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

640
064550/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,640 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,193800,2563128310,20150,20150,20150,20150,3021
20241118,193700,2563128310,20150,20150,20150,20150,0
20241118,193600,2563128310,20150,20150,20150,20150,0
20241118,193500,2563128310,20150,20150,20150,20150,0
20241118,193400,2563128310,20150,20150,20150,20150,0
20241118,193300,2563128310,20150,20150,20150,20150,0
20241118,193200,2563128310,20150,20150,20150,20150,0
20241118,193100,2563128310,20150,20150,20150,20150,0
20241118,193000,2563128310,20150,20150,20150,20150,0
20241118,192900,2563128310,20150,20150,20150,20150,0
20241118,192800,2563128310,20150,20150,20150,20150,0
20241118,192700,2563128310,20150,20150,20150,20150,0
20241118,192600,2563128310,20150,20150,20150,20150,0
20241118,192500,2563128310,20150,20150,20150,20150,0
20241118,192400,2563128310,20150,20150,20150,20150,0
20241118,192300,2563128310,20150,20150,20150,20150,0
20241118,192200,2563128310,20150,20150,20150,20150,0
20241118,192100,2563128310,20150,20150,20150,20150,0
20241118,192000,2563128310,20150,20150,20150,20150,0
20241118,191900,2563128310,20150,20150,20150,20150,0
20241118,191800,2563128310,20150,20150,20150,20150,0
20241118,191700,2563128310,20150,20150,20150,20150,0
20241118,191600,2563128310,20150,20150,20150,20150,0
20241118,191500,2563128310,20150,20150,20150,20150,0
20241118,191400,2563128310,20150,20150,20150,20150,0
20241118,191300,2563128310,20150,20150,20150,20150,0
20241118,191200,2563128310,20150,20150,20150,20150,0
20241118,191100,2563128310,20150,20150,20150,20150,0
20241118,191000,2563128310,20150,20150,20150,20150,0
20241118,190900,2563128310,20150,20150,20150,20150,0
20241118,190800,2563128310,20150,20150,20150,20150,3021
20241118,190700,2563128310,20150,20150,20150,20150,0
20241118,190600,2563128310,20150,20150,20150,20150,0
20241118,190500,2563128310,20150,20150,20150,20150,0
20241118,190400,2563128310,20150,20150,20150,20150,0
20241118,190300,2563128310,20150,20150,20150,20150,0
20241118,190200,2563128310,20150,20150,20150,20150,0
20241118,190100,2563128310,20150,20150,20150,20150,0
20241118,190000,2563128310,20150,20150,20150,20150,0
20241118,185900,2563128310,20150,20150,20150,20150,0
20241118,185800,2563128310,20150,20150,20150,20150,0
20241118,185700,2563128310,20150,20150,20150,20150,0
20241118,185600,2563128310,20150,20150,20150,20150,0
20241118,185500,2563128310,20150,20150,20150,20150,0
20241118,185400,2563128310,20150,20150,20150,20150,0
20241118,185300,2563128310,20150,20150,20150,20150,0
20241118,185200,2563128310,20150,20150,20150,20150,0
20241118,185100,2563128310,20150,20150,20150,20150,0
20241118,185000,2563128310,20150,20150,20150,20150,0
20241118,184900,2563128310,20150,20150,20150,20150,0
20241118,184800,2563128310,20150,20150,20150,20150,0
20241118,184700,2563128310,20150,20150,20150,20150,0
20241118,184600,2563128310,20150,20150,20150,20150,0
20241118,184500,2563128310,20150,20150,20150,20150,0
20241118,184400,2563128310,20150,20150,20150,20150,0
20241118,184300,2563128310,20150,20150,20150,20150,0
20241118,184200,2563128310,20150,20150,20150,20150,0
20241118,184100,2563128310,20150,20150,20150,20150,0
20241118,184000,2563128310,20150,20150,20150,20150,0
20241118,183900,2563128310,20150,20150,20150,20150,0
20241118,183800,2563128310,20150,20150,20150,20150,3021
20241118,183700,2563128310,20150,20150,20150,20150,0
20241118,183600,2563128310,20150,20150,20150,20150,0
20241118,183500,2563128310,20150,20150,20150,20150,0
20241118,183400,2563128310,20150,20150,20150,20150,0
20241118,183300,2563128310,20150,20150,20150,20150,0
20241118,183200,2563128310,20150,20150,20150,20150,0
20241118,183100,2563128310,20150,20150,20150,20150,0
20241118,183000,2563128310,20150,20150,20150,20150,0
20241118,182900,2563128310,20150,20150,20150,20150,0
20241118,182800,2563128310,20150,20150,20150,20150,0
20241118,182700,2563128310,20150,20150,20150,20150,0
20241118,182600,2563128310,20150,20150,20150,20150,0
20241118,182500,2563128310,20150,20150,20150,20150,0
20241118,182400,2563128310,20150,20150,20150,20150,0
20241118,182300,2563128310,20150,20150,20150,20150,0
20241118,182200,2563128310,20150,20150,20150,20150,0
20241118,182100,2563128310,20150,20150,20150,20150,0
20241118,182000,2563128310,20150,20150,20150,20150,0
20241118,181900,2563128310,20150,20150,20150,20150,0
20241118,181800,2563128310,20150,20150,20150,20150,0
20241118,181700,2563128310,20150,20150,20150,20150,0
20241118,181600,2563128310,20150,20150,20150,20150,0
20241118,181500,2563128310,20150,20150,20150,20150,0
20241118,181400,2563128310,20150,20150,20150,20150,0
20241118,181300,2563128310,20150,20150,20150,20150,0
20241118,181200,2563128310,20150,20150,20150,20150,0
20241118,181100,2563128310,20150,20150,20150,20150,0
20241118,181000,2563128310,20150,20150,20150,20150,0
20241118,180900,2563128310,20150,20150,20150,20150,0
20241118,180800,2563128310,20150,20150,20150,20150,3021
20241118,180700,2563128310,20150,20150,20150,20150,0
20241118,180600,2563128310,20150,20150,20150,20150,0
20241118,180500,2563128310,20150,20150,20150,20150,0
20241118,180400,2563128310,20150,20150,20150,20150,0
20241118,180300,2563128310,20150,20150,20150,20150,0
20241118,180200,2563128310,20150,20150,20150,20150,0
20241118,180100,2563128310,20150,20150,20150,20150,0
20241118,180000,2563128310,20150,20150,20150,20150,0
20241118,175900,2563128310,20150,20150,20150,20150,0
20241118,175800,2563128310,20150,20150,20150,20150,0
20241118,175700,2563128310,20150,20150,20150,20150,0
20241118,175600,2563128310,20150,20150,20150,20150,0
20241118,175500,2563128310,20150,20150,20150,20150,0
20241118,175400,2563128310,20150,20150,20150,20150,0
20241118,175300,2563128310,20150,20150,20150,20150,0
20241118,175200,2563128310,20150,20150,20150,20150,0
20241118,175100,2563128310,20150,20150,20150,20150,0
20241118,175000,2563128310,20150,20150,20150,20150,0
20241118,174900,2563128310,20150,20150,20150,20150,0
20241118,174800,2563128310,20150,20150,20150,20150,0
20241118,174700,2563128310,20150,20150,20150,20150,0
20241118,174600,2563128310,20150,20150,20150,20150,0
20241118,174500,2563128310,20150,20150,20150,20150,0
20241118,174400,2563128310,20150,20150,20150,20150,0
20241118,174300,2563128310,20150,20150,20150,20150,0
20241118,174200,2563128310,20150,20150,20150,20150,0
20241118,174100,2563128310,20150,20150,20150,20150,0
20241118,174000,2563128310,20150,20150,20150,20150,0
20241118,173900,2563128310,20150,20150,20150,20150,0
20241118,173800,2563128310,20150,20150,20150,20150,3021
20241118,173700,2563128310,20150,20150,20150,20150,0
20241118,173600,2563128310,20150,20150,20150,20150,0
20241118,173500,2563128310,20150,20150,20150,20150,0
20241118,173400,2563128310,20150,20150,20150,20150,0
20241118,173300,2563128310,20150,20150,20150,20150,0
20241118,173200,2563128310,20150,20150,20150,20150,0
20241118,173100,2563128310,20150,20150,20150,20150,0
20241118,173000,2563128310,20150,20150,20150,20150,0
20241118,172900,2563128310,20150,20150,20150,20150,0
20241118,172800,2563128310,20150,20150,20150,20150,0
20241118,172700,2563128310,20150,20150,20150,20150,0
20241118,172600,2563128310,20150,20150,20150,20150,0
20241118,172500,2563128310,20150,20150,20150,20150,0
20241118,172400,2563128310,20150,20150,20150,20150,0
20241118,172300,2563128310,20150,20150,20150,20150,0
20241118,172200,2563128310,20150,20150,20150,20150,0
20241118,172100,2563128310,20150,20150,20150,20150,0
20241118,172000,2563128310,20150,20150,20150,20150,0
20241118,171900,2563128310,20150,20150,20150,20150,0
20241118,171800,2563128310,20150,20150,20150,20150,0
20241118,171700,2563128310,20150,20150,20150,20150,0
20241118,171600,2563128310,20150,20150,20150,20150,0
20241118,171500,2563128310,20150,20150,20150,20150,0
20241118,171400,2563128310,20150,20150,20150,20150,0
20241118,171300,2563128310,20150,20150,20150,20150,0
20241118,171200,2563128310,20150,20150,20150,20150,0
20241118,171100,2563128310,20150,20150,20150,20150,0
20241118,171000,2563128310,20150,20150,20150,20150,0
20241118,170900,2563128310,20150,20150,20150,20150,0
20241118,170800,2563128310,20150,20150,20150,20150,3021
20241118,170700,2563128310,20150,20150,20150,20150,0
20241118,170600,2563128310,20150,20150,20150,20150,0
20241118,170500,2563128310,20150,20150,20150,20150,0
20241118,170400,2563128310,20150,20150,20150,20150,0
20241118,170300,2563128310,20150,20150,20150,20150,0
20241118,170200,2563128310,20150,20150,20150,20150,0
20241118,170100,2563128310,20150,20150,20150,20150,0
20241118,170000,2563128310,20150,20150,20150,20150,0
20241118,165900,2563128310,20150,20150,20150,20150,0
20241118,165800,2563128310,20150,20150,20150,20150,0
20241118,165700,2563128310,20150,20150,20150,20150,0
20241118,165600,2563128310,20150,20150,20150,20150,0
20241118,165500,2563128310,20150,20150,20150,20150,0
20241118,165400,2563128310,20150,20150,20150,20150,0
20241118,165300,2563128310,20150,20150,20150,20150,0
20241118,165200,2563128310,20150,20150,20150,20150,0
20241118,165100,2563128310,20150,20150,20150,20150,0
20241118,165000,2563128310,20150,20150,20150,20150,0
20241118,164900,2563128310,20150,20150,20150,20150,0
20241118,164800,2563128310,20150,20150,20150,20150,0
20241118,164700,2563128310,20150,20150,20150,20150,0
20241118,164600,2563128310,20150,20150,20150,20150,0
20241118,164500,2563128310,20150,20150,20150,20150,0
20241118,164400,2563128310,20150,20150,20150,20150,0
20241118,164300,2563128310,20150,20150,20150,20150,0
20241118,164200,2563128310,20150,20150,20150,20150,0
20241118,164100,2563128310,20150,20150,20150,20150,0
20241118,164000,2563128310,20150,20150,20150,20150,0
20241118,163900,2563128310,20150,20150,20150,20150,0
20241118,163800,2563128310,20150,20150,20150,20150,3021
20241118,163700,2563128310,20150,20150,20150,20150,0
20241118,163600,2563128310,20150,20150,20150,20150,0
20241118,163500,2563128310,20150,20150,20150,20150,0
20241118,163400,2563128310,20150,20150,20150,20150,0
20241118,163300,2563128310,20150,20150,20150,20150,0
20241118,163200,2563128310,20150,20150,20150,20150,0
20241118,163100,2563128310,20150,20150,20150,20150,0
20241118,163000,2563128310,20150,20150,20150,20150,0
20241118,162900,2563128310,20150,20150,20150,20150,0
20241118,162800,2563128310,20150,20150,20150,20150,0
20241118,162700,2563128310,20150,20150,20150,20150,0
20241118,162600,2563128310,20150,20150,20150,20150,0
20241118,162500,2563128310,20150,20150,20150,20150,0
20241118,162400,2563128310,20150,20150,20150,20150,0
20241118,162300,2563128310,20150,20150,20150,20150,0
20241118,162200,2563128310,20150,20150,20150,20150,0
20241118,162100,2563128310,20150,20150,20150,20150,0
20241118,162000,2563128310,20150,20150,20150,20150,0
20241118,161900,2563128310,20150,20150,20150,20150,0
20241118,161800,2563128310,20150,20150,20150,20150,0
20241118,161700,2563128310,20150,20150,20150,20150,0
20241118,161600,2563128310,20150,20150,20150,20150,0
20241118,161500,2563128310,20150,20150,20150,20150,0
20241118,161400,2563128310,20150,20150,20150,20150,0
20241118,161300,2563128310,20150,20150,20150,20150,0
20241118,161200,2563128310,20150,20150,20150,20150,0
20241118,161100,2563128310,20150,20150,20150,20150,0
20241118,161000,2563128310,20150,20150,20150,20150,0
20241118,160900,2563128310,20150,20150,20150,20150,0
20241118,160800,2563128310,20150,20150,20150,20150,3021
20241118,160700,2563128310,20150,20150,20150,20150,0
20241118,160600,2563128310,20150,20150,20150,20150,0
20241118,160500,2563128310,20150,20150,20150,20150,0
20241118,160400,2563128310,20150,20150,20150,20150,0
20241118,160300,2563128310,20150,20150,20150,20150,0
20241118,160200,2563128310,20150,20150,20150,20150,0
20241118,160100,2563128310,20150,20150,20150,20150,0
20241118,160000,2563128310,20150,20150,20150,20150,0
20241118,155900,2563128310,20150,20150,20150,20150,0
20241118,155800,2563128310,20150,20150,20150,20150,0
20241118,155700,2563128310,20150,20150,20150,20150,0
20241118,155600,2563128310,20150,20150,20150,20150,0
20241118,155500,2563128310,20150,20150,20150,20150,0
20241118,155400,2563128310,20150,20150,20150,20150,0
20241118,155300,2563128310,20150,20150,20150,20150,0
20241118,155200,2563128310,20150,20150,20150,20150,0
20241118,155100,2563128310,20150,20150,20150,20150,0
20241118,155000,2563128310,20150,20150,20150,20150,0
20241118,154900,2563128310,20150,20150,20150,20150,0
20241118,154800,2563128310,20150,20150,20150,20150,0
20241118,154700,2563128310,20150,20150,20150,20150,0
20241118,154600,2563128310,20150,20150,20150,20150,0
20241118,154500,2563128310,20150,20150,20150,20150,0
20241118,154400,2563128310,20150,20150,20150,20150,0
20241118,154300,2563128310,20150,20150,20150,20150,0
20241118,154200,2563128310,20150,20150,20150,20150,0
20241118,154100,2563128310,20150,20150,20150,20150,0
20241118,154000,2563128310,20150,20150,20150,20150,0
20241118,153900,2563128310,20150,20150,20150,20150,0
20241118,153800,2563128310,20150,20150,20150,20150,3021
20241118,153700,2563128310,20150,20150,20150,20150,0
20241118,153600,2563128310,20150,20150,20150,20150,0
20241118,153500,2563128310,20150,20150,20150,20150,0
20241118,153400,2563128310,20150,20150,20150,20150,0
20241118,153300,2563128310,20150,20150,20150,20150,0
20241118,153200,2563128310,20150,20150,20150,20150,0
20241118,153100,2563128310,20150,20150,20150,20150,0
20241118,153000,2563128310,20150,20150,20150,20150,3021
20241118,152900,2502255160,20050,20050,20050,20050,0
20241118,152800,2502255160,20050,20050,20050,20050,0
20241118,152700,2502255160,20050,20050,20050,20050,0
20241118,152600,2502255160,20050,20050,20050,20050,0
20241118,152500,2502255160,20050,20050,20050,20050,0
20241118,152400,2502255160,20050,20050,20050,20050,0
20241118,152300,2502255160,20050,20050,20050,20050,0
20241118,152200,2502255160,20050,20050,20050,20050,0
20241118,152100,2502255160,20050,20050,20050,20050,0
20241118,152000,2502255160,20050,20050,20050,20050,0
20241118,151900,2502255160,20050,20000,20050,19990,2582
20241118,151800,2450614110,20050,20100,20100,20000,866
20241118,151700,2433209910,20100,20000,20100,20000,2209
20241118,151600,2388938560,20000,20000,20000,20000,55
20241118,151500,2387838560,20000,20000,20000,20000,10
20241118,151400,2387638560,20000,20050,20050,20000,62
20241118,151300,2386398410,20050,20050,20050,20050,1
20241118,151200,2386378360,20050,20050,20050,20050,30
20241118,151100,2385776860,20050,20050,20050,20050,34
20241118,151000,2385095160,20050,20050,20050,20050,528
20241118,150900,2374508760,20050,20050,20100,20050,911
20241118,150800,2356243110,20100,20100,20100,20100,55
20241118,150700,2355137610,20100,20100,20100,20100,0
20241118,150600,2355137610,20100,20100,20100,20100,0
20241118,150500,2355137610,20100,20100,20100,20050,110
20241118,150400,2352929110,20050,20100,20100,20050,31
20241118,150300,2352307510,20050,20050,20050,20050,15
20241118,150200,2352006760,20050,20050,20050,20050,141
20241118,150100,2349179710,20050,20050,20050,20050,2
20241118,150000,2349139610,20050,20050,20050,20050,223
20241118,145900,2344668460,20050,20050,20100,20050,446
20241118,145800,2335726060,20050,20050,20050,20050,160
20241118,145700,2332518060,20050,20050,20050,20050,100
20241118,145600,2330513060,20050,20050,20050,20050,87
20241118,145500,2328768710,20100,20100,20100,20100,413
20241118,145400,2320467410,20150,20150,20150,20150,0
20241118,145300,2320467410,20150,20150,20150,20150,2
20241118,145200,2320427110,20150,20100,20150,20050,738
20241118,145100,2305594160,20100,20100,20100,20100,4
20241118,145000,2305513760,20150,20150,20150,20150,175
20241118,144900,2301987510,20200,20150,20200,20150,201
20241118,144800,2297937310,20150,20150,20150,20150,9
20241118,144700,2297755960,20200,20150,20200,20150,43
20241118,144600,2296889460,20150,20150,20150,20150,248
20241118,144500,2291892260,20150,20200,20200,20150,652
20241118,144400,2278754410,20200,20200,20200,20200,96
20241118,144300,2276815210,20200,20200,20200,20200,152
20241118,144200,2273744810,20200,20200,20200,20200,10
20241118,144100,2273542810,20200,20250,20250,20200,238
20241118,144000,2268733960,20250,20200,20250,20200,539
20241118,143900,2257845460,20250,20250,20300,20200,899
20241118,143800,2239657860,20300,20200,20300,20200,1240
20241118,143700,2214536310,20200,20200,20200,20200,15
20241118,143600,2214233310,20250,20200,20250,20200,271
20241118,143500,2208749110,20200,20200,20200,20150,66
20241118,143400,2207415960,20200,20200,20200,20200,23
20241118,143300,2206951360,20200,20150,20200,20150,999
20241118,143200,2186775310,20150,20150,20150,20150,384
20241118,143100,2179037710,20200,20150,20200,20100,316
20241118,143000,2172666210,20150,20150,20150,20150,63
20241118,142900,2171396760,20150,20150,20150,20150,327
20241118,142800,2164807710,20150,20100,20150,20100,1205
20241118,142700,2140574910,20100,20100,20100,20100,100
20241118,142600,2138564910,20050,20050,20050,20050,300
20241118,142500,2132549910,20000,20050,20050,20000,1332
20241118,142400,2105843360,20050,20050,20050,20050,498
20241118,142300,2095858460,20000,20000,20000,20000,13
20241118,142200,2095598460,20050,20050,20050,20000,1045
20241118,142100,2074646710,20000,20000,20000,20000,50
20241118,142000,2073646710,20000,20000,20000,20000,0
20241118,141900,2073646710,20000,19950,20000,19950,2
20241118,141800,2073606760,20000,19970,20000,19970,1354
20241118,141700,2046552050,19950,19950,19950,19950,4
20241118,141600,2046472250,19950,19960,19960,19950,25
20241118,141500,2045973400,19960,19960,19960,19960,111
20241118,141400,2043757840,19960,19960,19960,19960,0
20241118,141300,2043757840,19960,19960,19960,19960,0
20241118,141200,2043757840,19960,19960,19960,19960,25
20241118,141100,2043258840,19960,19950,19960,19950,47
20241118,141000,2042320860,19950,19970,19970,19950,542
20241118,140900,2031501520,19980,19990,19990,19980,863
20241118,140800,2014256560,19990,19990,19990,19990,0
20241118,140700,2014256560,19990,19980,19990,19980,248
20241118,140600,2009301290,19990,19990,19990,19990,57
20241118,140500,2008161860,19990,19990,19990,19990,31
20241118,140400,2007542170,19990,19990,19990,19990,19
20241118,140300,2007162360,19990,19990,19990,19990,2
20241118,140200,2007122380,20000,19990,20000,19990,459
20241118,140100,1997945980,20000,20000,20000,20000,105
20241118,140000,1995845980,20000,20000,20000,20000,105
20241118,135900,1993745980,20000,20000,20000,20000,53
20241118,135800,1992685980,20000,20000,20000,20000,354
20241118,135700,1985605980,20000,20000,20000,20000,5
20241118,135600,1985505980,20000,20000,20000,20000,22
20241118,135500,1985065980,20000,20000,20000,20000,155
20241118,135400,1981965980,20000,20000,20000,20000,290
20241118,135300,1976165980,20050,20050,20050,20050,40
20241118,135200,1975363980,20050,20000,20050,20000,32
20241118,135100,1974722780,20000,20000,20000,20000,1
20241118,135000,1974702780,20000,20000,20000,20000,0
20241118,134900,1974702780,20000,19990,20000,19990,820
20241118,134800,1958304900,19990,19990,19990,19990,98
20241118,134700,1956345880,19990,19990,19990,19990,5
20241118,134600,1956245930,19990,19970,20000,19970,752
20241118,134500,1941218490,19970,19970,19970,19970,21
20241118,134400,1940799120,19970,19970,19970,19970,0
20241118,134300,1940799120,19970,19970,19970,19970,0
20241118,134200,1940799120,19970,19990,19990,19970,69
20241118,134100,1939421070,19990,19980,19990,19980,25
20241118,134000,1938921550,20000,19970,20000,19970,96
20241118,133900,1937001640,19970,19970,19970,19970,1
20241118,133800,1936981670,19970,19970,19970,19970,33
20241118,133700,1936322660,19970,19970,19970,19970,24
20241118,133600,1935843380,19980,19980,19980,19960,355
20241118,133500,1928750860,19960,19960,19960,19960,93
20241118,133400,1926894580,19960,19970,19970,19960,66
20241118,133300,1925577120,19970,19960,19970,19960,24
20241118,133200,1925098070,19970,19970,19970,19970,5
20241118,133100,1924998220,19990,19990,19990,19990,1
20241118,133000,1924978230,19990,19990,19990,19990,0
20241118,132900,1924978230,19990,19990,19990,19990,0
20241118,132800,1924978230,19990,19990,19990,19990,0
20241118,132700,1924978230,19990,19990,19990,19990,2
20241118,132600,1924938250,20000,20000,20000,20000,0
20241118,132500,1924938250,20000,20000,20000,20000,3
20241118,132400,1924878250,20000,20000,20000,20000,0
20241118,132300,1924878250,20000,20000,20000,20000,55
20241118,132200,1923778250,20000,20000,20000,20000,1
20241118,132100,1923758250,19910,19900,19910,19900,453
20241118,132000,1914739070,19910,19910,19910,19910,382
20241118,131900,1907133450,19910,19910,19910,19910,502
20241118,131800,1897138630,19920,19930,19930,19920,2
20241118,131700,1897098780,19930,19970,19970,19910,1136
20241118,131600,1874448740,19960,19960,19960,19960,0
20241118,131500,1874448740,19960,19990,19990,19960,1076
20241118,131400,1852959440,19980,19980,19980,19980,0
20241118,131300,1852959440,19980,19980,19980,19980,0
20241118,131200,1852959440,19980,20000,20000,19980,68
20241118,131100,1851600770,19990,19990,19990,19990,50
20241118,131000,1850601270,19990,19980,19990,19980,13
20241118,130900,1850341420,19980,19970,19980,19970,22
20241118,130800,1849902070,19970,19970,19970,19970,10
20241118,130700,1849702370,19940,19940,19940,19940,34
20241118,130600,1849024410,19940,19940,19940,19940,0
20241118,130500,1849024410,19940,19940,19940,19940,103
20241118,130400,1846970590,19940,19930,19940,19930,201
20241118,130300,1842964650,19930,19930,19930,19930,0
20241118,130200,1842964650,19930,19920,19930,19920,1693
20241118,130100,1809238510,19900,19900,19920,19900,595
20241118,130000,1797394090,19900,19920,19920,19900,812
20241118,125900,1781228270,19920,19930,19930,19920,468
20241118,125800,1771905700,19930,19930,19930,19930,2
20241118,125700,1771865840,19930,19930,19930,19930,5
20241118,125600,1771766190,19930,19930,19930,19930,586
20241118,125500,1760087210,19930,19930,19930,19930,20
20241118,125400,1759688610,19930,19930,19930,19930,10
20241118,125300,1759489310,19930,19940,19940,19930,628
20241118,125200,1746970890,19940,19960,19960,19940,183
20241118,125100,1743321810,19960,19960,19960,19960,14
20241118,125000,1743042370,19930,19930,19930,19930,50
20241118,124900,1742045870,19930,19930,19930,19930,20
20241118,124800,1741647270,19920,19920,19920,19920,0
20241118,124700,1741647270,19920,19920,19920,19920,302
20241118,124600,1735631430,19920,19960,19960,19920,125
20241118,124500,1733138660,19930,19930,19930,19930,62
20241118,124400,1731903000,19930,19940,19940,19930,580
20241118,124300,1720337820,19940,19940,19940,19940,51
20241118,124200,1719320880,19940,19930,19940,19930,771
20241118,124100,1703951190,19900,19900,19900,19900,0
20241118,124000,1703951190,19900,19900,19900,19900,166
20241118,123900,1700647790,19890,19900,19900,19890,562
20241118,123800,1689469090,19900,19920,19920,19900,2129
20241118,123700,1647090920,19920,19920,19920,19920,448
20241118,123600,1638166760,19930,19920,19930,19920,306
20241118,123500,1632069190,19930,19930,19930,19920,103
20241118,123400,1630017340,19930,19930,19930,19930,72
20241118,123300,1628582380,19920,19930,19930,19920,79
20241118,123200,1627008260,19970,19930,19970,19930,31
20241118,123100,1626389320,19930,19950,19960,19920,3412
20241118,123000,1558383100,19950,19960,19960,19950,165
20241118,122900,1555091300,19950,19960,19960,19950,190
20241118,122800,1551300750,19950,19960,19960,19950,197
20241118,122700,1547368830,19960,19960,19960,19960,101
20241118,122600,1545352870,19960,19960,19960,19950,428
20241118,122500,1536813750,19950,19960,19960,19950,460
20241118,122400,1527636590,19960,19960,19960,19960,167
20241118,122300,1524303270,19960,19960,19960,19960,178
20241118,122200,1520750390,19970,19970,19970,19970,2
20241118,122100,1520710450,19970,19970,19970,19960,217
20241118,122000,1516379100,19970,19970,19970,19970,99
20241118,121900,1514402070,19970,19970,19970,19970,228
20241118,121800,1509848910,19980,19980,19980,19980,26
20241118,121700,1509329430,19980,19980,19980,19970,64
20241118,121600,1508051010,19980,19980,19980,19980,608
20241118,121500,1495903170,19980,19980,19980,19980,18
20241118,121400,1495543530,19980,19980,19980,19970,399
20241118,121300,1487574460,19990,19990,19990,19990,55
20241118,121200,1486475010,19990,19990,19990,19990,58
20241118,121100,1485315590,19990,19990,19990,19990,134
20241118,121000,1482636930,20000,20000,20000,20000,384
20241118,120900,1474956930,20000,20000,20000,20000,202
20241118,120800,1470916930,20000,19990,20000,19990,319
20241118,120700,1464536980,19990,19970,19990,19970,529
20241118,120600,1453972400,19970,19970,19970,19970,5
20241118,120500,1453872550,19970,19960,19970,19960,11
20241118,120400,1453652890,19960,19930,19960,19930,1248
20241118,120300,1428775580,19930,19930,19930,19920,202
20241118,120200,1424751380,19930,19940,19940,19930,547
20241118,120100,1413849470,19940,19960,19960,19940,2060
20241118,120000,1372757070,19960,19960,19960,19960,84
20241118,115900,1371080430,19960,19960,19960,19960,11
20241118,115800,1370860870,19950,20000,20000,19950,6799
20241118,115700,1235004660,20000,20050,20050,20000,201
20241118,115600,1230984610,20000,20000,20000,20000,5
20241118,115500,1230884610,20000,20000,20000,20000,285
20241118,115400,1225184610,20050,20050,20050,20050,28
20241118,115300,1224623210,20050,20050,20050,20000,112
20241118,115200,1222380110,20000,20000,20000,20000,0
20241118,115100,1222380110,20000,20050,20050,20000,38
20241118,115000,1221619110,20050,20050,20050,20050,0
20241118,114900,1221619110,20050,20050,20050,20050,9
20241118,114800,1221438660,20050,20000,20050,20000,304
20241118,114700,1215358460,20000,20000,20000,20000,10
20241118,114600,1215158460,20000,20050,20050,20000,255
20241118,114500,1210058210,20050,20050,20050,20050,110
20241118,114400,1207852710,20050,20050,20050,20050,104
20241118,114300,1205767510,20050,20050,20050,20050,0
20241118,114200,1205767510,20050,20050,20050,20050,0
20241118,114100,1205767510,20050,20050,20050,20050,54
20241118,114000,1204684810,20050,20050,20050,20050,1
20241118,113900,1204664760,20050,20050,20050,20050,100
20241118,113800,1202659760,20050,20050,20050,20050,2
20241118,113700,1202619660,20050,20050,20050,20050,83
20241118,113600,1200955510,20050,20050,20050,20050,14
20241118,113500,1200674810,20050,20050,20050,20050,95
20241118,113400,1198770060,20050,20050,20050,20050,1
20241118,113300,1198750010,20050,20000,20050,20000,25
20241118,113200,1198249260,20000,20000,20000,20000,50
20241118,113100,1197249260,20000,20000,20000,20000,4
20241118,113000,1197169260,20000,20000,20000,20000,1
20241118,112900,1197149260,20050,20100,20100,20050,1444
20241118,112800,1168193710,20100,20100,20100,20100,0
20241118,112700,1168193710,20100,20150,20150,20100,64
20241118,112600,1166906560,20100,20100,20100,20100,140
20241118,112500,1164092560,20100,20100,20100,20100,81
20241118,112400,1162464460,20100,20100,20100,20050,254
20241118,112300,1157360060,20100,20100,20100,20100,447
20241118,112200,1148375360,20100,20100,20100,20100,60
20241118,112100,1147169360,20100,20100,20100,20100,0
20241118,112000,1147169360,20100,20100,20100,20100,0
20241118,111900,1147169360,20100,20100,20100,20100,5
20241118,111800,1147068860,20100,20100,20100,20100,50
20241118,111700,1146063860,20100,20100,20100,20100,0
20241118,111600,1146063860,20100,20100,20100,20100,18
20241118,111500,1145702060,20100,20100,20100,20100,12
20241118,111400,1145460860,20100,20100,20100,20100,60
20241118,111300,1144254860,20100,20100,20100,20100,220
20241118,111200,1139832860,20100,20100,20100,20100,14
20241118,111100,1139551460,20100,20100,20100,20100,0
20241118,111000,1139551460,20100,20100,20100,20100,104
20241118,110900,1137461060,20100,20150,20150,20100,178
20241118,110800,1133874860,20100,20100,20150,20100,77
20241118,110700,1132327110,20100,20100,20100,20100,3
20241118,110600,1132266810,20100,20100,20100,20100,4
20241118,110500,1132186410,20100,20100,20100,20100,25
20241118,110400,1131683910,20100,20100,20150,20100,1538
20241118,110300,1100767110,20100,20100,20100,20100,7
20241118,110200,1100626410,20100,20150,20150,20100,219
20241118,110100,1096224460,20100,20100,20100,20100,51
20241118,110000,1095199360,20150,20150,20150,20150,207
20241118,105900,1091028310,20150,20150,20150,20150,1
20241118,105800,1091008160,20150,20150,20150,20150,0
20241118,105700,1091008160,20150,20150,20150,20150,54
20241118,105600,1089920060,20200,20200,20200,20150,125
20241118,105500,1087395310,20150,20100,20150,20100,640
20241118,105400,1074499410,20100,20150,20150,20100,68
20241118,105300,1073131860,20150,20150,20150,20150,3
20241118,105200,1073071410,20150,20150,20150,20150,1
20241118,105100,1073051260,20150,20150,20150,20150,1
20241118,105000,1073031110,20150,20150,20150,20150,0
20241118,104900,1073031110,20150,20150,20150,20100,56
20241118,104800,1071902810,20150,20150,20150,20150,0
20241118,104700,1071902810,20150,20150,20150,20150,192
20241118,104600,1068034010,20150,20200,20200,20150,565
20241118,104500,1056649210,20150,20150,20150,20150,58
20241118,104400,1055480510,20150,20150,20150,20150,541
20241118,104300,1044579360,20150,20150,20150,20150,6
20241118,104200,1044458460,20200,20200,20200,20200,1
20241118,104100,1044438260,20150,20150,20150,20150,70
20241118,104000,1043027760,20150,20150,20150,20150,0
20241118,103900,1043027760,20150,20150,20150,20150,0
20241118,103800,1043027760,20150,20200,20200,20150,165
20241118,103700,1039702760,20200,20200,20200,20200,0
20241118,103600,1039702760,20200,20200,20200,20200,502
20241118,103500,1029562360,20200,20200,20200,20150,99
20241118,103400,1027563810,20200,20200,20200,20200,492
20241118,103300,1017625410,20250,20250,20250,20250,0
20241118,103200,1017625410,20250,20250,20250,20250,51
20241118,103100,1016592660,20250,20250,20250,20250,3
20241118,103000,1016531910,20250,20250,20250,20250,22
20241118,102900,1016086410,20250,20250,20250,20250,54
20241118,102800,1014992910,20250,20250,20250,20200,85
20241118,102700,1013275360,20250,20250,20250,20250,2
20241118,102600,1013234860,20150,20200,20200,20150,530
20241118,102500,1002541510,20250,20300,20300,20250,247
20241118,102400,997539010,20250,20250,20250,20250,18
20241118,102300,997174510,20250,20250,20250,20250,4
20241118,102200,997093510,20200,20200,20200,20200,5
20241118,102100,996992510,20200,20200,20200,20200,3
20241118,102000,996931910,20200,20200,20200,20150,788
20241118,101900,981016760,20200,20200,20200,20200,9
20241118,101800,980834960,20250,20250,20300,20250,246
20241118,101700,975852460,20250,20150,20250,20150,1823
20241118,101600,939011210,20200,20250,20250,20200,917
20241118,101500,920487760,20200,20200,20200,20200,53
20241118,101400,919417160,20200,20200,20200,20200,37
20241118,101300,918669760,20200,20250,20250,20200,84
20241118,101200,916971160,20200,20200,20200,20200,212
20241118,101100,912688760,20250,20250,20250,20250,44
20241118,101000,911797760,20250,20250,20300,20250,1402
20241118,100900,883357210,20250,20250,20300,20250,131
20241118,100800,880704410,20250,20250,20250,20250,5
20241118,100700,880603160,20250,20250,20300,20250,557
20241118,100600,869316660,20250,20250,20250,20250,456
20241118,100500,860082660,20250,20250,20250,20250,60
20241118,100400,858867660,20350,20300,20350,20250,8
20241118,100300,858705260,20300,20300,20300,20250,543
20241118,100200,847685560,20350,20300,20350,20300,72
20241118,100100,846223860,20300,20300,20300,20300,2451
20241118,100000,796468560,20300,20300,20300,20300,215
20241118,095900,792104060,20250,20250,20250,20250,0
20241118,095800,792104060,20250,20300,20300,20250,75
20241118,095700,790583560,20300,20300,20300,20300,0
20241118,095600,790583560,20300,20300,20300,20300,3
20241118,095500,790522660,20300,20300,20350,20300,306
20241118,095400,784305810,20300,20300,20300,20300,135
20241118,095300,781565310,20250,20250,20250,20250,2
20241118,095200,781524810,20250,20250,20250,20250,10
20241118,095100,781322310,20300,20250,20300,20250,14
20241118,095000,781038510,20250,20250,20250,20250,208
20241118,094900,776826510,20250,20250,20250,20250,44
20241118,094800,775935510,20200,20350,20350,20200,1861
20241118,094700,738249710,20300,20300,20350,20300,121
20241118,094600,735793310,20300,20250,20350,20250,1093
20241118,094500,713627710,20300,20250,20300,20250,123
20241118,094400,711131860,20250,20300,20300,20250,93
20241118,094300,709248360,20250,20250,20300,20250,137
20241118,094200,706469110,20250,20200,20250,20200,1051
20241118,094100,685187410,20200,20200,20250,20200,277
20241118,094000,679583910,20200,20200,20200,20200,1
20241118,093900,679563710,20200,20200,20200,20200,30
20241118,093800,678957710,20200,20150,20200,20150,85
20241118,093700,677241360,20150,20100,20200,20100,343
20241118,093600,670324310,20100,20100,20100,20100,61
20241118,093500,669098210,20100,20200,20200,20050,745
20241118,093400,654090810,20200,20250,20250,20200,85
20241118,093300,652370860,20250,20200,20250,20200,318
20241118,093200,645933610,20200,20150,20200,20100,972
20241118,093100,626351710,20150,20150,20150,20150,1
20241118,093000,626331560,20150,20150,20200,20150,394
20241118,092900,618374960,20150,20100,20150,20050,552
20241118,092800,607258910,20100,20100,20100,20100,23
20241118,092700,606796610,20150,20100,20150,20100,86
20241118,092600,605063810,20100,20100,20150,20100,1257
20241118,092500,579788960,20150,20150,20150,20150,15
20241118,092400,579486710,20150,20200,20250,20150,454
20241118,092300,570330960,20250,20250,20250,20200,21
20241118,092200,569906010,20250,20200,20300,20150,622
20241118,092100,557316110,20200,20200,20200,20150,131
20241118,092000,554670060,20200,20250,20250,20100,185
20241118,091900,550934410,20250,20250,20250,20200,99
20241118,091800,548934310,20250,20200,20300,20100,1280
20241118,091700,523073760,20200,20050,20200,20050,1039
20241118,091600,502192210,20050,19950,20050,19950,998
20241118,091500,482239480,19940,19900,19940,19800,152
20241118,091400,479214970,19800,19750,19800,19750,1138
20241118,091300,456685450,19750,19800,19800,19730,1541
20241118,091200,426235860,19890,19850,19900,19790,2369
20241118,091100,379308780,19850,19790,19860,19790,784
20241118,091000,363772780,19800,19740,19800,19740,307
20241118,090900,357704290,19750,19800,19800,19750,91
20241118,090800,355906590,19710,19750,19750,19700,3102
20241118,090700,294767300,19760,19760,19760,19730,230
20241118,090600,290224360,19750,19760,19760,19750,266
20241118,090500,284968320,19760,19760,19760,19730,133
20241118,090400,282342330,19760,19840,19850,19740,2429
20241118,090300,234208810,19970,19880,19980,19830,186
20241118,090200,230516540,19880,19790,19880,19790,1571
20241118,090100,199379910,19790,19730,19800,19730,2063
20241118,090000,158602250,19750,19610,19800,19610,8079
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 193800 2563128310 20150 20150 20150 20150 3021
3 20241118 193700 2563128310 20150 20150 20150 20150 0
4 20241118 193600 2563128310 20150 20150 20150 20150 0
5 20241118 193500 2563128310 20150 20150 20150 20150 0
6 20241118 193400 2563128310 20150 20150 20150 20150 0
7 20241118 193300 2563128310 20150 20150 20150 20150 0
8 20241118 193200 2563128310 20150 20150 20150 20150 0
9 20241118 193100 2563128310 20150 20150 20150 20150 0
10 20241118 193000 2563128310 20150 20150 20150 20150 0
11 20241118 192900 2563128310 20150 20150 20150 20150 0
12 20241118 192800 2563128310 20150 20150 20150 20150 0
13 20241118 192700 2563128310 20150 20150 20150 20150 0
14 20241118 192600 2563128310 20150 20150 20150 20150 0
15 20241118 192500 2563128310 20150 20150 20150 20150 0
16 20241118 192400 2563128310 20150 20150 20150 20150 0
17 20241118 192300 2563128310 20150 20150 20150 20150 0
18 20241118 192200 2563128310 20150 20150 20150 20150 0
19 20241118 192100 2563128310 20150 20150 20150 20150 0
20 20241118 192000 2563128310 20150 20150 20150 20150 0
21 20241118 191900 2563128310 20150 20150 20150 20150 0
22 20241118 191800 2563128310 20150 20150 20150 20150 0
23 20241118 191700 2563128310 20150 20150 20150 20150 0
24 20241118 191600 2563128310 20150 20150 20150 20150 0
25 20241118 191500 2563128310 20150 20150 20150 20150 0
26 20241118 191400 2563128310 20150 20150 20150 20150 0
27 20241118 191300 2563128310 20150 20150 20150 20150 0
28 20241118 191200 2563128310 20150 20150 20150 20150 0
29 20241118 191100 2563128310 20150 20150 20150 20150 0
30 20241118 191000 2563128310 20150 20150 20150 20150 0
31 20241118 190900 2563128310 20150 20150 20150 20150 0
32 20241118 190800 2563128310 20150 20150 20150 20150 3021
33 20241118 190700 2563128310 20150 20150 20150 20150 0
34 20241118 190600 2563128310 20150 20150 20150 20150 0
35 20241118 190500 2563128310 20150 20150 20150 20150 0
36 20241118 190400 2563128310 20150 20150 20150 20150 0
37 20241118 190300 2563128310 20150 20150 20150 20150 0
38 20241118 190200 2563128310 20150 20150 20150 20150 0
39 20241118 190100 2563128310 20150 20150 20150 20150 0
40 20241118 190000 2563128310 20150 20150 20150 20150 0
41 20241118 185900 2563128310 20150 20150 20150 20150 0
42 20241118 185800 2563128310 20150 20150 20150 20150 0
43 20241118 185700 2563128310 20150 20150 20150 20150 0
44 20241118 185600 2563128310 20150 20150 20150 20150 0
45 20241118 185500 2563128310 20150 20150 20150 20150 0
46 20241118 185400 2563128310 20150 20150 20150 20150 0
47 20241118 185300 2563128310 20150 20150 20150 20150 0
48 20241118 185200 2563128310 20150 20150 20150 20150 0
49 20241118 185100 2563128310 20150 20150 20150 20150 0
50 20241118 185000 2563128310 20150 20150 20150 20150 0
51 20241118 184900 2563128310 20150 20150 20150 20150 0
52 20241118 184800 2563128310 20150 20150 20150 20150 0
53 20241118 184700 2563128310 20150 20150 20150 20150 0
54 20241118 184600 2563128310 20150 20150 20150 20150 0
55 20241118 184500 2563128310 20150 20150 20150 20150 0
56 20241118 184400 2563128310 20150 20150 20150 20150 0
57 20241118 184300 2563128310 20150 20150 20150 20150 0
58 20241118 184200 2563128310 20150 20150 20150 20150 0
59 20241118 184100 2563128310 20150 20150 20150 20150 0
60 20241118 184000 2563128310 20150 20150 20150 20150 0
61 20241118 183900 2563128310 20150 20150 20150 20150 0
62 20241118 183800 2563128310 20150 20150 20150 20150 3021
63 20241118 183700 2563128310 20150 20150 20150 20150 0
64 20241118 183600 2563128310 20150 20150 20150 20150 0
65 20241118 183500 2563128310 20150 20150 20150 20150 0
66 20241118 183400 2563128310 20150 20150 20150 20150 0
67 20241118 183300 2563128310 20150 20150 20150 20150 0
68 20241118 183200 2563128310 20150 20150 20150 20150 0
69 20241118 183100 2563128310 20150 20150 20150 20150 0
70 20241118 183000 2563128310 20150 20150 20150 20150 0
71 20241118 182900 2563128310 20150 20150 20150 20150 0
72 20241118 182800 2563128310 20150 20150 20150 20150 0
73 20241118 182700 2563128310 20150 20150 20150 20150 0
74 20241118 182600 2563128310 20150 20150 20150 20150 0
75 20241118 182500 2563128310 20150 20150 20150 20150 0
76 20241118 182400 2563128310 20150 20150 20150 20150 0
77 20241118 182300 2563128310 20150 20150 20150 20150 0
78 20241118 182200 2563128310 20150 20150 20150 20150 0
79 20241118 182100 2563128310 20150 20150 20150 20150 0
80 20241118 182000 2563128310 20150 20150 20150 20150 0
81 20241118 181900 2563128310 20150 20150 20150 20150 0
82 20241118 181800 2563128310 20150 20150 20150 20150 0
83 20241118 181700 2563128310 20150 20150 20150 20150 0
84 20241118 181600 2563128310 20150 20150 20150 20150 0
85 20241118 181500 2563128310 20150 20150 20150 20150 0
86 20241118 181400 2563128310 20150 20150 20150 20150 0
87 20241118 181300 2563128310 20150 20150 20150 20150 0
88 20241118 181200 2563128310 20150 20150 20150 20150 0
89 20241118 181100 2563128310 20150 20150 20150 20150 0
90 20241118 181000 2563128310 20150 20150 20150 20150 0
91 20241118 180900 2563128310 20150 20150 20150 20150 0
92 20241118 180800 2563128310 20150 20150 20150 20150 3021
93 20241118 180700 2563128310 20150 20150 20150 20150 0
94 20241118 180600 2563128310 20150 20150 20150 20150 0
95 20241118 180500 2563128310 20150 20150 20150 20150 0
96 20241118 180400 2563128310 20150 20150 20150 20150 0
97 20241118 180300 2563128310 20150 20150 20150 20150 0
98 20241118 180200 2563128310 20150 20150 20150 20150 0
99 20241118 180100 2563128310 20150 20150 20150 20150 0
100 20241118 180000 2563128310 20150 20150 20150 20150 0
101 20241118 175900 2563128310 20150 20150 20150 20150 0
102 20241118 175800 2563128310 20150 20150 20150 20150 0
103 20241118 175700 2563128310 20150 20150 20150 20150 0
104 20241118 175600 2563128310 20150 20150 20150 20150 0
105 20241118 175500 2563128310 20150 20150 20150 20150 0
106 20241118 175400 2563128310 20150 20150 20150 20150 0
107 20241118 175300 2563128310 20150 20150 20150 20150 0
108 20241118 175200 2563128310 20150 20150 20150 20150 0
109 20241118 175100 2563128310 20150 20150 20150 20150 0
110 20241118 175000 2563128310 20150 20150 20150 20150 0
111 20241118 174900 2563128310 20150 20150 20150 20150 0
112 20241118 174800 2563128310 20150 20150 20150 20150 0
113 20241118 174700 2563128310 20150 20150 20150 20150 0
114 20241118 174600 2563128310 20150 20150 20150 20150 0
115 20241118 174500 2563128310 20150 20150 20150 20150 0
116 20241118 174400 2563128310 20150 20150 20150 20150 0
117 20241118 174300 2563128310 20150 20150 20150 20150 0
118 20241118 174200 2563128310 20150 20150 20150 20150 0
119 20241118 174100 2563128310 20150 20150 20150 20150 0
120 20241118 174000 2563128310 20150 20150 20150 20150 0
121 20241118 173900 2563128310 20150 20150 20150 20150 0
122 20241118 173800 2563128310 20150 20150 20150 20150 3021
123 20241118 173700 2563128310 20150 20150 20150 20150 0
124 20241118 173600 2563128310 20150 20150 20150 20150 0
125 20241118 173500 2563128310 20150 20150 20150 20150 0
126 20241118 173400 2563128310 20150 20150 20150 20150 0
127 20241118 173300 2563128310 20150 20150 20150 20150 0
128 20241118 173200 2563128310 20150 20150 20150 20150 0
129 20241118 173100 2563128310 20150 20150 20150 20150 0
130 20241118 173000 2563128310 20150 20150 20150 20150 0
131 20241118 172900 2563128310 20150 20150 20150 20150 0
132 20241118 172800 2563128310 20150 20150 20150 20150 0
133 20241118 172700 2563128310 20150 20150 20150 20150 0
134 20241118 172600 2563128310 20150 20150 20150 20150 0
135 20241118 172500 2563128310 20150 20150 20150 20150 0
136 20241118 172400 2563128310 20150 20150 20150 20150 0
137 20241118 172300 2563128310 20150 20150 20150 20150 0
138 20241118 172200 2563128310 20150 20150 20150 20150 0
139 20241118 172100 2563128310 20150 20150 20150 20150 0
140 20241118 172000 2563128310 20150 20150 20150 20150 0
141 20241118 171900 2563128310 20150 20150 20150 20150 0
142 20241118 171800 2563128310 20150 20150 20150 20150 0
143 20241118 171700 2563128310 20150 20150 20150 20150 0
144 20241118 171600 2563128310 20150 20150 20150 20150 0
145 20241118 171500 2563128310 20150 20150 20150 20150 0
146 20241118 171400 2563128310 20150 20150 20150 20150 0
147 20241118 171300 2563128310 20150 20150 20150 20150 0
148 20241118 171200 2563128310 20150 20150 20150 20150 0
149 20241118 171100 2563128310 20150 20150 20150 20150 0
150 20241118 171000 2563128310 20150 20150 20150 20150 0
151 20241118 170900 2563128310 20150 20150 20150 20150 0
152 20241118 170800 2563128310 20150 20150 20150 20150 3021
153 20241118 170700 2563128310 20150 20150 20150 20150 0
154 20241118 170600 2563128310 20150 20150 20150 20150 0
155 20241118 170500 2563128310 20150 20150 20150 20150 0
156 20241118 170400 2563128310 20150 20150 20150 20150 0
157 20241118 170300 2563128310 20150 20150 20150 20150 0
158 20241118 170200 2563128310 20150 20150 20150 20150 0
159 20241118 170100 2563128310 20150 20150 20150 20150 0
160 20241118 170000 2563128310 20150 20150 20150 20150 0
161 20241118 165900 2563128310 20150 20150 20150 20150 0
162 20241118 165800 2563128310 20150 20150 20150 20150 0
163 20241118 165700 2563128310 20150 20150 20150 20150 0
164 20241118 165600 2563128310 20150 20150 20150 20150 0
165 20241118 165500 2563128310 20150 20150 20150 20150 0
166 20241118 165400 2563128310 20150 20150 20150 20150 0
167 20241118 165300 2563128310 20150 20150 20150 20150 0
168 20241118 165200 2563128310 20150 20150 20150 20150 0
169 20241118 165100 2563128310 20150 20150 20150 20150 0
170 20241118 165000 2563128310 20150 20150 20150 20150 0
171 20241118 164900 2563128310 20150 20150 20150 20150 0
172 20241118 164800 2563128310 20150 20150 20150 20150 0
173 20241118 164700 2563128310 20150 20150 20150 20150 0
174 20241118 164600 2563128310 20150 20150 20150 20150 0
175 20241118 164500 2563128310 20150 20150 20150 20150 0
176 20241118 164400 2563128310 20150 20150 20150 20150 0
177 20241118 164300 2563128310 20150 20150 20150 20150 0
178 20241118 164200 2563128310 20150 20150 20150 20150 0
179 20241118 164100 2563128310 20150 20150 20150 20150 0
180 20241118 164000 2563128310 20150 20150 20150 20150 0
181 20241118 163900 2563128310 20150 20150 20150 20150 0
182 20241118 163800 2563128310 20150 20150 20150 20150 3021
183 20241118 163700 2563128310 20150 20150 20150 20150 0
184 20241118 163600 2563128310 20150 20150 20150 20150 0
185 20241118 163500 2563128310 20150 20150 20150 20150 0
186 20241118 163400 2563128310 20150 20150 20150 20150 0
187 20241118 163300 2563128310 20150 20150 20150 20150 0
188 20241118 163200 2563128310 20150 20150 20150 20150 0
189 20241118 163100 2563128310 20150 20150 20150 20150 0
190 20241118 163000 2563128310 20150 20150 20150 20150 0
191 20241118 162900 2563128310 20150 20150 20150 20150 0
192 20241118 162800 2563128310 20150 20150 20150 20150 0
193 20241118 162700 2563128310 20150 20150 20150 20150 0
194 20241118 162600 2563128310 20150 20150 20150 20150 0
195 20241118 162500 2563128310 20150 20150 20150 20150 0
196 20241118 162400 2563128310 20150 20150 20150 20150 0
197 20241118 162300 2563128310 20150 20150 20150 20150 0
198 20241118 162200 2563128310 20150 20150 20150 20150 0
199 20241118 162100 2563128310 20150 20150 20150 20150 0
200 20241118 162000 2563128310 20150 20150 20150 20150 0
201 20241118 161900 2563128310 20150 20150 20150 20150 0
202 20241118 161800 2563128310 20150 20150 20150 20150 0
203 20241118 161700 2563128310 20150 20150 20150 20150 0
204 20241118 161600 2563128310 20150 20150 20150 20150 0
205 20241118 161500 2563128310 20150 20150 20150 20150 0
206 20241118 161400 2563128310 20150 20150 20150 20150 0
207 20241118 161300 2563128310 20150 20150 20150 20150 0
208 20241118 161200 2563128310 20150 20150 20150 20150 0
209 20241118 161100 2563128310 20150 20150 20150 20150 0
210 20241118 161000 2563128310 20150 20150 20150 20150 0
211 20241118 160900 2563128310 20150 20150 20150 20150 0
212 20241118 160800 2563128310 20150 20150 20150 20150 3021
213 20241118 160700 2563128310 20150 20150 20150 20150 0
214 20241118 160600 2563128310 20150 20150 20150 20150 0
215 20241118 160500 2563128310 20150 20150 20150 20150 0
216 20241118 160400 2563128310 20150 20150 20150 20150 0
217 20241118 160300 2563128310 20150 20150 20150 20150 0
218 20241118 160200 2563128310 20150 20150 20150 20150 0
219 20241118 160100 2563128310 20150 20150 20150 20150 0
220 20241118 160000 2563128310 20150 20150 20150 20150 0
221 20241118 155900 2563128310 20150 20150 20150 20150 0
222 20241118 155800 2563128310 20150 20150 20150 20150 0
223 20241118 155700 2563128310 20150 20150 20150 20150 0
224 20241118 155600 2563128310 20150 20150 20150 20150 0
225 20241118 155500 2563128310 20150 20150 20150 20150 0
226 20241118 155400 2563128310 20150 20150 20150 20150 0
227 20241118 155300 2563128310 20150 20150 20150 20150 0
228 20241118 155200 2563128310 20150 20150 20150 20150 0
229 20241118 155100 2563128310 20150 20150 20150 20150 0
230 20241118 155000 2563128310 20150 20150 20150 20150 0
231 20241118 154900 2563128310 20150 20150 20150 20150 0
232 20241118 154800 2563128310 20150 20150 20150 20150 0
233 20241118 154700 2563128310 20150 20150 20150 20150 0
234 20241118 154600 2563128310 20150 20150 20150 20150 0
235 20241118 154500 2563128310 20150 20150 20150 20150 0
236 20241118 154400 2563128310 20150 20150 20150 20150 0
237 20241118 154300 2563128310 20150 20150 20150 20150 0
238 20241118 154200 2563128310 20150 20150 20150 20150 0
239 20241118 154100 2563128310 20150 20150 20150 20150 0
240 20241118 154000 2563128310 20150 20150 20150 20150 0
241 20241118 153900 2563128310 20150 20150 20150 20150 0
242 20241118 153800 2563128310 20150 20150 20150 20150 3021
243 20241118 153700 2563128310 20150 20150 20150 20150 0
244 20241118 153600 2563128310 20150 20150 20150 20150 0
245 20241118 153500 2563128310 20150 20150 20150 20150 0
246 20241118 153400 2563128310 20150 20150 20150 20150 0
247 20241118 153300 2563128310 20150 20150 20150 20150 0
248 20241118 153200 2563128310 20150 20150 20150 20150 0
249 20241118 153100 2563128310 20150 20150 20150 20150 0
250 20241118 153000 2563128310 20150 20150 20150 20150 3021
251 20241118 152900 2502255160 20050 20050 20050 20050 0
252 20241118 152800 2502255160 20050 20050 20050 20050 0
253 20241118 152700 2502255160 20050 20050 20050 20050 0
254 20241118 152600 2502255160 20050 20050 20050 20050 0
255 20241118 152500 2502255160 20050 20050 20050 20050 0
256 20241118 152400 2502255160 20050 20050 20050 20050 0
257 20241118 152300 2502255160 20050 20050 20050 20050 0
258 20241118 152200 2502255160 20050 20050 20050 20050 0
259 20241118 152100 2502255160 20050 20050 20050 20050 0
260 20241118 152000 2502255160 20050 20050 20050 20050 0
261 20241118 151900 2502255160 20050 20000 20050 19990 2582
262 20241118 151800 2450614110 20050 20100 20100 20000 866
263 20241118 151700 2433209910 20100 20000 20100 20000 2209
264 20241118 151600 2388938560 20000 20000 20000 20000 55
265 20241118 151500 2387838560 20000 20000 20000 20000 10
266 20241118 151400 2387638560 20000 20050 20050 20000 62
267 20241118 151300 2386398410 20050 20050 20050 20050 1
268 20241118 151200 2386378360 20050 20050 20050 20050 30
269 20241118 151100 2385776860 20050 20050 20050 20050 34
270 20241118 151000 2385095160 20050 20050 20050 20050 528
271 20241118 150900 2374508760 20050 20050 20100 20050 911
272 20241118 150800 2356243110 20100 20100 20100 20100 55
273 20241118 150700 2355137610 20100 20100 20100 20100 0
274 20241118 150600 2355137610 20100 20100 20100 20100 0
275 20241118 150500 2355137610 20100 20100 20100 20050 110
276 20241118 150400 2352929110 20050 20100 20100 20050 31
277 20241118 150300 2352307510 20050 20050 20050 20050 15
278 20241118 150200 2352006760 20050 20050 20050 20050 141
279 20241118 150100 2349179710 20050 20050 20050 20050 2
280 20241118 150000 2349139610 20050 20050 20050 20050 223
281 20241118 145900 2344668460 20050 20050 20100 20050 446
282 20241118 145800 2335726060 20050 20050 20050 20050 160
283 20241118 145700 2332518060 20050 20050 20050 20050 100
284 20241118 145600 2330513060 20050 20050 20050 20050 87
285 20241118 145500 2328768710 20100 20100 20100 20100 413
286 20241118 145400 2320467410 20150 20150 20150 20150 0
287 20241118 145300 2320467410 20150 20150 20150 20150 2
288 20241118 145200 2320427110 20150 20100 20150 20050 738
289 20241118 145100 2305594160 20100 20100 20100 20100 4
290 20241118 145000 2305513760 20150 20150 20150 20150 175
291 20241118 144900 2301987510 20200 20150 20200 20150 201
292 20241118 144800 2297937310 20150 20150 20150 20150 9
293 20241118 144700 2297755960 20200 20150 20200 20150 43
294 20241118 144600 2296889460 20150 20150 20150 20150 248
295 20241118 144500 2291892260 20150 20200 20200 20150 652
296 20241118 144400 2278754410 20200 20200 20200 20200 96
297 20241118 144300 2276815210 20200 20200 20200 20200 152
298 20241118 144200 2273744810 20200 20200 20200 20200 10
299 20241118 144100 2273542810 20200 20250 20250 20200 238
300 20241118 144000 2268733960 20250 20200 20250 20200 539
301 20241118 143900 2257845460 20250 20250 20300 20200 899
302 20241118 143800 2239657860 20300 20200 20300 20200 1240
303 20241118 143700 2214536310 20200 20200 20200 20200 15
304 20241118 143600 2214233310 20250 20200 20250 20200 271
305 20241118 143500 2208749110 20200 20200 20200 20150 66
306 20241118 143400 2207415960 20200 20200 20200 20200 23
307 20241118 143300 2206951360 20200 20150 20200 20150 999
308 20241118 143200 2186775310 20150 20150 20150 20150 384
309 20241118 143100 2179037710 20200 20150 20200 20100 316
310 20241118 143000 2172666210 20150 20150 20150 20150 63
311 20241118 142900 2171396760 20150 20150 20150 20150 327
312 20241118 142800 2164807710 20150 20100 20150 20100 1205
313 20241118 142700 2140574910 20100 20100 20100 20100 100
314 20241118 142600 2138564910 20050 20050 20050 20050 300
315 20241118 142500 2132549910 20000 20050 20050 20000 1332
316 20241118 142400 2105843360 20050 20050 20050 20050 498
317 20241118 142300 2095858460 20000 20000 20000 20000 13
318 20241118 142200 2095598460 20050 20050 20050 20000 1045
319 20241118 142100 2074646710 20000 20000 20000 20000 50
320 20241118 142000 2073646710 20000 20000 20000 20000 0
321 20241118 141900 2073646710 20000 19950 20000 19950 2
322 20241118 141800 2073606760 20000 19970 20000 19970 1354
323 20241118 141700 2046552050 19950 19950 19950 19950 4
324 20241118 141600 2046472250 19950 19960 19960 19950 25
325 20241118 141500 2045973400 19960 19960 19960 19960 111
326 20241118 141400 2043757840 19960 19960 19960 19960 0
327 20241118 141300 2043757840 19960 19960 19960 19960 0
328 20241118 141200 2043757840 19960 19960 19960 19960 25
329 20241118 141100 2043258840 19960 19950 19960 19950 47
330 20241118 141000 2042320860 19950 19970 19970 19950 542
331 20241118 140900 2031501520 19980 19990 19990 19980 863
332 20241118 140800 2014256560 19990 19990 19990 19990 0
333 20241118 140700 2014256560 19990 19980 19990 19980 248
334 20241118 140600 2009301290 19990 19990 19990 19990 57
335 20241118 140500 2008161860 19990 19990 19990 19990 31
336 20241118 140400 2007542170 19990 19990 19990 19990 19
337 20241118 140300 2007162360 19990 19990 19990 19990 2
338 20241118 140200 2007122380 20000 19990 20000 19990 459
339 20241118 140100 1997945980 20000 20000 20000 20000 105
340 20241118 140000 1995845980 20000 20000 20000 20000 105
341 20241118 135900 1993745980 20000 20000 20000 20000 53
342 20241118 135800 1992685980 20000 20000 20000 20000 354
343 20241118 135700 1985605980 20000 20000 20000 20000 5
344 20241118 135600 1985505980 20000 20000 20000 20000 22
345 20241118 135500 1985065980 20000 20000 20000 20000 155
346 20241118 135400 1981965980 20000 20000 20000 20000 290
347 20241118 135300 1976165980 20050 20050 20050 20050 40
348 20241118 135200 1975363980 20050 20000 20050 20000 32
349 20241118 135100 1974722780 20000 20000 20000 20000 1
350 20241118 135000 1974702780 20000 20000 20000 20000 0
351 20241118 134900 1974702780 20000 19990 20000 19990 820
352 20241118 134800 1958304900 19990 19990 19990 19990 98
353 20241118 134700 1956345880 19990 19990 19990 19990 5
354 20241118 134600 1956245930 19990 19970 20000 19970 752
355 20241118 134500 1941218490 19970 19970 19970 19970 21
356 20241118 134400 1940799120 19970 19970 19970 19970 0
357 20241118 134300 1940799120 19970 19970 19970 19970 0
358 20241118 134200 1940799120 19970 19990 19990 19970 69
359 20241118 134100 1939421070 19990 19980 19990 19980 25
360 20241118 134000 1938921550 20000 19970 20000 19970 96
361 20241118 133900 1937001640 19970 19970 19970 19970 1
362 20241118 133800 1936981670 19970 19970 19970 19970 33
363 20241118 133700 1936322660 19970 19970 19970 19970 24
364 20241118 133600 1935843380 19980 19980 19980 19960 355
365 20241118 133500 1928750860 19960 19960 19960 19960 93
366 20241118 133400 1926894580 19960 19970 19970 19960 66
367 20241118 133300 1925577120 19970 19960 19970 19960 24
368 20241118 133200 1925098070 19970 19970 19970 19970 5
369 20241118 133100 1924998220 19990 19990 19990 19990 1
370 20241118 133000 1924978230 19990 19990 19990 19990 0
371 20241118 132900 1924978230 19990 19990 19990 19990 0
372 20241118 132800 1924978230 19990 19990 19990 19990 0
373 20241118 132700 1924978230 19990 19990 19990 19990 2
374 20241118 132600 1924938250 20000 20000 20000 20000 0
375 20241118 132500 1924938250 20000 20000 20000 20000 3
376 20241118 132400 1924878250 20000 20000 20000 20000 0
377 20241118 132300 1924878250 20000 20000 20000 20000 55
378 20241118 132200 1923778250 20000 20000 20000 20000 1
379 20241118 132100 1923758250 19910 19900 19910 19900 453
380 20241118 132000 1914739070 19910 19910 19910 19910 382
381 20241118 131900 1907133450 19910 19910 19910 19910 502
382 20241118 131800 1897138630 19920 19930 19930 19920 2
383 20241118 131700 1897098780 19930 19970 19970 19910 1136
384 20241118 131600 1874448740 19960 19960 19960 19960 0
385 20241118 131500 1874448740 19960 19990 19990 19960 1076
386 20241118 131400 1852959440 19980 19980 19980 19980 0
387 20241118 131300 1852959440 19980 19980 19980 19980 0
388 20241118 131200 1852959440 19980 20000 20000 19980 68
389 20241118 131100 1851600770 19990 19990 19990 19990 50
390 20241118 131000 1850601270 19990 19980 19990 19980 13
391 20241118 130900 1850341420 19980 19970 19980 19970 22
392 20241118 130800 1849902070 19970 19970 19970 19970 10
393 20241118 130700 1849702370 19940 19940 19940 19940 34
394 20241118 130600 1849024410 19940 19940 19940 19940 0
395 20241118 130500 1849024410 19940 19940 19940 19940 103
396 20241118 130400 1846970590 19940 19930 19940 19930 201
397 20241118 130300 1842964650 19930 19930 19930 19930 0
398 20241118 130200 1842964650 19930 19920 19930 19920 1693
399 20241118 130100 1809238510 19900 19900 19920 19900 595
400 20241118 130000 1797394090 19900 19920 19920 19900 812
401 20241118 125900 1781228270 19920 19930 19930 19920 468
402 20241118 125800 1771905700 19930 19930 19930 19930 2
403 20241118 125700 1771865840 19930 19930 19930 19930 5
404 20241118 125600 1771766190 19930 19930 19930 19930 586
405 20241118 125500 1760087210 19930 19930 19930 19930 20
406 20241118 125400 1759688610 19930 19930 19930 19930 10
407 20241118 125300 1759489310 19930 19940 19940 19930 628
408 20241118 125200 1746970890 19940 19960 19960 19940 183
409 20241118 125100 1743321810 19960 19960 19960 19960 14
410 20241118 125000 1743042370 19930 19930 19930 19930 50
411 20241118 124900 1742045870 19930 19930 19930 19930 20
412 20241118 124800 1741647270 19920 19920 19920 19920 0
413 20241118 124700 1741647270 19920 19920 19920 19920 302
414 20241118 124600 1735631430 19920 19960 19960 19920 125
415 20241118 124500 1733138660 19930 19930 19930 19930 62
416 20241118 124400 1731903000 19930 19940 19940 19930 580
417 20241118 124300 1720337820 19940 19940 19940 19940 51
418 20241118 124200 1719320880 19940 19930 19940 19930 771
419 20241118 124100 1703951190 19900 19900 19900 19900 0
420 20241118 124000 1703951190 19900 19900 19900 19900 166
421 20241118 123900 1700647790 19890 19900 19900 19890 562
422 20241118 123800 1689469090 19900 19920 19920 19900 2129
423 20241118 123700 1647090920 19920 19920 19920 19920 448
424 20241118 123600 1638166760 19930 19920 19930 19920 306
425 20241118 123500 1632069190 19930 19930 19930 19920 103
426 20241118 123400 1630017340 19930 19930 19930 19930 72
427 20241118 123300 1628582380 19920 19930 19930 19920 79
428 20241118 123200 1627008260 19970 19930 19970 19930 31
429 20241118 123100 1626389320 19930 19950 19960 19920 3412
430 20241118 123000 1558383100 19950 19960 19960 19950 165
431 20241118 122900 1555091300 19950 19960 19960 19950 190
432 20241118 122800 1551300750 19950 19960 19960 19950 197
433 20241118 122700 1547368830 19960 19960 19960 19960 101
434 20241118 122600 1545352870 19960 19960 19960 19950 428
435 20241118 122500 1536813750 19950 19960 19960 19950 460
436 20241118 122400 1527636590 19960 19960 19960 19960 167
437 20241118 122300 1524303270 19960 19960 19960 19960 178
438 20241118 122200 1520750390 19970 19970 19970 19970 2
439 20241118 122100 1520710450 19970 19970 19970 19960 217
440 20241118 122000 1516379100 19970 19970 19970 19970 99
441 20241118 121900 1514402070 19970 19970 19970 19970 228
442 20241118 121800 1509848910 19980 19980 19980 19980 26
443 20241118 121700 1509329430 19980 19980 19980 19970 64
444 20241118 121600 1508051010 19980 19980 19980 19980 608
445 20241118 121500 1495903170 19980 19980 19980 19980 18
446 20241118 121400 1495543530 19980 19980 19980 19970 399
447 20241118 121300 1487574460 19990 19990 19990 19990 55
448 20241118 121200 1486475010 19990 19990 19990 19990 58
449 20241118 121100 1485315590 19990 19990 19990 19990 134
450 20241118 121000 1482636930 20000 20000 20000 20000 384
451 20241118 120900 1474956930 20000 20000 20000 20000 202
452 20241118 120800 1470916930 20000 19990 20000 19990 319
453 20241118 120700 1464536980 19990 19970 19990 19970 529
454 20241118 120600 1453972400 19970 19970 19970 19970 5
455 20241118 120500 1453872550 19970 19960 19970 19960 11
456 20241118 120400 1453652890 19960 19930 19960 19930 1248
457 20241118 120300 1428775580 19930 19930 19930 19920 202
458 20241118 120200 1424751380 19930 19940 19940 19930 547
459 20241118 120100 1413849470 19940 19960 19960 19940 2060
460 20241118 120000 1372757070 19960 19960 19960 19960 84
461 20241118 115900 1371080430 19960 19960 19960 19960 11
462 20241118 115800 1370860870 19950 20000 20000 19950 6799
463 20241118 115700 1235004660 20000 20050 20050 20000 201
464 20241118 115600 1230984610 20000 20000 20000 20000 5
465 20241118 115500 1230884610 20000 20000 20000 20000 285
466 20241118 115400 1225184610 20050 20050 20050 20050 28
467 20241118 115300 1224623210 20050 20050 20050 20000 112
468 20241118 115200 1222380110 20000 20000 20000 20000 0
469 20241118 115100 1222380110 20000 20050 20050 20000 38
470 20241118 115000 1221619110 20050 20050 20050 20050 0
471 20241118 114900 1221619110 20050 20050 20050 20050 9
472 20241118 114800 1221438660 20050 20000 20050 20000 304
473 20241118 114700 1215358460 20000 20000 20000 20000 10
474 20241118 114600 1215158460 20000 20050 20050 20000 255
475 20241118 114500 1210058210 20050 20050 20050 20050 110
476 20241118 114400 1207852710 20050 20050 20050 20050 104
477 20241118 114300 1205767510 20050 20050 20050 20050 0
478 20241118 114200 1205767510 20050 20050 20050 20050 0
479 20241118 114100 1205767510 20050 20050 20050 20050 54
480 20241118 114000 1204684810 20050 20050 20050 20050 1
481 20241118 113900 1204664760 20050 20050 20050 20050 100
482 20241118 113800 1202659760 20050 20050 20050 20050 2
483 20241118 113700 1202619660 20050 20050 20050 20050 83
484 20241118 113600 1200955510 20050 20050 20050 20050 14
485 20241118 113500 1200674810 20050 20050 20050 20050 95
486 20241118 113400 1198770060 20050 20050 20050 20050 1
487 20241118 113300 1198750010 20050 20000 20050 20000 25
488 20241118 113200 1198249260 20000 20000 20000 20000 50
489 20241118 113100 1197249260 20000 20000 20000 20000 4
490 20241118 113000 1197169260 20000 20000 20000 20000 1
491 20241118 112900 1197149260 20050 20100 20100 20050 1444
492 20241118 112800 1168193710 20100 20100 20100 20100 0
493 20241118 112700 1168193710 20100 20150 20150 20100 64
494 20241118 112600 1166906560 20100 20100 20100 20100 140
495 20241118 112500 1164092560 20100 20100 20100 20100 81
496 20241118 112400 1162464460 20100 20100 20100 20050 254
497 20241118 112300 1157360060 20100 20100 20100 20100 447
498 20241118 112200 1148375360 20100 20100 20100 20100 60
499 20241118 112100 1147169360 20100 20100 20100 20100 0
500 20241118 112000 1147169360 20100 20100 20100 20100 0
501 20241118 111900 1147169360 20100 20100 20100 20100 5
502 20241118 111800 1147068860 20100 20100 20100 20100 50
503 20241118 111700 1146063860 20100 20100 20100 20100 0
504 20241118 111600 1146063860 20100 20100 20100 20100 18
505 20241118 111500 1145702060 20100 20100 20100 20100 12
506 20241118 111400 1145460860 20100 20100 20100 20100 60
507 20241118 111300 1144254860 20100 20100 20100 20100 220
508 20241118 111200 1139832860 20100 20100 20100 20100 14
509 20241118 111100 1139551460 20100 20100 20100 20100 0
510 20241118 111000 1139551460 20100 20100 20100 20100 104
511 20241118 110900 1137461060 20100 20150 20150 20100 178
512 20241118 110800 1133874860 20100 20100 20150 20100 77
513 20241118 110700 1132327110 20100 20100 20100 20100 3
514 20241118 110600 1132266810 20100 20100 20100 20100 4
515 20241118 110500 1132186410 20100 20100 20100 20100 25
516 20241118 110400 1131683910 20100 20100 20150 20100 1538
517 20241118 110300 1100767110 20100 20100 20100 20100 7
518 20241118 110200 1100626410 20100 20150 20150 20100 219
519 20241118 110100 1096224460 20100 20100 20100 20100 51
520 20241118 110000 1095199360 20150 20150 20150 20150 207
521 20241118 105900 1091028310 20150 20150 20150 20150 1
522 20241118 105800 1091008160 20150 20150 20150 20150 0
523 20241118 105700 1091008160 20150 20150 20150 20150 54
524 20241118 105600 1089920060 20200 20200 20200 20150 125
525 20241118 105500 1087395310 20150 20100 20150 20100 640
526 20241118 105400 1074499410 20100 20150 20150 20100 68
527 20241118 105300 1073131860 20150 20150 20150 20150 3
528 20241118 105200 1073071410 20150 20150 20150 20150 1
529 20241118 105100 1073051260 20150 20150 20150 20150 1
530 20241118 105000 1073031110 20150 20150 20150 20150 0
531 20241118 104900 1073031110 20150 20150 20150 20100 56
532 20241118 104800 1071902810 20150 20150 20150 20150 0
533 20241118 104700 1071902810 20150 20150 20150 20150 192
534 20241118 104600 1068034010 20150 20200 20200 20150 565
535 20241118 104500 1056649210 20150 20150 20150 20150 58
536 20241118 104400 1055480510 20150 20150 20150 20150 541
537 20241118 104300 1044579360 20150 20150 20150 20150 6
538 20241118 104200 1044458460 20200 20200 20200 20200 1
539 20241118 104100 1044438260 20150 20150 20150 20150 70
540 20241118 104000 1043027760 20150 20150 20150 20150 0
541 20241118 103900 1043027760 20150 20150 20150 20150 0
542 20241118 103800 1043027760 20150 20200 20200 20150 165
543 20241118 103700 1039702760 20200 20200 20200 20200 0
544 20241118 103600 1039702760 20200 20200 20200 20200 502
545 20241118 103500 1029562360 20200 20200 20200 20150 99
546 20241118 103400 1027563810 20200 20200 20200 20200 492
547 20241118 103300 1017625410 20250 20250 20250 20250 0
548 20241118 103200 1017625410 20250 20250 20250 20250 51
549 20241118 103100 1016592660 20250 20250 20250 20250 3
550 20241118 103000 1016531910 20250 20250 20250 20250 22
551 20241118 102900 1016086410 20250 20250 20250 20250 54
552 20241118 102800 1014992910 20250 20250 20250 20200 85
553 20241118 102700 1013275360 20250 20250 20250 20250 2
554 20241118 102600 1013234860 20150 20200 20200 20150 530
555 20241118 102500 1002541510 20250 20300 20300 20250 247
556 20241118 102400 997539010 20250 20250 20250 20250 18
557 20241118 102300 997174510 20250 20250 20250 20250 4
558 20241118 102200 997093510 20200 20200 20200 20200 5
559 20241118 102100 996992510 20200 20200 20200 20200 3
560 20241118 102000 996931910 20200 20200 20200 20150 788
561 20241118 101900 981016760 20200 20200 20200 20200 9
562 20241118 101800 980834960 20250 20250 20300 20250 246
563 20241118 101700 975852460 20250 20150 20250 20150 1823
564 20241118 101600 939011210 20200 20250 20250 20200 917
565 20241118 101500 920487760 20200 20200 20200 20200 53
566 20241118 101400 919417160 20200 20200 20200 20200 37
567 20241118 101300 918669760 20200 20250 20250 20200 84
568 20241118 101200 916971160 20200 20200 20200 20200 212
569 20241118 101100 912688760 20250 20250 20250 20250 44
570 20241118 101000 911797760 20250 20250 20300 20250 1402
571 20241118 100900 883357210 20250 20250 20300 20250 131
572 20241118 100800 880704410 20250 20250 20250 20250 5
573 20241118 100700 880603160 20250 20250 20300 20250 557
574 20241118 100600 869316660 20250 20250 20250 20250 456
575 20241118 100500 860082660 20250 20250 20250 20250 60
576 20241118 100400 858867660 20350 20300 20350 20250 8
577 20241118 100300 858705260 20300 20300 20300 20250 543
578 20241118 100200 847685560 20350 20300 20350 20300 72
579 20241118 100100 846223860 20300 20300 20300 20300 2451
580 20241118 100000 796468560 20300 20300 20300 20300 215
581 20241118 095900 792104060 20250 20250 20250 20250 0
582 20241118 095800 792104060 20250 20300 20300 20250 75
583 20241118 095700 790583560 20300 20300 20300 20300 0
584 20241118 095600 790583560 20300 20300 20300 20300 3
585 20241118 095500 790522660 20300 20300 20350 20300 306
586 20241118 095400 784305810 20300 20300 20300 20300 135
587 20241118 095300 781565310 20250 20250 20250 20250 2
588 20241118 095200 781524810 20250 20250 20250 20250 10
589 20241118 095100 781322310 20300 20250 20300 20250 14
590 20241118 095000 781038510 20250 20250 20250 20250 208
591 20241118 094900 776826510 20250 20250 20250 20250 44
592 20241118 094800 775935510 20200 20350 20350 20200 1861
593 20241118 094700 738249710 20300 20300 20350 20300 121
594 20241118 094600 735793310 20300 20250 20350 20250 1093
595 20241118 094500 713627710 20300 20250 20300 20250 123
596 20241118 094400 711131860 20250 20300 20300 20250 93
597 20241118 094300 709248360 20250 20250 20300 20250 137
598 20241118 094200 706469110 20250 20200 20250 20200 1051
599 20241118 094100 685187410 20200 20200 20250 20200 277
600 20241118 094000 679583910 20200 20200 20200 20200 1
601 20241118 093900 679563710 20200 20200 20200 20200 30
602 20241118 093800 678957710 20200 20150 20200 20150 85
603 20241118 093700 677241360 20150 20100 20200 20100 343
604 20241118 093600 670324310 20100 20100 20100 20100 61
605 20241118 093500 669098210 20100 20200 20200 20050 745
606 20241118 093400 654090810 20200 20250 20250 20200 85
607 20241118 093300 652370860 20250 20200 20250 20200 318
608 20241118 093200 645933610 20200 20150 20200 20100 972
609 20241118 093100 626351710 20150 20150 20150 20150 1
610 20241118 093000 626331560 20150 20150 20200 20150 394
611 20241118 092900 618374960 20150 20100 20150 20050 552
612 20241118 092800 607258910 20100 20100 20100 20100 23
613 20241118 092700 606796610 20150 20100 20150 20100 86
614 20241118 092600 605063810 20100 20100 20150 20100 1257
615 20241118 092500 579788960 20150 20150 20150 20150 15
616 20241118 092400 579486710 20150 20200 20250 20150 454
617 20241118 092300 570330960 20250 20250 20250 20200 21
618 20241118 092200 569906010 20250 20200 20300 20150 622
619 20241118 092100 557316110 20200 20200 20200 20150 131
620 20241118 092000 554670060 20200 20250 20250 20100 185
621 20241118 091900 550934410 20250 20250 20250 20200 99
622 20241118 091800 548934310 20250 20200 20300 20100 1280
623 20241118 091700 523073760 20200 20050 20200 20050 1039
624 20241118 091600 502192210 20050 19950 20050 19950 998
625 20241118 091500 482239480 19940 19900 19940 19800 152
626 20241118 091400 479214970 19800 19750 19800 19750 1138
627 20241118 091300 456685450 19750 19800 19800 19730 1541
628 20241118 091200 426235860 19890 19850 19900 19790 2369
629 20241118 091100 379308780 19850 19790 19860 19790 784
630 20241118 091000 363772780 19800 19740 19800 19740 307
631 20241118 090900 357704290 19750 19800 19800 19750 91
632 20241118 090800 355906590 19710 19750 19750 19700 3102
633 20241118 090700 294767300 19760 19760 19760 19730 230
634 20241118 090600 290224360 19750 19760 19760 19750 266
635 20241118 090500 284968320 19760 19760 19760 19730 133
636 20241118 090400 282342330 19760 19840 19850 19740 2429
637 20241118 090300 234208810 19970 19880 19980 19830 186
638 20241118 090200 230516540 19880 19790 19880 19790 1571
639 20241118 090100 199379910 19790 19730 19800 19730 2063
640 20241118 090000 158602250 19750 19610 19800 19610 8079