35109319500,41900,41900,41900,41850,1042
20241118,133900,35065697350,41900,41950,41950,41850,3161
20241118,133800,34933292100,41900,41850,41950,41850,1915
20241118,133700,34853079550,41850,41950,41950,41850,1549
20241118,133600,34788203100,41950,42000,42000,41900,9365
20241118,133500,34395382200,42000,42050,42050,41950,2471
20241118,133400,34291594700,42050,42100,42100,42000,2588
20241118,133300,34182768050,42100,42100,42100,42050,357
20241118,133200,34167740350,42100,42100,42100,42050,694
20241118,133100,34138545600,42100,42150,42150,42050,1716
20241118,133000,34066302000,42150,42100,42150,42050,2331
20241118,132900,33968173000,42100,42100,42100,42050,1119
20241118,132800,33921103650,42100,42100,42150,42050,1378
20241118,132700,33863090150,42100,42100,42200,42050,728
20241118,132600,33832451900,42100,42150,42250,42050,4583
20241118,132500,33639288600,42200,42200,42200,42150,1003
20241118,132400,33596970250,42200,42200,42200,42150,793
20241118,132300,33563517150,42200,42150,42200,42100,830
20241118,132200,33528544100,42150,42150,42150,42100,479
20241118,132100,33508363650,42050,42150,42150,42050,1537
20241118,132000,33443653900,42150,42150,42150,42100,822
20241118,131900,33409013300,42100,42100,42150,42050,1453
20241118,131800,33347862600,42100,42100,42100,42050,2103
20241118,131700,33259339950,42100,42050,42100,42000,5383
20241118,131600,33033156150,42050,42100,42100,42000,2465
20241118,131500,32929497200,42100,42150,42150,42050,3634
20241118,131400,32776488100,42150,42200,42200,42100,419
20241118,131300,32758826800,42200,42200,42200,42100,896
20241118,131200,32721048300,42200,42250,42250,42100,1806
20241118,131100,32644836450,42200,42300,42300,42200,1006
20241118,131000,32602320650,42300,42300,42300,42250,3062
20241118,130900,32472940850,42300,42300,42300,42250,1296
20241118,130800,32418168500,42300,42200,42300,42200,1979
20241118,130700,32334545450,42250,42250,42250,42150,2285
20241118,130600,32238181600,42250,42350,42350,42200,3262
20241118,130500,32100209600,42300,42400,42400,42300,1668
20241118,130400,32029582750,42350,42400,42400,42350,3308
20241118,130300,31889382500,42400,42400,42450,42350,9930
20241118,130200,31468433700,42400,42200,42400,42150,18018
20241118,130100,30706112900,42150,42250,42300,42150,12141
20241118,130000,30193101100,42250,42250,42300,42250,2318
20241118,125900,30095114950,42200,42250,42250,42150,1791
20241118,125800,30019494550,42200,42050,42300,42000,28012
20241118,125700,28837227950,42000,42050,42050,42000,1071
20241118,125600,28792204500,42050,42100,42100,42050,2674
20241118,125500,28679697200,42100,42100,42150,42050,2833
20241118,125400,28560433400,42100,42050,42100,41900,5491
20241118,125300,28329813450,42050,42150,42150,42000,4583
20241118,125200,28136917800,42100,42100,42150,42050,5995
20241118,125100,27884410350,42150,42000,42150,41950,15370
20241118,125000,27237852800,42000,41900,42000,41900,2386
20241118,124900,27137771200,41950,41900,41950,41850,2697
20241118,124800,27024800300,41850,41900,41900,41850,1009
20241118,124700,26982535000,41900,41900,41900,41850,777
20241118,124600,26950008300,41900,41900,41900,41850,487
20241118,124500,26929604750,41900,41900,41900,41850,1317
20241118,124400,26874423100,41900,41900,41900,41850,414
20241118,124300,26857087100,41850,41850,41900,41850,283
20241118,124200,26845242850,41850,41800,41850,41750,1111
20241118,124100,26798798650,41800,41750,41800,41700,1742
20241118,124000,26725998800,41700,41750,41800,41700,1336
20241118,123900,26670222000,41750,41700,41750,41700,434
20241118,123800,26652103550,41750,41750,41800,41750,812
20241118,123700,26618201500,41750,41750,41800,41700,948
20241118,123600,26578596000,41800,41750,41800,41700,603
20241118,123500,26553423250,41750,41800,41800,41750,1490
20241118,123400,26491197500,41800,41800,41800,41700,1656
20241118,123300,26422066050,41750,41850,41900,41750,1905
20241118,123200,26342473150,41900,42000,42050,41800,20357
20241118,123100,25488091450,41950,42000,42000,41950,1275
20241118,123000,25434568100,42000,41950,42000,41950,13972
20241118,122900,24848214000,41950,41900,41950,41900,3037
20241118,122800,24720953400,41900,41850,41950,41850,6711
20241118,122700,24439864450,41900,41850,41900,41850,578
20241118,122600,24415651150,41900,41750,41900,41750,1517
20241118,122500,24352192850,41750,41850,41850,41750,2353
20241118,122400,24253800700,41850,41850,41900,41850,534
20241118,122300,24231446200,41850,41900,41900,41850,194
20241118,122200,24223323350,41900,41850,41900,41850,201
20241118,122100,24214908450,41850,41850,41900,41800,2245
20241118,122000,24120877650,41850,41850,41850,41800,405
20241118,121900,24103939950,41800,41900,41900,41800,597
20241118,121800,24078946350,41900,41900,41900,41850,2637
20241118,121700,23968483750,41850,41900,41900,41850,1456
20241118,121600,23907549150,41900,41900,41900,41850,365
20241118,121500,23892260600,41850,41900,41900,41850,1768
20241118,121400,23818183750,41900,41850,41900,41850,616
20241118,121300,23792375400,41900,41900,41900,41850,288
20241118,121200,23780314050,41900,41900,41900,41850,916
20241118,121100,23741973800,41900,41950,41950,41900,2181
20241118,121000,23650587200,41900,41950,41950,41900,931
20241118,120900,23611547000,41950,41950,41950,41900,831
20241118,120800,23576688750,41900,41900,41950,41900,3238
20241118,120700,23440962800,41900,41800,41900,41750,5655
20241118,120600,23204120900,41800,41800,41800,41750,1234
20241118,120500,23152540550,41750,41750,41800,41750,47
20241118,120400,23150577550,41750,41800,41800,41750,136
20241118,120300,23144895550,41800,41750,41800,41750,471
20241118,120200,23125226200,41750,41800,41850,41700,2670
20241118,120100,23013612800,41800,41800,41800,41750,464
20241118,120000,22994218800,41800,41700,41800,41700,607
20241118,115900,22968876750,41700,41700,41750,41700,294
20241118,115800,22956616750,41750,41650,41750,41650,1045
20241118,115700,22913045000,41650,41750,41750,41650,453
20241118,115600,22894152050,41700,41750,41800,41700,822
20241118,115500,22859858950,41800,41850,41850,41750,2306
20241118,115400,22763479250,41850,41800,41850,41800,810
20241118,115300,22729583150,41800,41900,41900,41800,3549
20241118,115200,22581071100,41900,41850,41900,41850,8176
20241118,115100,22238646000,41850,41850,41850,41800,2717
20241118,115000,22124955000,41850,41850,41850,41800,3006
20241118,114900,21999154550,41850,41850,41850,41750,4004
20241118,114800,21831801700,41850,41600,41850,41600,25958
20241118,114700,20749059950,41650,41600,41650,41600,3226
20241118,114600,20614794800,41600,41600,41650,41600,2141
20241118,114500,20525727450,41600,41600,41600,41550,1845
20241118,114400,20448978000,41600,41600,41600,41550,3876
20241118,114300,20287742500,41550,41550,41600,41550,50
20241118,114200,20285664550,41600,41550,41600,41550,255
20241118,114100,20275060750,41550,41600,41600,41550,230
20241118,114000,20265494700,41600,41550,41600,41550,1188
20241118,113900,20216083000,41550,41550,41600,41550,1149
20241118,113800,20168337050,41600,41600,41600,41550,441
20241118,113700,20149993800,41550,41550,41600,41550,266
20241118,113600,20138934450,41550,41550,41550,41500,3283
20241118,113500,20002528350,41500,41500,41550,41500,615
20241118,113400,19977002250,41500,41550,41550,41500,770
20241118,113300,19945014700,41500,41550,41550,41500,134
20241118,113200,19939451350,41500,41550,41550,41500,356
20241118,113100,19924675450,41550,41550,41550,41500,98
20241118,113000,19920606650,41500,41450,41550,41400,2953
20241118,112900,19798113200,41450,41500,41500,41400,866
20241118,112800,19762217400,41450,41500,41500,41450,189
20241118,112700,19754381250,41500,41450,41500,41450,33
20241118,112600,19753012600,41450,41500,41500,41450,74
20241118,112500,19749944800,41450,41450,41500,41450,148
20241118,112400,19743809550,41450,41500,41500,41450,690
20241118,112300,19715183550,41500,41450,41500,41450,397
20241118,112200,19698726200,41450,41450,41500,41450,156
20241118,112100,19692253700,41450,41500,41550,41450,467
20241118,112000,19672870150,41500,41550,41550,41500,209
20241118,111900,19664193950,41500,41500,41550,41500,615
20241118,111800,19638665750,41500,41500,41500,41450,815
20241118,111700,19604843600,41500,41500,41550,41450,963
20241118,111600,19564889050,41550,41500,41550,41500,682
20241118,111500,19536585350,41500,41500,41550,41500,504
20241118,111400,19515664150,41500,41500,41550,41500,402
20241118,111300,19498976750,41500,41500,41550,41500,175
20241118,111200,19491710850,41500,41500,41550,41500,243
20241118,111100,19481626150,41500,41500,41550,41500,784
20241118,111000,19449064850,41500,41500,41550,41500,255
20241118,110900,19438477800,41550,41500,41550,41500,466
20241118,110800,19419131650,41550,41500,41550,41500,528
20241118,110700,19397204650,41500,41500,41550,41500,379
20241118,110600,19381468750,41500,41500,41500,41500,470
20241118,110500,19361963750,41500,41400,41550,41400,2348
20241118,110400,19264614850,41350,41350,41400,41350,436
20241118,110300,19246585700,41350,41400,41450,41350,2457
20241118,110200,19144987550,41450,41350,41450,41350,1071
20241118,110100,19100656250,41400,41400,41450,41350,756
20241118,110000,19069362450,41400,41400,41450,41400,267
20241118,105900,19058299400,41400,41400,41450,41400,537
20241118,105800,19036046550,41450,41400,41450,41350,944
20241118,105700,18997003500,41400,41450,41450,41350,609
20241118,105600,18971794600,41400,41450,41450,41400,600
20241118,105500,18946954200,41450,41400,41450,41400,2137
20241118,105400,18858389950,41400,41400,41450,41400,1775
20241118,105300,18784904500,41400,41500,41500,41400,1297
20241118,105200,18731146500,41500,41450,41500,41450,277
20241118,105100,18719664550,41450,41450,41500,41450,179
20241118,105000,18712244150,41450,41450,41500,41450,684
20241118,104900,18683882500,41450,41450,41500,41400,802
20241118,104800,18650628250,41450,41450,41450,41400,533
20241118,104700,18628537400,41450,41400,41450,41400,39
20241118,104600,18626922000,41400,41400,41450,41400,829
20241118,104500,18592579850,41450,41500,41500,41400,1407
20241118,104400,18534212850,41500,41550,41550,41500,494
20241118,104300,18513691150,41550,41550,41600,41500,1355
20241118,104200,18457391250,41550,41550,41600,41550,1683
20241118,104100,18387462300,41550,41550,41600,41500,1299
20241118,104000,18333486000,41550,41500,41550,41500,403
20241118,103900,18316755500,41500,41500,41550,41500,665
20241118,103800,18289137150,41550,41550,41550,41500,2523
20241118,103700,18184306850,41500,41500,41550,41450,715
20241118,103600,18154620550,41500,41450,41500,41450,1275
20241118,103500,18101710500,41450,41500,41500,41450,408
20241118,103400,18084786150,41500,41350,41500,41350,4650
20241118,103300,17892367300,41350,41300,41350,41300,639
20241118,103200,17865949350,41350,41300,41350,41300,246
20241118,103100,17855786800,41300,41300,41350,41300,310
20241118,103000,17842978200,41350,41350,41350,41350,183
20241118,102900,17835411150,41300,41350,41350,41300,428
20241118,102800,17817731150,41350,41350,41400,41300,989
20241118,102700,17776837900,41300,41350,41350,41300,282
20241118,102600,17765184450,41350,41350,41400,41300,2629
20241118,102500,17656475200,41350,41400,41400,41350,1004
20241118,102400,17614914200,41450,41400,41450,41400,741
20241118,102300,17584235950,41400,41450,41450,41400,533
20241118,102200,17562163650,41450,41400,41450,41400,143
20241118,102100,17556238200,41450,41450,41450,41400,731
20241118,102000,17525960350,41450,41400,41450,41400,143
20241118,101900,17520034900,41450,41450,41450,41400,182
20241118,101800,17512492450,41450,41450,41500,41450,481
20241118,101700,17492549350,41450,41400,41450,41350,363
20241118,101600,17477510700,41400,41400,41400,41350,993
20241118,101500,17436403100,41350,41300,41350,41300,1349
20241118,101400,17380644250,41300,41350,41400,41300,3769
20241118,101300,17224788600,41400,41450,41450,41350,8189
20241118,101200,16885913400,41450,41450,41500,41400,4332
20241118,101100,16706353900,41450,41450,41500,41450,306
20241118,101000,16693661750,41450,41600,41600,41450,3423
20241118,100900,16551551750,41550,41650,41650,41550,1522
20241118,100800,16488245800,41650,41650,41650,41600,156
20241118,100700,16481753600,41600,41550,41650,41550,1387
20241118,100600,16424048400,41550,41650,41650,41550,1572
20241118,100500,16358646750,41700,41600,41700,41600,588
20241118,100400,16334160600,41600,41650,41650,41600,598
20241118,100300,16309268200,41650,41600,41650,41550,1074
20241118,100200,16264585850,41600,41500,41600,41500,279
20241118,100100,16252992100,41550,41550,41550,41500,927
20241118,100000,16214508200,41500,41500,41550,41500,1808
20241118,095900,16139457300,41550,41550,41600,41500,1062
20241118,095800,16095365500,41600,41600,41650,41500,2440
20241118,095700,15993843000,41600,41550,41650,41500,3056
20241118,095600,15866728050,41550,41550,41600,41500,904
20241118,095500,15829169300,41550,41500,41550,41400,2682
20241118,095400,15717796150,41500,41600,41600,41400,1519
20241118,095300,15654791650,41600,41450,41600,41400,2121
20241118,095200,15566846400,41500,41450,41500,41400,788
20241118,095100,15534172050,41450,41400,41450,41400,410
20241118,095000,15517182900,41400,41400,41450,41400,1772
20241118,094900,15443786050,41400,41500,41550,41400,2004
20241118,094800,15360679150,41500,41500,41550,41500,266
20241118,094700,15349635400,41500,41550,41550,41500,1027
20241118,094600,15307009500,41550,41600,41600,41500,1076
20241118,094500,15262272450,41550,41500,41600,41500,1458
20241118,094400,15201703600,41550,41500,41550,41450,1841
20241118,094300,15125295400,41500,41500,41600,41500,1570
20241118,094200,15060097550,41500,41500,41500,41450,1469
20241118,094100,14999138250,41500,41500,41500,41450,304
20241118,094000,14986524350,41500,41500,41550,41450,959
20241118,093900,14946734700,41500,41450,41600,41450,2717
20241118,093800,14833968150,41450,41500,41550,41400,1407
20241118,093700,14775618600,41500,41500,41500,41450,1341
20241118,093600,14720016550,41500,41500,41500,41400,3963
20241118,093500,14555796900,41450,41400,41550,41400,922
20241118,093400,14517582200,41400,41550,41550,41350,3889
20241118,093300,14356343400,41500,41650,41750,41500,2098
20241118,093200,14269131000,41650,41850,41900,41500,10465
20241118,093100,13832104900,41900,41800,41900,41750,5812
20241118,093000,13588981100,41750,41750,41800,41700,3278
20241118,092900,13452137050,41700,41850,41850,41700,4404
20241118,092800,13268175950,41850,41600,41850,41600,8339
20241118,092700,12920177750,41650,41450,41650,41450,8840
20241118,092600,12552677000,41400,41350,41500,41300,5079
20241118,092500,12342467650,41350,41400,41450,41300,4145
20241118,092400,12170963200,41400,41450,41500,41400,2199
20241118,092300,12079823350,41450,41550,41550,41400,2008
20241118,092200,11996517150,41500,41350,41550,41350,5832
20241118,092100,11754599150,41300,41400,41400,41300,1306
20241118,092000,11700589350,41400,41350,41450,41350,2296
20241118,091900,11605595350,41350,41400,41450,41300,3167
20241118,091800,11474529950,41400,41500,41500,41350,3421
20241118,091700,11332837350,41450,41300,41500,41300,6567
20241118,091600,11060768900,41300,41300,41400,41250,1706
20241118,091500,10990255300,41300,41150,41350,41100,5152
20241118,091400,10777942950,41150,41100,41150,41000,3837
20241118,091300,10620353650,40950,41100,41150,40950,16224
20241118,091200,9954797100,41100,41250,41250,41050,5192
20241118,091100,9741209850,41250,41350,41450,41200,4523
20241118,091000,9554385550,41450,41300,41500,41250,4646
20241118,090900,9362043750,41300,41250,41300,41150,5083
20241118,090800,9152464650,41250,41200,41300,41150,9498
20241118,090700,8760851900,41200,41500,41500,41200,19778
20241118,090600,7942950350,41500,41750,41800,41500,12212
20241118,090500,7434239500,41750,41550,41800,41500,9384
20241118,090400,7043241100,41600,41750,41900,41600,21421
20241118,090300,6149370650,41750,41850,42150,41700,40244
20241118,090200,4460116800,41900,41600,41950,41550,44291
20241118,090100,2610906700,41550,41000,41650,40900,42058
20241118,090000,874640050,40900,40150,41000,40150,20981
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 191700 43033137400 42100 42100 42100 42100 25329
3 20241118 191600 43033137400 42100 42100 42100 42100 0
4 20241118 191500 43033137400 42100 42100 42100 42100 0
5 20241118 191400 43033137400 42100 42100 42100 42100 0
6 20241118 191300 43033137400 42100 42100 42100 42100 0
7 20241118 191200 43033137400 42100 42100 42100 42100 0
8 20241118 191100 43033137400 42100 42100 42100 42100 0
9 20241118 191000 43033137400 42100 42100 42100 42100 0
10 20241118 190900 43033137400 42100 42100 42100 42100 0
11 20241118 190800 43033137400 42100 42100 42100 42100 0
12 20241118 190700 43033137400 42100 42100 42100 42100 0
13 20241118 190600 43033137400 42100 42100 42100 42100 0
14 20241118 190500 43033137400 42100 42100 42100 42100 0
15 20241118 190400 43033137400 42100 42100 42100 42100 0
16 20241118 190300 43033137400 42100 42100 42100 42100 0
17 20241118 190200 43033137400 42100 42100 42100 42100 0
18 20241118 190100 43033137400 42100 42100 42100 42100 0
19 20241118 190000 43033137400 42100 42100 42100 42100 0
20 20241118 185900 43033137400 42100 42100 42100 42100 0
21 20241118 185800 43033137400 42100 42100 42100 42100 0
22 20241118 185700 43033137400 42100 42100 42100 42100 0
23 20241118 185600 43033137400 42100 42100 42100 42100 0
24 20241118 185500 43033137400 42100 42100 42100 42100 0
25 20241118 185400 43033137400 42100 42100 42100 42100 0
26 20241118 185300 43033137400 42100 42100 42100 42100 0
27 20241118 185200 43033137400 42100 42100 42100 42100 0
28 20241118 185100 43033137400 42100 42100 42100 42100 0
29 20241118 185000 43033137400 42100 42100 42100 42100 0
30 20241118 184900 43033137400 42100 42100 42100 42100 0
31 20241118 184800 43033137400 42100 42100 42100 42100 0
32 20241118 184700 43033137400 42100 42100 42100 42100 25329
33 20241118 184600 43033137400 42100 42100 42100 42100 0
34 20241118 184500 43033137400 42100 42100 42100 42100 0
35 20241118 184400 43033137400 42100 42100 42100 42100 0
36 20241118 184300 43033137400 42100 42100 42100 42100 0
37 20241118 184200 43033137400 42100 42100 42100 42100 0
38 20241118 184100 43033137400 42100 42100 42100 42100 0
39 20241118 184000 43033137400 42100 42100 42100 42100 0
40 20241118 183900 43033137400 42100 42100 42100 42100 0
41 20241118 183800 43033137400 42100 42100 42100 42100 0
42 20241118 183700 43033137400 42100 42100 42100 42100 0
43 20241118 183600 43033137400 42100 42100 42100 42100 0
44 20241118 183500 43033137400 42100 42100 42100 42100 0
45 20241118 183400 43033137400 42100 42100 42100 42100 0
46 20241118 183300 43033137400 42100 42100 42100 42100 0
47 20241118 183200 43033137400 42100 42100 42100 42100 0
48 20241118 183100 43033137400 42100 42100 42100 42100 0
49 20241118 183000 43033137400 42100 42100 42100 42100 0
50 20241118 182900 43033137400 42100 42100 42100 42100 0
51 20241118 182800 43033137400 42100 42100 42100 42100 0
52 20241118 182700 43033137400 42100 42100 42100 42100 0
53 20241118 182600 43033137400 42100 42100 42100 42100 0
54 20241118 182500 43033137400 42100 42100 42100 42100 0
55 20241118 182400 43033137400 42100 42100 42100 42100 0
56 20241118 182300 43033137400 42100 42100 42100 42100 0
57 20241118 182200 43033137400 42100 42100 42100 42100 0
58 20241118 182100 43033137400 42100 42100 42100 42100 0
59 20241118 182000 43033137400 42100 42100 42100 42100 0
60 20241118 181900 43033137400 42100 42100 42100 42100 0
61 20241118 181800 43033137400 42100 42100 42100 42100 0
62 20241118 181700 43033137400 42100 42100 42100 42100 25329
63 20241118 181600 43033137400 42100 42100 42100 42100 0
64 20241118 181500 43033137400 42100 42100 42100 42100 0
65 20241118 181400 43033137400 42100 42100 42100 42100 0
66 20241118 181300 43033137400 42100 42100 42100 42100 0
67 20241118 181200 43033137400 42100 42100 42100 42100 0
68 20241118 181100 43033137400 42100 42100 42100 42100 0
69 20241118 181000 43033137400 42100 42100 42100 42100 0
70 20241118 180900 43033137400 42100 42100 42100 42100 0
71 20241118 180800 43033137400 42100 42100 42100 42100 0
72 20241118 180700 43033137400 42100 42100 42100 42100 0
73 20241118 180600 43033137400 42100 42100 42100 42100 0
74 20241118 180500 43033137400 42100 42100 42100 42100 0
75 20241118 180400 43033137400 42100 42100 42100 42100 0
76 20241118 180300 43033137400 42100 42100 42100 42100 0
77 20241118 180200 43033137400 42100 42100 42100 42100 0
78 20241118 180100 43033137400 42100 42100 42100 42100 0
79 20241118 180000 43033137400 42100 42100 42100 42100 0
80 20241118 175900 43033137400 42100 42100 42100 42100 0
81 20241118 175800 43033137400 42100 42100 42100 42100 0
82 20241118 175700 43033137400 42100 42100 42100 42100 0
83 20241118 175600 43033137400 42100 42100 42100 42100 0
84 20241118 175500 43033137400 42100 42100 42100 42100 0
85 20241118 175400 43033137400 42100 42100 42100 42100 0
86 20241118 175300 43033137400 42100 42100 42100 42100 0
87 20241118 175200 43033137400 42100 42100 42100 42100 0
88 20241118 175100 43033137400 42100 42100 42100 42100 0
89 20241118 175000 43033137400 42100 42100 42100 42100 0
90 20241118 174900 43033137400 42100 42100 42100 42100 0
91 20241118 174800 43033137400 42100 42100 42100 42100 0
92 20241118 174700 43033137400 42100 42100 42100 42100 25329
93 20241118 174600 43033137400 42100 42100 42100 42100 0
94 20241118 174500 43033137400 42100 42100 42100 42100 0
95 20241118 174400 43033137400 42100 42100 42100 42100 0
96 20241118 174300 43033137400 42100 42100 42100 42100 0
97 20241118 174200 43033137400 42100 42100 42100 42100 0
98 20241118 174100 43033137400 42100 42100 42100 42100 0
99 20241118 174000 43033137400 42100 42100 42100 42100 0
100 20241118 173900 43033137400 42100 42100 42100 42100 0
101 20241118 173800 43033137400 42100 42100 42100 42100 0
102 20241118 173700 43033137400 42100 42100 42100 42100 0
103 20241118 173600 43033137400 42100 42100 42100 42100 0
104 20241118 173500 43033137400 42100 42100 42100 42100 0
105 20241118 173400 43033137400 42100 42100 42100 42100 0
106 20241118 173300 43033137400 42100 42100 42100 42100 0
107 20241118 173200 43033137400 42100 42100 42100 42100 0
108 20241118 173100 43033137400 42100 42100 42100 42100 0
109 20241118 173000 43033137400 42100 42100 42100 42100 0
110 20241118 172900 43033137400 42100 42100 42100 42100 0
111 20241118 172800 43033137400 42100 42100 42100 42100 0
112 20241118 172700 43033137400 42100 42100 42100 42100 0
113 20241118 172600 43033137400 42100 42100 42100 42100 0
114 20241118 172500 43033137400 42100 42100 42100 42100 0
115 20241118 172400 43033137400 42100 42100 42100 42100 0
116 20241118 172300 43033137400 42100 42100 42100 42100 0
117 20241118 172200 43033137400 42100 42100 42100 42100 0
118 20241118 172100 43033137400 42100 42100 42100 42100 0
119 20241118 172000 43033137400 42100 42100 42100 42100 0
120 20241118 171900 43033137400 42100 42100 42100 42100 0
121 20241118 171800 43033137400 42100 42100 42100 42100 0
122 20241118 171700 43033137400 42100 42100 42100 42100 25329
123 20241118 171600 43033137400 42100 42100 42100 42100 0
124 20241118 171500 43033137400 42100 42100 42100 42100 0
125 20241118 171400 43033137400 42100 42100 42100 42100 0
126 20241118 171300 43033137400 42100 42100 42100 42100 0
127 20241118 171200 43033137400 42100 42100 42100 42100 0
128 20241118 171100 43033137400 42100 42100 42100 42100 0
129 20241118 171000 43033137400 42100 42100 42100 42100 0
130 20241118 170900 43033137400 42100 42100 42100 42100 0
131 20241118 170800 43033137400 42100 42100 42100 42100 0
132 20241118 170700 43033137400 42100 42100 42100 42100 0
133 20241118 170600 43033137400 42100 42100 42100 42100 0
134 20241118 170500 43033137400 42100 42100 42100 42100 0
135 20241118 170400 43033137400 42100 42100 42100 42100 0
136 20241118 170300 43033137400 42100 42100 42100 42100 0
137 20241118 170200 43033137400 42100 42100 42100 42100 0
138 20241118 170100 43033137400 42100 42100 42100 42100 0
139 20241118 170000 43033137400 42100 42100 42100 42100 0
140 20241118 165900 43033137400 42100 42100 42100 42100 0
141 20241118 165800 43033137400 42100 42100 42100 42100 0
142 20241118 165700 43033137400 42100 42100 42100 42100 0
143 20241118 165600 43033137400 42100 42100 42100 42100 0
144 20241118 165500 43033137400 42100 42100 42100 42100 0
145 20241118 165400 43033137400 42100 42100 42100 42100 0
146 20241118 165300 43033137400 42100 42100 42100 42100 0
147 20241118 165200 43033137400 42100 42100 42100 42100 0
148 20241118 165100 43033137400 42100 42100 42100 42100 0
149 20241118 165000 43033137400 42100 42100 42100 42100 0
150 20241118 164900 43033137400 42100 42100 42100 42100 0
151 20241118 164800 43033137400 42100 42100 42100 42100 0
152 20241118 164700 43033137400 42100 42100 42100 42100 25329
153 20241118 164600 43033137400 42100 42100 42100 42100 0
154 20241118 164500 43033137400 42100 42100 42100 42100 0
155 20241118 164400 43033137400 42100 42100 42100 42100 0
156 20241118 164300 43033137400 42100 42100 42100 42100 0
157 20241118 164200 43033137400 42100 42100 42100 42100 0
158 20241118 164100 43033137400 42100 42100 42100 42100 0
159 20241118 164000 43033137400 42100 42100 42100 42100 0
160 20241118 163900 43033137400 42100 42100 42100 42100 0
161 20241118 163800 43033137400 42100 42100 42100 42100 0
162 20241118 163700 43033137400 42100 42100 42100 42100 0
163 20241118 163600 43033137400 42100 42100 42100 42100 0
164 20241118 163500 43033137400 42100 42100 42100 42100 0
165 20241118 163400 43033137400 42100 42100 42100 42100 0
166 20241118 163300 43033137400 42100 42100 42100 42100 0
167 20241118 163200 43033137400 42100 42100 42100 42100 0
168 20241118 163100 43033137400 42100 42100 42100 42100 0
169 20241118 163000 43033137400 42100 42100 42100 42100 0
170 20241118 162900 43033137400 42100 42100 42100 42100 0
171 20241118 162800 43033137400 42100 42100 42100 42100 0
172 20241118 162700 43033137400 42100 42100 42100 42100 0
173 20241118 162600 43033137400 42100 42100 42100 42100 0
174 20241118 162500 43033137400 42100 42100 42100 42100 0
175 20241118 162400 43033137400 42100 42100 42100 42100 0
176 20241118 162300 43033137400 42100 42100 42100 42100 0
177 20241118 162200 43033137400 42100 42100 42100 42100 0
178 20241118 162100 43033137400 42100 42100 42100 42100 0
179 20241118 162000 43033137400 42100 42100 42100 42100 0
180 20241118 161900 43033137400 42100 42100 42100 42100 0
181 20241118 161800 43033137400 42100 42100 42100 42100 0
182 20241118 161700 43033137400 42100 42100 42100 42100 25329
183 20241118 161600 43033137400 42100 42100 42100 42100 0
184 20241118 161500 43033137400 42100 42100 42100 42100 0
185 20241118 161400 43033137400 42100 42100 42100 42100 0
186 20241118 161300 43033137400 42100 42100 42100 42100 0
187 20241118 161200 43033137400 42100 42100 42100 42100 0
188 20241118 161100 43033137400 42100 42100 42100 42100 0
189 20241118 161000 43033137400 42100 42100 42100 42100 0
190 20241118 160900 43033137400 42100 42100 42100 42100 0
191 20241118 160800 43033137400 42100 42100 42100 42100 0
192 20241118 160700 43033137400 42100 42100 42100 42100 0
193 20241118 160600 43033137400 42100 42100 42100 42100 0
194 20241118 160500 43033137400 42100 42100 42100 42100 0
195 20241118 160400 43033137400 42100 42100 42100 42100 0
196 20241118 160300 43033137400 42100 42100 42100 42100 0
197 20241118 160200 43033137400 42100 42100 42100 42100 0
198 20241118 160100 43033137400 42100 42100 42100 42100 0
199 20241118 160000 43033137400 42100 42100 42100 42100 0
200 20241118 155900 43033137400 42100 42100 42100 42100 0
201 20241118 155800 43033137400 42100 42100 42100 42100 0
202 20241118 155700 43033137400 42100 42100 42100 42100 0
203 20241118 155600 43033137400 42100 42100 42100 42100 0
204 20241118 155500 43033137400 42100 42100 42100 42100 0
205 20241118 155400 43033137400 42100 42100 42100 42100 0
206 20241118 155300 43033137400 42100 42100 42100 42100 0
207 20241118 155200 43033137400 42100 42100 42100 42100 0
208 20241118 155100 43033137400 42100 42100 42100 42100 0
209 20241118 155000 43033137400 42100 42100 42100 42100 0
210 20241118 154900 43033137400 42100 42100 42100 42100 0
211 20241118 154800 43033137400 42100 42100 42100 42100 0
212 20241118 154700 43033137400 42100 42100 42100 42100 25329
213 20241118 154600 43033137400 42100 42100 42100 42100 0
214 20241118 154500 43033137400 42100 42100 42100 42100 0
215 20241118 154400 43033137400 42100 42100 42100 42100 0
216 20241118 154300 43033137400 42100 42100 42100 42100 0
217 20241118 154200 43033137400 42100 42100 42100 42100 0
218 20241118 154100 43033137400 42100 42100 42100 42100 0
219 20241118 154000 43033137400 42100 42100 42100 42100 0
220 20241118 153900 43033137400 42100 42100 42100 42100 0
221 20241118 153800 43033137400 42100 42100 42100 42100 0
222 20241118 153700 43033137400 42100 42100 42100 42100 0
223 20241118 153600 43033137400 42100 42100 42100 42100 0
224 20241118 153500 43033137400 42100 42100 42100 42100 0
225 20241118 153400 43033137400 42100 42100 42100 42100 0
226 20241118 153300 43033137400 42100 42100 42100 42100 0
227 20241118 153200 43033137400 42100 42100 42100 42100 0
228 20241118 153100 43033137400 42100 42100 42100 42100 0
229 20241118 153000 43033137400 42100 42100 42100 42100 25329
230 20241118 152900 41966786500 41900 41900 41900 41900 0
231 20241118 152800 41966786500 41900 41900 41900 41900 0
232 20241118 152700 41966786500 41900 41900 41900 41900 0
233 20241118 152600 41966786500 41900 41900 41900 41900 0
234 20241118 152500 41966786500 41900 41900 41900 41900 0
235 20241118 152400 41966786500 41900 41900 41900 41900 0
236 20241118 152300 41966786500 41900 41900 41900 41900 0
237 20241118 152200 41966786500 41900 41900 41900 41900 0
238 20241118 152100 41966786500 41900 41900 41900 41900 0
239 20241118 152000 41966786500 41900 41900 41900 41900 0
240 20241118 151900 41966786500 41900 41950 41950 41850 2546
241 20241118 151800 41860103750 41900 42000 42000 41900 2107
242 20241118 151700 41771678550 42000 42000 42000 41950 1623
243 20241118 151600 41703553150 42000 41950 42000 41950 3560
244 20241118 151500 41554168800 42000 42000 42000 41950 2416
245 20241118 151400 41452804100 42000 42000 42000 41950 704
246 20241118 151300 41423242200 41950 41850 42000 41850 4543
247 20241118 151200 41232903300 41850 41850 41850 41800 1906
248 20241118 151100 41153221600 41850 41850 41850 41800 1638
249 20241118 151000 41084714600 41850 41850 41900 41800 4521
250 20241118 150900 40895673200 41900 41900 41900 41850 2120
251 20241118 150800 40806935050 41850 41850 41900 41850 2044
252 20241118 150700 40721364450 41900 42000 42000 41850 6730
253 20241118 150600 40439365150 42000 42000 42000 41900 3147
254 20241118 150500 40307338550 41950 41950 42000 41950 1117
255 20241118 150400 40260439250 42000 42000 42000 41950 724
256 20241118 150300 40230035250 42000 42000 42000 41950 1445
257 20241118 150200 40169350900 42000 42050 42050 41950 1244
258 20241118 150100 40117088850 42000 42050 42050 42000 510
259 20241118 150000 40095651800 42050 42050 42100 42000 1393
260 20241118 145900 40037073700 42100 42100 42100 42050 2735
261 20241118 145800 39922002350 42100 42100 42100 42050 698
262 20241118 145700 39892622400 42100 42100 42100 42050 1623
263 20241118 145600 39824297400 42100 42000 42100 41950 3416
264 20241118 145500 39680744900 42000 41950 42000 41900 1635
265 20241118 145400 39612153150 41950 41950 42000 41900 1470
266 20241118 145300 39550487350 42000 42000 42000 41900 1093
267 20241118 145200 39504613050 41950 42000 42000 41950 660
268 20241118 145100 39476904350 42000 42050 42050 42000 1694
269 20241118 145000 39405722250 42050 42100 42100 42000 1826
270 20241118 144900 39328926850 42100 42050 42150 42050 870
271 20241118 144800 39292318350 42100 42150 42150 42050 1022
272 20241118 144700 39249281150 42150 42150 42150 42100 617
273 20241118 144600 39223281150 42150 42150 42150 42050 1260
274 20241118 144500 39170224000 42150 42200 42200 42100 1858
275 20241118 144400 39091868550 42150 42250 42250 42150 2367
276 20241118 144300 38991964400 42250 42250 42250 42200 801
277 20241118 144200 38958132650 42250 42200 42250 42150 2149
278 20241118 144100 38867376950 42200 42200 42250 42200 3119
279 20241118 144000 38735718800 42200 42200 42200 42150 1273
280 20241118 143900 38682003550 42200 42000 42200 41950 6898
281 20241118 143800 38391776250 42000 42000 42000 41950 1446
282 20241118 143700 38331085700 42000 42000 42000 41950 2720
283 20241118 143600 38216852850 42000 42000 42000 41950 672
284 20241118 143500 38188643900 42000 42000 42000 41950 400
285 20241118 143400 38171851300 42000 41950 42000 41900 2020
286 20241118 143300 38087107400 41950 41900 41950 41850 1956
287 20241118 143200 38005163150 41900 41900 41900 41850 381
288 20241118 143100 37989204100 41900 41950 41950 41900 768
289 20241118 143000 37957016600 41900 41950 41950 41900 597
290 20241118 142900 37931989200 41950 41950 41950 41900 366
291 20241118 142800 37916637950 41950 41950 41950 41900 369
292 20241118 142700 37901164000 41900 41950 41950 41900 1721
293 20241118 142600 37828976000 41950 41950 41950 41900 1101
294 20241118 142500 37782797900 41950 41900 41950 41900 344
295 20241118 142400 37768373550 41900 41900 41900 41850 1014
296 20241118 142300 37725890200 41900 41900 41900 41850 1100
297 20241118 142200 37679802750 41900 41900 41950 41850 370
298 20241118 142100 37664304600 41900 41900 41950 41900 355
299 20241118 142000 37649429800 41900 41900 41950 41850 2215
300 20241118 141900 37556686250 41900 41950 41950 41850 2231
301 20241118 141800 37463207450 41900 41850 41950 41750 2458
302 20241118 141700 37360309750 41850 41850 41850 41800 313
303 20241118 141600 37347211900 41850 41850 41850 41800 771
304 20241118 141500 37314970900 41800 41850 41850 41800 1388
305 20241118 141400 37256933400 41850 41850 41850 41800 367
306 20241118 141300 37241581300 41850 41850 41850 41800 962
307 20241118 141200 37201355150 41850 41800 41850 41800 2745
308 20241118 141100 37086590350 41800 41850 41850 41800 3985
309 20241118 141000 36920003600 41850 41900 41900 41800 577
310 20241118 140900 36895861300 41900 41900 41900 41850 1725
311 20241118 140800 36823659100 41900 41900 41900 41850 713
312 20241118 140700 36793800800 41900 41900 41900 41850 1140
313 20241118 140600 36746075500 41900 41950 41950 41850 1557
314 20241118 140500 36680888450 41950 41950 41950 41900 1085
315 20241118 140400 36635412350 41950 42000 42050 41850 2120
316 20241118 140300 36546514650 42000 42000 42000 41950 511
317 20241118 140200 36525054550 42000 41950 42050 41900 3416
318 20241118 140100 36381628900 41900 42000 42000 41900 1438
319 20241118 140000 36321294700 42000 41900 42000 41900 585
320 20241118 135900 36296757100 41950 41950 42050 41900 461
321 20241118 135800 36277413450 41900 41950 42050 41900 864
322 20241118 135700 36241159550 41950 42050 42050 41950 1902
323 20241118 135600 36161279200 42050 42000 42050 41950 3168
324 20241118 135500 36028187500 42000 42050 42050 41950 1869
325 20241118 135400 35949685000 42050 42000 42100 42000 1434
326 20241118 135300 35889406050 42000 42000 42000 41950 1914
327 20241118 135200 35809019950 41950 41950 42000 41900 536
328 20241118 135100 35786527750 41950 41900 41950 41900 434
329 20241118 135000 35768327650 41950 41950 41950 41900 513
330 20241118 134900 35746812550 41950 41950 41950 41900 333
331 20241118 134800 35732846800 41900 41950 41950 41900 531
332 20241118 134700 35710580700 41950 41900 41950 41850 2160
333 20241118 134600 35620065950 41900 41850 41900 41850 557
334 20241118 134500 35596732450 41900 41850 41900 41800 4578
335 20241118 134400 35405217750 41850 41900 41900 41800 2688
336 20241118 134300 35292733900 41900 41900 41900 41850 464
337 20241118 134200 35273292750 41900 41850 41900 41800 777
338 20241118 134100 35240772800 41850 41900 41900 41800 3141
339 20241118 134000 35109319500 41900 41900 41900 41850 1042
340 20241118 133900 35065697350 41900 41950 41950 41850 3161
341 20241118 133800 34933292100 41900 41850 41950 41850 1915
342 20241118 133700 34853079550 41850 41950 41950 41850 1549
343 20241118 133600 34788203100 41950 42000 42000 41900 9365
344 20241118 133500 34395382200 42000 42050 42050 41950 2471
345 20241118 133400 34291594700 42050 42100 42100 42000 2588
346 20241118 133300 34182768050 42100 42100 42100 42050 357
347 20241118 133200 34167740350 42100 42100 42100 42050 694
348 20241118 133100 34138545600 42100 42150 42150 42050 1716
349 20241118 133000 34066302000 42150 42100 42150 42050 2331
350 20241118 132900 33968173000 42100 42100 42100 42050 1119
351 20241118 132800 33921103650 42100 42100 42150 42050 1378
352 20241118 132700 33863090150 42100 42100 42200 42050 728
353 20241118 132600 33832451900 42100 42150 42250 42050 4583
354 20241118 132500 33639288600 42200 42200 42200 42150 1003
355 20241118 132400 33596970250 42200 42200 42200 42150 793
356 20241118 132300 33563517150 42200 42150 42200 42100 830
357 20241118 132200 33528544100 42150 42150 42150 42100 479
358 20241118 132100 33508363650 42050 42150 42150 42050 1537
359 20241118 132000 33443653900 42150 42150 42150 42100 822
360 20241118 131900 33409013300 42100 42100 42150 42050 1453
361 20241118 131800 33347862600 42100 42100 42100 42050 2103
362 20241118 131700 33259339950 42100 42050 42100 42000 5383
363 20241118 131600 33033156150 42050 42100 42100 42000 2465
364 20241118 131500 32929497200 42100 42150 42150 42050 3634
365 20241118 131400 32776488100 42150 42200 42200 42100 419
366 20241118 131300 32758826800 42200 42200 42200 42100 896
367 20241118 131200 32721048300 42200 42250 42250 42100 1806
368 20241118 131100 32644836450 42200 42300 42300 42200 1006
369 20241118 131000 32602320650 42300 42300 42300 42250 3062
370 20241118 130900 32472940850 42300 42300 42300 42250 1296
371 20241118 130800 32418168500 42300 42200 42300 42200 1979
372 20241118 130700 32334545450 42250 42250 42250 42150 2285
373 20241118 130600 32238181600 42250 42350 42350 42200 3262
374 20241118 130500 32100209600 42300 42400 42400 42300 1668
375 20241118 130400 32029582750 42350 42400 42400 42350 3308
376 20241118 130300 31889382500 42400 42400 42450 42350 9930
377 20241118 130200 31468433700 42400 42200 42400 42150 18018
378 20241118 130100 30706112900 42150 42250 42300 42150 12141
379 20241118 130000 30193101100 42250 42250 42300 42250 2318
380 20241118 125900 30095114950 42200 42250 42250 42150 1791
381 20241118 125800 30019494550 42200 42050 42300 42000 28012
382 20241118 125700 28837227950 42000 42050 42050 42000 1071
383 20241118 125600 28792204500 42050 42100 42100 42050 2674
384 20241118 125500 28679697200 42100 42100 42150 42050 2833
385 20241118 125400 28560433400 42100 42050 42100 41900 5491
386 20241118 125300 28329813450 42050 42150 42150 42000 4583
387 20241118 125200 28136917800 42100 42100 42150 42050 5995
388 20241118 125100 27884410350 42150 42000 42150 41950 15370
389 20241118 125000 27237852800 42000 41900 42000 41900 2386
390 20241118 124900 27137771200 41950 41900 41950 41850 2697
391 20241118 124800 27024800300 41850 41900 41900 41850 1009
392 20241118 124700 26982535000 41900 41900 41900 41850 777
393 20241118 124600 26950008300 41900 41900 41900 41850 487
394 20241118 124500 26929604750 41900 41900 41900 41850 1317
395 20241118 124400 26874423100 41900 41900 41900 41850 414
396 20241118 124300 26857087100 41850 41850 41900 41850 283
397 20241118 124200 26845242850 41850 41800 41850 41750 1111
398 20241118 124100 26798798650 41800 41750 41800 41700 1742
399 20241118 124000 26725998800 41700 41750 41800 41700 1336
400 20241118 123900 26670222000 41750 41700 41750 41700 434
401 20241118 123800 26652103550 41750 41750 41800 41750 812
402 20241118 123700 26618201500 41750 41750 41800 41700 948
403 20241118 123600 26578596000 41800 41750 41800 41700 603
404 20241118 123500 26553423250 41750 41800 41800 41750 1490
405 20241118 123400 26491197500 41800 41800 41800 41700 1656
406 20241118 123300 26422066050 41750 41850 41900 41750 1905
407 20241118 123200 26342473150 41900 42000 42050 41800 20357
408 20241118 123100 25488091450 41950 42000 42000 41950 1275
409 20241118 123000 25434568100 42000 41950 42000 41950 13972
410 20241118 122900 24848214000 41950 41900 41950 41900 3037
411 20241118 122800 24720953400 41900 41850 41950 41850 6711
412 20241118 122700 24439864450 41900 41850 41900 41850 578
413 20241118 122600 24415651150 41900 41750 41900 41750 1517
414 20241118 122500 24352192850 41750 41850 41850 41750 2353
415 20241118 122400 24253800700 41850 41850 41900 41850 534
416 20241118 122300 24231446200 41850 41900 41900 41850 194
417 20241118 122200 24223323350 41900 41850 41900 41850 201
418 20241118 122100 24214908450 41850 41850 41900 41800 2245
419 20241118 122000 24120877650 41850 41850 41850 41800 405
420 20241118 121900 24103939950 41800 41900 41900 41800 597
421 20241118 121800 24078946350 41900 41900 41900 41850 2637
422 20241118 121700 23968483750 41850 41900 41900 41850 1456
423 20241118 121600 23907549150 41900 41900 41900 41850 365
424 20241118 121500 23892260600 41850 41900 41900 41850 1768
425 20241118 121400 23818183750 41900 41850 41900 41850 616
426 20241118 121300 23792375400 41900 41900 41900 41850 288
427 20241118 121200 23780314050 41900 41900 41900 41850 916
428 20241118 121100 23741973800 41900 41950 41950 41900 2181
429 20241118 121000 23650587200 41900 41950 41950 41900 931
430 20241118 120900 23611547000 41950 41950 41950 41900 831
431 20241118 120800 23576688750 41900 41900 41950 41900 3238
432 20241118 120700 23440962800 41900 41800 41900 41750 5655
433 20241118 120600 23204120900 41800 41800 41800 41750 1234
434 20241118 120500 23152540550 41750 41750 41800 41750 47
435 20241118 120400 23150577550 41750 41800 41800 41750 136
436 20241118 120300 23144895550 41800 41750 41800 41750 471
437 20241118 120200 23125226200 41750 41800 41850 41700 2670
438 20241118 120100 23013612800 41800 41800 41800 41750 464
439 20241118 120000 22994218800 41800 41700 41800 41700 607
440 20241118 115900 22968876750 41700 41700 41750 41700 294
441 20241118 115800 22956616750 41750 41650 41750 41650 1045
442 20241118 115700 22913045000 41650 41750 41750 41650 453
443 20241118 115600 22894152050 41700 41750 41800 41700 822
444 20241118 115500 22859858950 41800 41850 41850 41750 2306
445 20241118 115400 22763479250 41850 41800 41850 41800 810
446 20241118 115300 22729583150 41800 41900 41900 41800 3549
447 20241118 115200 22581071100 41900 41850 41900 41850 8176
448 20241118 115100 22238646000 41850 41850 41850 41800 2717
449 20241118 115000 22124955000 41850 41850 41850 41800 3006
450 20241118 114900 21999154550 41850 41850 41850 41750 4004
451 20241118 114800 21831801700 41850 41600 41850 41600 25958
452 20241118 114700 20749059950 41650 41600 41650 41600 3226
453 20241118 114600 20614794800 41600 41600 41650 41600 2141
454 20241118 114500 20525727450 41600 41600 41600 41550 1845
455 20241118 114400 20448978000 41600 41600 41600 41550 3876
456 20241118 114300 20287742500 41550 41550 41600 41550 50
457 20241118 114200 20285664550 41600 41550 41600 41550 255
458 20241118 114100 20275060750 41550 41600 41600 41550 230
459 20241118 114000 20265494700 41600 41550 41600 41550 1188
460 20241118 113900 20216083000 41550 41550 41600 41550 1149
461 20241118 113800 20168337050 41600 41600 41600 41550 441
462 20241118 113700 20149993800 41550 41550 41600 41550 266
463 20241118 113600 20138934450 41550 41550 41550 41500 3283
464 20241118 113500 20002528350 41500 41500 41550 41500 615
465 20241118 113400 19977002250 41500 41550 41550 41500 770
466 20241118 113300 19945014700 41500 41550 41550 41500 134
467 20241118 113200 19939451350 41500 41550 41550 41500 356
468 20241118 113100 19924675450 41550 41550 41550 41500 98
469 20241118 113000 19920606650 41500 41450 41550 41400 2953
470 20241118 112900 19798113200 41450 41500 41500 41400 866
471 20241118 112800 19762217400 41450 41500 41500 41450 189
472 20241118 112700 19754381250 41500 41450 41500 41450 33
473 20241118 112600 19753012600 41450 41500 41500 41450 74
474 20241118 112500 19749944800 41450 41450 41500 41450 148
475 20241118 112400 19743809550 41450 41500 41500 41450 690
476 20241118 112300 19715183550 41500 41450 41500 41450 397
477 20241118 112200 19698726200 41450 41450 41500 41450 156
478 20241118 112100 19692253700 41450 41500 41550 41450 467
479 20241118 112000 19672870150 41500 41550 41550 41500 209
480 20241118 111900 19664193950 41500 41500 41550 41500 615
481 20241118 111800 19638665750 41500 41500 41500 41450 815
482 20241118 111700 19604843600 41500 41500 41550 41450 963
483 20241118 111600 19564889050 41550 41500 41550 41500 682
484 20241118 111500 19536585350 41500 41500 41550 41500 504
485 20241118 111400 19515664150 41500 41500 41550 41500 402
486 20241118 111300 19498976750 41500 41500 41550 41500 175
487 20241118 111200 19491710850 41500 41500 41550 41500 243
488 20241118 111100 19481626150 41500 41500 41550 41500 784
489 20241118 111000 19449064850 41500 41500 41550 41500 255
490 20241118 110900 19438477800 41550 41500 41550 41500 466
491 20241118 110800 19419131650 41550 41500 41550 41500 528
492 20241118 110700 19397204650 41500 41500 41550 41500 379
493 20241118 110600 19381468750 41500 41500 41500 41500 470
494 20241118 110500 19361963750 41500 41400 41550 41400 2348
495 20241118 110400 19264614850 41350 41350 41400 41350 436
496 20241118 110300 19246585700 41350 41400 41450 41350 2457
497 20241118 110200 19144987550 41450 41350 41450 41350 1071
498 20241118 110100 19100656250 41400 41400 41450 41350 756
499 20241118 110000 19069362450 41400 41400 41450 41400 267
500 20241118 105900 19058299400 41400 41400 41450 41400 537
501 20241118 105800 19036046550 41450 41400 41450 41350 944
502 20241118 105700 18997003500 41400 41450 41450 41350 609
503 20241118 105600 18971794600 41400 41450 41450 41400 600
504 20241118 105500 18946954200 41450 41400 41450 41400 2137
505 20241118 105400 18858389950 41400 41400 41450 41400 1775
506 20241118 105300 18784904500 41400 41500 41500 41400 1297
507 20241118 105200 18731146500 41500 41450 41500 41450 277
508 20241118 105100 18719664550 41450 41450 41500 41450 179
509 20241118 105000 18712244150 41450 41450 41500 41450 684
510 20241118 104900 18683882500 41450 41450 41500 41400 802
511 20241118 104800 18650628250 41450 41450 41450 41400 533
512 20241118 104700 18628537400 41450 41400 41450 41400 39
513 20241118 104600 18626922000 41400 41400 41450 41400 829
514 20241118 104500 18592579850 41450 41500 41500 41400 1407
515 20241118 104400 18534212850 41500 41550 41550 41500 494
516 20241118 104300 18513691150 41550 41550 41600 41500 1355
517 20241118 104200 18457391250 41550 41550 41600 41550 1683
518 20241118 104100 18387462300 41550 41550 41600 41500 1299
519 20241118 104000 18333486000 41550 41500 41550 41500 403
520 20241118 103900 18316755500 41500 41500 41550 41500 665
521 20241118 103800 18289137150 41550 41550 41550 41500 2523
522 20241118 103700 18184306850 41500 41500 41550 41450 715
523 20241118 103600 18154620550 41500 41450 41500 41450 1275
524 20241118 103500 18101710500 41450 41500 41500 41450 408
525 20241118 103400 18084786150 41500 41350 41500 41350 4650
526 20241118 103300 17892367300 41350 41300 41350 41300 639
527 20241118 103200 17865949350 41350 41300 41350 41300 246
528 20241118 103100 17855786800 41300 41300 41350 41300 310
529 20241118 103000 17842978200 41350 41350 41350 41350 183
530 20241118 102900 17835411150 41300 41350 41350 41300 428
531 20241118 102800 17817731150 41350 41350 41400 41300 989
532 20241118 102700 17776837900 41300 41350 41350 41300 282
533 20241118 102600 17765184450 41350 41350 41400 41300 2629
534 20241118 102500 17656475200 41350 41400 41400 41350 1004
535 20241118 102400 17614914200 41450 41400 41450 41400 741
536 20241118 102300 17584235950 41400 41450 41450 41400 533
537 20241118 102200 17562163650 41450 41400 41450 41400 143
538 20241118 102100 17556238200 41450 41450 41450 41400 731
539 20241118 102000 17525960350 41450 41400 41450 41400 143
540 20241118 101900 17520034900 41450 41450 41450 41400 182
541 20241118 101800 17512492450 41450 41450 41500 41450 481
542 20241118 101700 17492549350 41450 41400 41450 41350 363
543 20241118 101600 17477510700 41400 41400 41400 41350 993
544 20241118 101500 17436403100 41350 41300 41350 41300 1349
545 20241118 101400 17380644250 41300 41350 41400 41300 3769
546 20241118 101300 17224788600 41400 41450 41450 41350 8189
547 20241118 101200 16885913400 41450 41450 41500 41400 4332
548 20241118 101100 16706353900 41450 41450 41500 41450 306
549 20241118 101000 16693661750 41450 41600 41600 41450 3423
550 20241118 100900 16551551750 41550 41650 41650 41550 1522
551 20241118 100800 16488245800 41650 41650 41650 41600 156
552 20241118 100700 16481753600 41600 41550 41650 41550 1387
553 20241118 100600 16424048400 41550 41650 41650 41550 1572
554 20241118 100500 16358646750 41700 41600 41700 41600 588
555 20241118 100400 16334160600 41600 41650 41650 41600 598
556 20241118 100300 16309268200 41650 41600 41650 41550 1074
557 20241118 100200 16264585850 41600 41500 41600 41500 279
558 20241118 100100 16252992100 41550 41550 41550 41500 927
559 20241118 100000 16214508200 41500 41500 41550 41500 1808
560 20241118 095900 16139457300 41550 41550 41600 41500 1062
561 20241118 095800 16095365500 41600 41600 41650 41500 2440
562 20241118 095700 15993843000 41600 41550 41650 41500 3056
563 20241118 095600 15866728050 41550 41550 41600 41500 904
564 20241118 095500 15829169300 41550 41500 41550 41400 2682
565 20241118 095400 15717796150 41500 41600 41600 41400 1519
566 20241118 095300 15654791650 41600 41450 41600 41400 2121
567 20241118 095200 15566846400 41500 41450 41500 41400 788
568 20241118 095100 15534172050 41450 41400 41450 41400 410
569 20241118 095000 15517182900 41400 41400 41450 41400 1772
570 20241118 094900 15443786050 41400 41500 41550 41400 2004
571 20241118 094800 15360679150 41500 41500 41550 41500 266
572 20241118 094700 15349635400 41500 41550 41550 41500 1027
573 20241118 094600 15307009500 41550 41600 41600 41500 1076
574 20241118 094500 15262272450 41550 41500 41600 41500 1458
575 20241118 094400 15201703600 41550 41500 41550 41450 1841
576 20241118 094300 15125295400 41500 41500 41600 41500 1570
577 20241118 094200 15060097550 41500 41500 41500 41450 1469
578 20241118 094100 14999138250 41500 41500 41500 41450 304
579 20241118 094000 14986524350 41500 41500 41550 41450 959
580 20241118 093900 14946734700 41500 41450 41600 41450 2717
581 20241118 093800 14833968150 41450 41500 41550 41400 1407
582 20241118 093700 14775618600 41500 41500 41500 41450 1341
583 20241118 093600 14720016550 41500 41500 41500 41400 3963
584 20241118 093500 14555796900 41450 41400 41550 41400 922
585 20241118 093400 14517582200 41400 41550 41550 41350 3889
586 20241118 093300 14356343400 41500 41650 41750 41500 2098
587 20241118 093200 14269131000 41650 41850 41900 41500 10465
588 20241118 093100 13832104900 41900 41800 41900 41750 5812
589 20241118 093000 13588981100 41750 41750 41800 41700 3278
590 20241118 092900 13452137050 41700 41850 41850 41700 4404
591 20241118 092800 13268175950 41850 41600 41850 41600 8339
592 20241118 092700 12920177750 41650 41450 41650 41450 8840
593 20241118 092600 12552677000 41400 41350 41500 41300 5079
594 20241118 092500 12342467650 41350 41400 41450 41300 4145
595 20241118 092400 12170963200 41400 41450 41500 41400 2199
596 20241118 092300 12079823350 41450 41550 41550 41400 2008
597 20241118 092200 11996517150 41500 41350 41550 41350 5832
598 20241118 092100 11754599150 41300 41400 41400 41300 1306
599 20241118 092000 11700589350 41400 41350 41450 41350 2296
600 20241118 091900 11605595350 41350 41400 41450 41300 3167
601 20241118 091800 11474529950 41400 41500 41500 41350 3421
602 20241118 091700 11332837350 41450 41300 41500 41300 6567
603 20241118 091600 11060768900 41300 41300 41400 41250 1706
604 20241118 091500 10990255300 41300 41150 41350 41100 5152
605 20241118 091400 10777942950 41150 41100 41150 41000 3837
606 20241118 091300 10620353650 40950 41100 41150 40950 16224
607 20241118 091200 9954797100 41100 41250 41250 41050 5192
608 20241118 091100 9741209850 41250 41350 41450 41200 4523
609 20241118 091000 9554385550 41450 41300 41500 41250 4646
610 20241118 090900 9362043750 41300 41250 41300 41150 5083
611 20241118 090800 9152464650 41250 41200 41300 41150 9498
612 20241118 090700 8760851900 41200 41500 41500 41200 19778
613 20241118 090600 7942950350 41500 41750 41800 41500 12212
614 20241118 090500 7434239500 41750 41550 41800 41500 9384
615 20241118 090400 7043241100 41600 41750 41900 41600 21421
616 20241118 090300 6149370650 41750 41850 42150 41700 40244
617 20241118 090200 4460116800 41900 41600 41950 41550 44291
618 20241118 090100 2610906700 41550 41000 41650 40900 42058
619 20241118 090000 874640050 40900 40150 41000 40150 20981