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

655
086710/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,655 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,195300,681623440,9200,9200,9200,9200,1034
20241118,195200,681623440,9200,9200,9200,9200,0
20241118,195100,681623440,9200,9200,9200,9200,0
20241118,195000,681623440,9200,9200,9200,9200,0
20241118,194900,681623440,9200,9200,9200,9200,0
20241118,194800,681623440,9200,9200,9200,9200,0
20241118,194700,681623440,9200,9200,9200,9200,0
20241118,194600,681623440,9200,9200,9200,9200,0
20241118,194500,681623440,9200,9200,9200,9200,0
20241118,194400,681623440,9200,9200,9200,9200,0
20241118,194300,681623440,9200,9200,9200,9200,0
20241118,194200,681623440,9200,9200,9200,9200,0
20241118,194100,681623440,9200,9200,9200,9200,0
20241118,194000,681623440,9200,9200,9200,9200,0
20241118,193900,681623440,9200,9200,9200,9200,0
20241118,193800,681623440,9200,9200,9200,9200,0
20241118,193700,681623440,9200,9200,9200,9200,0
20241118,193600,681623440,9200,9200,9200,9200,0
20241118,193500,681623440,9200,9200,9200,9200,0
20241118,193400,681623440,9200,9200,9200,9200,0
20241118,193300,681623440,9200,9200,9200,9200,0
20241118,193200,681623440,9200,9200,9200,9200,0
20241118,193100,681623440,9200,9200,9200,9200,0
20241118,193000,681623440,9200,9200,9200,9200,0
20241118,192900,681623440,9200,9200,9200,9200,0
20241118,192800,681623440,9200,9200,9200,9200,0
20241118,192700,681623440,9200,9200,9200,9200,0
20241118,192600,681623440,9200,9200,9200,9200,0
20241118,192500,681623440,9200,9200,9200,9200,0
20241118,192400,681623440,9200,9200,9200,9200,0
20241118,192300,681623440,9200,9200,9200,9200,1034
20241118,192200,681623440,9200,9200,9200,9200,0
20241118,192100,681623440,9200,9200,9200,9200,0
20241118,192000,681623440,9200,9200,9200,9200,0
20241118,191900,681623440,9200,9200,9200,9200,0
20241118,191800,681623440,9200,9200,9200,9200,0
20241118,191700,681623440,9200,9200,9200,9200,0
20241118,191600,681623440,9200,9200,9200,9200,0
20241118,191500,681623440,9200,9200,9200,9200,0
20241118,191400,681623440,9200,9200,9200,9200,0
20241118,191300,681623440,9200,9200,9200,9200,0
20241118,191200,681623440,9200,9200,9200,9200,0
20241118,191100,681623440,9200,9200,9200,9200,0
20241118,191000,681623440,9200,9200,9200,9200,0
20241118,190900,681623440,9200,9200,9200,9200,0
20241118,190800,681623440,9200,9200,9200,9200,0
20241118,190700,681623440,9200,9200,9200,9200,0
20241118,190600,681623440,9200,9200,9200,9200,0
20241118,190500,681623440,9200,9200,9200,9200,0
20241118,190400,681623440,9200,9200,9200,9200,0
20241118,190300,681623440,9200,9200,9200,9200,0
20241118,190200,681623440,9200,9200,9200,9200,0
20241118,190100,681623440,9200,9200,9200,9200,0
20241118,190000,681623440,9200,9200,9200,9200,0
20241118,185900,681623440,9200,9200,9200,9200,0
20241118,185800,681623440,9200,9200,9200,9200,0
20241118,185700,681623440,9200,9200,9200,9200,0
20241118,185600,681623440,9200,9200,9200,9200,0
20241118,185500,681623440,9200,9200,9200,9200,0
20241118,185400,681623440,9200,9200,9200,9200,0
20241118,185300,681623440,9200,9200,9200,9200,1034
20241118,185200,681623440,9200,9200,9200,9200,0
20241118,185100,681623440,9200,9200,9200,9200,0
20241118,185000,681623440,9200,9200,9200,9200,0
20241118,184900,681623440,9200,9200,9200,9200,0
20241118,184800,681623440,9200,9200,9200,9200,0
20241118,184700,681623440,9200,9200,9200,9200,0
20241118,184600,681623440,9200,9200,9200,9200,0
20241118,184500,681623440,9200,9200,9200,9200,0
20241118,184400,681623440,9200,9200,9200,9200,0
20241118,184300,681623440,9200,9200,9200,9200,0
20241118,184200,681623440,9200,9200,9200,9200,0
20241118,184100,681623440,9200,9200,9200,9200,0
20241118,184000,681623440,9200,9200,9200,9200,0
20241118,183900,681623440,9200,9200,9200,9200,0
20241118,183800,681623440,9200,9200,9200,9200,0
20241118,183700,681623440,9200,9200,9200,9200,0
20241118,183600,681623440,9200,9200,9200,9200,0
20241118,183500,681623440,9200,9200,9200,9200,0
20241118,183400,681623440,9200,9200,9200,9200,0
20241118,183300,681623440,9200,9200,9200,9200,0
20241118,183200,681623440,9200,9200,9200,9200,0
20241118,183100,681623440,9200,9200,9200,9200,0
20241118,183000,681623440,9200,9200,9200,9200,0
20241118,182900,681623440,9200,9200,9200,9200,0
20241118,182800,681623440,9200,9200,9200,9200,0
20241118,182700,681623440,9200,9200,9200,9200,0
20241118,182600,681623440,9200,9200,9200,9200,0
20241118,182500,681623440,9200,9200,9200,9200,0
20241118,182400,681623440,9200,9200,9200,9200,0
20241118,182300,681623440,9200,9200,9200,9200,1034
20241118,182200,681623440,9200,9200,9200,9200,0
20241118,182100,681623440,9200,9200,9200,9200,0
20241118,182000,681623440,9200,9200,9200,9200,0
20241118,181900,681623440,9200,9200,9200,9200,0
20241118,181800,681623440,9200,9200,9200,9200,0
20241118,181700,681623440,9200,9200,9200,9200,0
20241118,181600,681623440,9200,9200,9200,9200,0
20241118,181500,681623440,9200,9200,9200,9200,0
20241118,181400,681623440,9200,9200,9200,9200,0
20241118,181300,681623440,9200,9200,9200,9200,0
20241118,181200,681623440,9200,9200,9200,9200,0
20241118,181100,681623440,9200,9200,9200,9200,0
20241118,181000,681623440,9200,9200,9200,9200,0
20241118,180900,681623440,9200,9200,9200,9200,0
20241118,180800,681623440,9200,9200,9200,9200,0
20241118,180700,681623440,9200,9200,9200,9200,0
20241118,180600,681623440,9200,9200,9200,9200,0
20241118,180500,681623440,9200,9200,9200,9200,0
20241118,180400,681623440,9200,9200,9200,9200,0
20241118,180300,681623440,9200,9200,9200,9200,0
20241118,180200,681623440,9200,9200,9200,9200,0
20241118,180100,681623440,9200,9200,9200,9200,0
20241118,180000,681623440,9200,9200,9200,9200,0
20241118,175900,681623440,9200,9200,9200,9200,0
20241118,175800,681623440,9200,9200,9200,9200,0
20241118,175700,681623440,9200,9200,9200,9200,0
20241118,175600,681623440,9200,9200,9200,9200,0
20241118,175500,681623440,9200,9200,9200,9200,0
20241118,175400,681623440,9200,9200,9200,9200,0
20241118,175300,681623440,9200,9200,9200,9200,1034
20241118,175200,681623440,9200,9200,9200,9200,0
20241118,175100,681623440,9200,9200,9200,9200,0
20241118,175000,681623440,9200,9200,9200,9200,0
20241118,174900,681623440,9200,9200,9200,9200,0
20241118,174800,681623440,9200,9200,9200,9200,0
20241118,174700,681623440,9200,9200,9200,9200,0
20241118,174600,681623440,9200,9200,9200,9200,0
20241118,174500,681623440,9200,9200,9200,9200,0
20241118,174400,681623440,9200,9200,9200,9200,0
20241118,174300,681623440,9200,9200,9200,9200,0
20241118,174200,681623440,9200,9200,9200,9200,0
20241118,174100,681623440,9200,9200,9200,9200,0
20241118,174000,681623440,9200,9200,9200,9200,0
20241118,173900,681623440,9200,9200,9200,9200,0
20241118,173800,681623440,9200,9200,9200,9200,0
20241118,173700,681623440,9200,9200,9200,9200,0
20241118,173600,681623440,9200,9200,9200,9200,0
20241118,173500,681623440,9200,9200,9200,9200,0
20241118,173400,681623440,9200,9200,9200,9200,0
20241118,173300,681623440,9200,9200,9200,9200,0
20241118,173200,681623440,9200,9200,9200,9200,0
20241118,173100,681623440,9200,9200,9200,9200,0
20241118,173000,681623440,9200,9200,9200,9200,0
20241118,172900,681623440,9200,9200,9200,9200,0
20241118,172800,681623440,9200,9200,9200,9200,0
20241118,172700,681623440,9200,9200,9200,9200,0
20241118,172600,681623440,9200,9200,9200,9200,0
20241118,172500,681623440,9200,9200,9200,9200,0
20241118,172400,681623440,9200,9200,9200,9200,0
20241118,172300,681623440,9200,9200,9200,9200,1034
20241118,172200,681623440,9200,9200,9200,9200,0
20241118,172100,681623440,9200,9200,9200,9200,0
20241118,172000,681623440,9200,9200,9200,9200,0
20241118,171900,681623440,9200,9200,9200,9200,0
20241118,171800,681623440,9200,9200,9200,9200,0
20241118,171700,681623440,9200,9200,9200,9200,0
20241118,171600,681623440,9200,9200,9200,9200,0
20241118,171500,681623440,9200,9200,9200,9200,0
20241118,171400,681623440,9200,9200,9200,9200,0
20241118,171300,681623440,9200,9200,9200,9200,0
20241118,171200,681623440,9200,9200,9200,9200,0
20241118,171100,681623440,9200,9200,9200,9200,0
20241118,171000,681623440,9200,9200,9200,9200,0
20241118,170900,681623440,9200,9200,9200,9200,0
20241118,170800,681623440,9200,9200,9200,9200,0
20241118,170700,681623440,9200,9200,9200,9200,0
20241118,170600,681623440,9200,9200,9200,9200,0
20241118,170500,681623440,9200,9200,9200,9200,0
20241118,170400,681623440,9200,9200,9200,9200,0
20241118,170300,681623440,9200,9200,9200,9200,0
20241118,170200,681623440,9200,9200,9200,9200,0
20241118,170100,681623440,9200,9200,9200,9200,0
20241118,170000,681623440,9200,9200,9200,9200,0
20241118,165900,681623440,9200,9200,9200,9200,0
20241118,165800,681623440,9200,9200,9200,9200,0
20241118,165700,681623440,9200,9200,9200,9200,0
20241118,165600,681623440,9200,9200,9200,9200,0
20241118,165500,681623440,9200,9200,9200,9200,0
20241118,165400,681623440,9200,9200,9200,9200,0
20241118,165300,681623440,9200,9200,9200,9200,1034
20241118,165200,681623440,9200,9200,9200,9200,0
20241118,165100,681623440,9200,9200,9200,9200,0
20241118,165000,681623440,9200,9200,9200,9200,0
20241118,164900,681623440,9200,9200,9200,9200,0
20241118,164800,681623440,9200,9200,9200,9200,0
20241118,164700,681623440,9200,9200,9200,9200,0
20241118,164600,681623440,9200,9200,9200,9200,0
20241118,164500,681623440,9200,9200,9200,9200,0
20241118,164400,681623440,9200,9200,9200,9200,0
20241118,164300,681623440,9200,9200,9200,9200,0
20241118,164200,681623440,9200,9200,9200,9200,0
20241118,164100,681623440,9200,9200,9200,9200,0
20241118,164000,681623440,9200,9200,9200,9200,0
20241118,163900,681623440,9200,9200,9200,9200,0
20241118,163800,681623440,9200,9200,9200,9200,0
20241118,163700,681623440,9200,9200,9200,9200,0
20241118,163600,681623440,9200,9200,9200,9200,0
20241118,163500,681623440,9200,9200,9200,9200,0
20241118,163400,681623440,9200,9200,9200,9200,0
20241118,163300,681623440,9200,9200,9200,9200,0
20241118,163200,681623440,9200,9200,9200,9200,0
20241118,163100,681623440,9200,9200,9200,9200,0
20241118,163000,681623440,9200,9200,9200,9200,0
20241118,162900,681623440,9200,9200,9200,9200,0
20241118,162800,681623440,9200,9200,9200,9200,0
20241118,162700,681623440,9200,9200,9200,9200,0
20241118,162600,681623440,9200,9200,9200,9200,0
20241118,162500,681623440,9200,9200,9200,9200,0
20241118,162400,681623440,9200,9200,9200,9200,0
20241118,162300,681623440,9200,9200,9200,9200,1034
20241118,162200,681623440,9200,9200,9200,9200,0
20241118,162100,681623440,9200,9200,9200,9200,0
20241118,162000,681623440,9200,9200,9200,9200,0
20241118,161900,681623440,9200,9200,9200,9200,0
20241118,161800,681623440,9200,9200,9200,9200,0
20241118,161700,681623440,9200,9200,9200,9200,0
20241118,161600,681623440,9200,9200,9200,9200,0
20241118,161500,681623440,9200,9200,9200,9200,0
20241118,161400,681623440,9200,9200,9200,9200,0
20241118,161300,681623440,9200,9200,9200,9200,0
20241118,161200,681623440,9200,9200,9200,9200,0
20241118,161100,681623440,9200,9200,9200,9200,0
20241118,161000,681623440,9200,9200,9200,9200,0
20241118,160900,681623440,9200,9200,9200,9200,0
20241118,160800,681623440,9200,9200,9200,9200,0
20241118,160700,681623440,9200,9200,9200,9200,0
20241118,160600,681623440,9200,9200,9200,9200,0
20241118,160500,681623440,9200,9200,9200,9200,0
20241118,160400,681623440,9200,9200,9200,9200,0
20241118,160300,681623440,9200,9200,9200,9200,0
20241118,160200,681623440,9200,9200,9200,9200,0
20241118,160100,681623440,9200,9200,9200,9200,0
20241118,160000,681623440,9200,9200,9200,9200,0
20241118,155900,681623440,9200,9200,9200,9200,0
20241118,155800,681623440,9200,9200,9200,9200,0
20241118,155700,681623440,9200,9200,9200,9200,0
20241118,155600,681623440,9200,9200,9200,9200,0
20241118,155500,681623440,9200,9200,9200,9200,0
20241118,155400,681623440,9200,9200,9200,9200,0
20241118,155300,681623440,9200,9200,9200,9200,1034
20241118,155200,681623440,9200,9200,9200,9200,0
20241118,155100,681623440,9200,9200,9200,9200,0
20241118,155000,681623440,9200,9200,9200,9200,0
20241118,154900,681623440,9200,9200,9200,9200,0
20241118,154800,681623440,9200,9200,9200,9200,0
20241118,154700,681623440,9200,9200,9200,9200,0
20241118,154600,681623440,9200,9200,9200,9200,0
20241118,154500,681623440,9200,9200,9200,9200,0
20241118,154400,681623440,9200,9200,9200,9200,0
20241118,154300,681623440,9200,9200,9200,9200,0
20241118,154200,681623440,9200,9200,9200,9200,0
20241118,154100,681623440,9200,9200,9200,9200,0
20241118,154000,681623440,9200,9200,9200,9200,0
20241118,153900,681623440,9200,9200,9200,9200,0
20241118,153800,681623440,9200,9200,9200,9200,0
20241118,153700,681623440,9200,9200,9200,9200,0
20241118,153600,681623440,9200,9200,9200,9200,0
20241118,153500,681623440,9200,9200,9200,9200,0
20241118,153400,681623440,9200,9200,9200,9200,0
20241118,153300,681623440,9200,9200,9200,9200,0
20241118,153200,681623440,9200,9200,9200,9200,0
20241118,153100,681623440,9200,9200,9200,9200,0
20241118,153000,681623440,9200,9200,9200,9200,1034
20241118,152900,672110640,9230,9230,9230,9230,0
20241118,152800,672110640,9230,9230,9230,9230,0
20241118,152700,672110640,9230,9230,9230,9230,0
20241118,152600,672110640,9230,9230,9230,9230,0
20241118,152500,672110640,9230,9230,9230,9230,0
20241118,152400,672110640,9230,9230,9230,9230,0
20241118,152300,672110640,9230,9230,9230,9230,0
20241118,152200,672110640,9230,9230,9230,9230,0
20241118,152100,672110640,9230,9230,9230,9230,0
20241118,152000,672110640,9230,9230,9230,9230,0
20241118,151900,672110640,9230,9230,9230,9230,0
20241118,151800,672110640,9230,9210,9230,9210,63
20241118,151700,671530390,9230,9230,9230,9230,0
20241118,151600,671530390,9230,9230,9230,9210,158
20241118,151500,670075170,9230,9230,9230,9230,1
20241118,151400,670065940,9230,9230,9230,9230,96
20241118,151300,669179860,9210,9210,9210,9210,88
20241118,151200,668369380,9230,9230,9230,9230,261
20241118,151100,665960350,9200,9200,9200,9200,25
20241118,151000,665730350,9200,9200,9200,9200,89
20241118,150900,664911550,9230,9220,9230,9200,43
20241118,150800,664514990,9230,9210,9230,9210,710
20241118,150700,657962880,9200,9200,9200,9200,5
20241118,150600,657916880,9190,9190,9190,9190,90
20241118,150500,657089780,9180,9180,9180,9180,0
20241118,150400,657089780,9180,9190,9190,9180,77
20241118,150300,656382620,9190,9200,9200,9190,26
20241118,150200,656143480,9210,9210,9210,9210,16
20241118,150100,655996120,9210,9210,9210,9210,188
20241118,150000,654264640,9240,9210,9240,9210,148
20241118,145900,652901290,9180,9180,9180,9180,0
20241118,145800,652901290,9180,9180,9180,9180,0
20241118,145700,652901290,9180,9180,9180,9180,0
20241118,145600,652901290,9180,9190,9190,9180,137
20241118,145500,651642750,9190,9200,9200,9190,65
20241118,145400,651044910,9200,9200,9200,9200,0
20241118,145300,651044910,9200,9200,9200,9200,40
20241118,145200,650676910,9240,9240,9240,9240,0
20241118,145100,650676910,9240,9240,9240,9240,30
20241118,145000,650399710,9200,9200,9200,9200,0
20241118,144900,650399710,9200,9200,9200,9200,89
20241118,144800,649580910,9240,9240,9240,9240,2
20241118,144700,649562430,9240,9240,9240,9240,1
20241118,144600,649553190,9200,9200,9200,9200,89
20241118,144500,648734390,9230,9200,9230,9200,25
20241118,144400,648504090,9200,9200,9200,9200,1
20241118,144300,648494890,9160,9160,9160,9160,89
20241118,144200,647679650,9200,9200,9200,9200,0
20241118,144100,647679650,9200,9200,9200,9200,889
20241118,144000,639500850,9150,9150,9150,9150,0
20241118,143900,639500850,9150,9150,9150,9150,89
20241118,143800,638686500,9150,9150,9150,9150,0
20241118,143700,638686500,9150,9150,9150,9150,0
20241118,143600,638686500,9150,9150,9150,9150,89
20241118,143500,637872150,9160,9160,9160,9160,0
20241118,143400,637872150,9160,9160,9160,9160,30
20241118,143300,637597350,9150,9150,9150,9150,0
20241118,143200,637597350,9150,9150,9150,9150,89
20241118,143100,636783000,9170,9170,9170,9170,45
20241118,143000,636370350,9140,9140,9140,9140,0
20241118,142900,636370350,9140,9150,9150,9140,361
20241118,142800,633069920,9170,9170,9170,9170,0
20241118,142700,633069920,9170,9170,9170,9170,1
20241118,142600,633060750,9130,9130,9130,9130,89
20241118,142500,632248180,9170,9170,9170,9170,6
20241118,142400,632193160,9170,9170,9170,9170,0
20241118,142300,632193160,9170,9170,9170,9170,102
20241118,142200,631257820,9130,9130,9130,9130,88
20241118,142100,630454380,9130,9130,9130,9130,0
20241118,142000,630454380,9130,9130,9130,9130,0
20241118,141900,630454380,9130,9130,9130,9130,89
20241118,141800,629641810,9130,9130,9130,9130,0
20241118,141700,629641810,9130,9130,9130,9130,0
20241118,141600,629641810,9130,9130,9130,9130,300
20241118,141500,626902810,9190,9140,9190,9140,130
20241118,141400,625713210,9160,9160,9160,9160,20
20241118,141300,625530010,9160,9160,9160,9160,0
20241118,141200,625530010,9160,9160,9160,9160,56
20241118,141100,625017050,9200,9200,9200,9200,96
20241118,141000,624133850,9200,9200,9200,9200,0
20241118,140900,624133850,9200,9200,9200,9200,91
20241118,140800,623296650,9230,9200,9230,9200,14
20241118,140700,623167620,9200,9170,9200,9170,2640
20241118,140600,598953620,9170,9170,9170,9170,500
20241118,140500,594368620,9140,9140,9140,9140,89
20241118,140400,593555160,9180,9180,9180,9180,25
20241118,140300,593325660,9130,9140,9140,9130,307
20241118,140200,590520700,9150,9150,9150,9150,89
20241118,140100,589706350,9150,9150,9150,9150,0
20241118,140000,589706350,9150,9150,9150,9150,0
20241118,135900,589706350,9150,9150,9150,9150,0
20241118,135800,589706350,9150,9150,9150,9150,89
20241118,135700,588892000,9150,9150,9150,9150,0
20241118,135600,588892000,9150,9150,9150,9150,150
20241118,135500,587519500,9160,9180,9180,9160,1092
20241118,135400,577506740,9180,9180,9180,9180,0
20241118,135300,577506740,9180,9180,9180,9180,0
20241118,135200,577506740,9180,9180,9180,9180,251
20241118,135100,575202560,9180,9180,9180,9180,0
20241118,135000,575202560,9180,9180,9180,9180,0
20241118,134900,575202560,9180,9180,9180,9180,0
20241118,134800,575202560,9180,9220,9220,9180,93
20241118,134700,574348620,9210,9210,9210,9210,329
20241118,134600,571318530,9170,9170,9170,9170,0
20241118,134500,571318530,9170,9200,9200,9170,165
20241118,134400,569804010,9160,9160,9160,9160,0
20241118,134300,569804010,9160,9160,9160,9160,0
20241118,134200,569804010,9160,9160,9160,9160,89
20241118,134100,568988770,9160,9160,9160,9160,0
20241118,134000,568988770,9160,9160,9160,9160,0
20241118,133900,568988770,9160,9160,9160,9160,0
20241118,133800,568988770,9160,9160,9160,9160,89
20241118,133700,568173530,9170,9180,9180,9160,803
20241118,133600,560809810,9200,9200,9200,9200,15
20241118,133500,560671810,9190,9190,9190,9190,89
20241118,133400,559853900,9190,9190,9190,9190,0
20241118,133300,559853900,9190,9190,9190,9190,0
20241118,133200,559853900,9190,9210,9220,9190,224
20241118,133100,557792100,9230,9200,9230,9200,116
20241118,133000,556724540,9200,9200,9200,9200,1000
20241118,132900,547524540,9190,9190,9190,9190,0
20241118,132800,547524540,9190,9190,9190,9190,89
20241118,132700,546706630,9170,9170,9170,9170,0
20241118,132600,546706630,9170,9170,9170,9170,0
20241118,132500,546706630,9170,9250,9250,9160,3075
20241118,132400,518487010,9290,9290,9290,9290,1
20241118,132300,518477720,9250,9290,9290,9250,501
20241118,132200,513843350,9290,9290,9290,9290,1
20241118,132100,513834060,9260,9260,9260,9260,129
20241118,132000,512639520,9260,9260,9260,9260,10
20241118,131900,512546920,9270,9270,9270,9270,0
20241118,131800,512546920,9270,9300,9300,9270,1114
20241118,131700,502219630,9290,9290,9290,9290,20
20241118,131600,502033830,9290,9290,9290,9290,0
20241118,131500,502033830,9290,9290,9290,9290,8
20241118,131400,501959510,9290,9290,9290,9290,81
20241118,131300,501207020,9290,9290,9290,9290,0
20241118,131200,501207020,9290,9300,9300,9290,125
20241118,131100,500044770,9300,9300,9300,9300,89
20241118,131000,499217070,9300,9300,9300,9300,101
20241118,130900,498277770,9300,9310,9310,9290,5936
20241118,130800,443077330,9310,9310,9310,9310,89
20241118,130700,442248740,9310,9340,9340,9310,3000
20241118,130600,414315450,9340,9340,9340,9340,0
20241118,130500,414315450,9340,9340,9340,9340,0
20241118,130400,414315450,9340,9390,9390,9340,90
20241118,130300,413474800,9340,9390,9390,9340,810
20241118,130200,405908900,9330,9330,9330,9330,0
20241118,130100,405908900,9330,9330,9330,9330,89
20241118,130000,405078530,9390,9390,9390,9390,0
20241118,125900,405078530,9390,9390,9390,9390,0
20241118,125800,405078530,9390,9390,9390,9390,1
20241118,125700,405069140,9330,9390,9390,9330,139
20241118,125600,403769270,9330,9330,9330,9330,0
20241118,125500,403769270,9330,9330,9330,9330,0
20241118,125400,403769270,9330,9330,9330,9330,89
20241118,125300,402938900,9340,9340,9340,9340,10
20241118,125200,402845500,9340,9400,9400,9340,6
20241118,125100,402789400,9340,9340,9340,9340,89
20241118,125000,401958140,9340,9340,9340,9340,0
20241118,124900,401958140,9340,9340,9340,9340,5
20241118,124800,401911440,9340,9340,9340,9340,0
20241118,124700,401911440,9340,9340,9340,9340,89
20241118,124600,401080180,9350,9350,9350,9350,2965
20241118,124500,373357430,9350,9350,9350,9350,0
20241118,124400,373357430,9350,9350,9350,9350,372
20241118,124300,369879230,9350,9350,9350,9350,0
20241118,124200,369879230,9350,9350,9350,9350,0
20241118,124100,369879230,9350,9350,9350,9350,0
20241118,124000,369879230,9350,9350,9350,9350,89
20241118,123900,369047080,9350,9350,9350,9350,7
20241118,123800,368981630,9360,9360,9360,9360,0
20241118,123700,368981630,9360,9360,9360,9360,137
20241118,123600,367699310,9370,9370,9370,9370,0
20241118,123500,367699310,9370,9370,9370,9370,62
20241118,123400,367118370,9370,9370,9370,9370,89
20241118,123300,366284440,9370,9370,9370,9370,26
20241118,123200,366040820,9370,9370,9370,9370,3
20241118,123100,366012710,9370,9370,9370,9370,0
20241118,123000,366012710,9370,9370,9370,9370,89
20241118,122900,365178780,9370,9370,9370,9370,0
20241118,122800,365178780,9370,9370,9370,9370,100
20241118,122700,364241780,9370,9370,9370,9370,89
20241118,122600,363407850,9390,9390,9390,9390,3
20241118,122500,363379680,9390,9390,9390,9390,138
20241118,122400,362083860,9380,9370,9380,9370,90
20241118,122300,361240550,9380,9380,9380,9380,35
20241118,122200,360912250,9380,9380,9380,9380,200
20241118,122100,359036250,9380,9380,9380,9380,13
20241118,122000,358914310,9390,9390,9390,9390,134
20241118,121900,357656050,9390,9390,9390,9390,0
20241118,121800,357656050,9390,9390,9390,9390,0
20241118,121700,357656050,9390,9390,9390,9390,95
20241118,121600,356764000,9400,9400,9400,9400,191
20241118,121500,354968600,9400,9400,9400,9400,0
20241118,121400,354968600,9400,9400,9400,9400,0
20241118,121300,354968600,9400,9400,9400,9400,89
20241118,121200,354132000,9430,9400,9430,9400,51
20241118,121100,353652570,9400,9400,9400,9400,100
20241118,121000,352712570,9400,9440,9440,9400,89
20241118,120900,351875930,9440,9400,9440,9400,562
20241118,120800,346586710,9400,9400,9410,9400,171
20241118,120700,344979300,9400,9400,9400,9400,122
20241118,120600,343832500,9400,9400,9400,9400,0
20241118,120500,343832500,9400,9400,9400,9400,0
20241118,120400,343832500,9400,9400,9400,9400,0
20241118,120300,343832500,9400,9400,9400,9400,89
20241118,120200,342995900,9400,9400,9400,9400,103
20241118,120100,342027700,9400,9400,9400,9400,9
20241118,120000,341943100,9440,9440,9440,9400,91
20241118,115900,341087620,9370,9370,9370,9370,250
20241118,115800,338745120,9440,9440,9440,9440,1
20241118,115700,338735680,9370,9370,9370,9370,0
20241118,115600,338735680,9370,9420,9430,9370,3197
20241118,115500,308593530,9370,9370,9370,9370,0
20241118,115400,308593530,9370,9370,9370,9370,0
20241118,115300,308593530,9370,9370,9370,9370,89
20241118,115200,307759600,9370,9370,9370,9370,0
20241118,115100,307759600,9370,9370,9370,9370,0
20241118,115000,307759600,9370,9370,9370,9370,199
20241118,114900,305894970,9380,9380,9380,9380,0
20241118,114800,305894970,9380,9380,9380,9380,0
20241118,114700,305894970,9380,9380,9380,9380,1
20241118,114600,305885590,9380,9370,9380,9370,90
20241118,114500,305042280,9370,9370,9370,9370,50
20241118,114400,304573780,9380,9380,9380,9380,0
20241118,114300,304573780,9380,9360,9380,9360,115
20241118,114200,303496860,9370,9370,9370,9370,0
20241118,114100,303496860,9370,9370,9370,9370,110
20241118,114000,302466160,9380,9380,9380,9380,22
20241118,113900,302259800,9380,9390,9390,9380,208
20241118,113800,300307570,9390,9390,9390,9390,0
20241118,113700,300307570,9390,9390,9390,9390,0
20241118,113600,300307570,9390,9390,9390,9390,88
20241118,113500,299481250,9410,9410,9410,9410,10
20241118,113400,299387150,9410,9410,9410,9410,192
20241118,113300,297580430,9380,9380,9380,9380,89
20241118,113200,296745610,9360,9360,9360,9360,0
20241118,113100,296745610,9360,9360,9360,9360,0
20241118,113000,296745610,9360,9360,9360,9360,0
20241118,112900,296745610,9360,9400,9400,9360,887
20241118,112800,288421080,9400,9390,9400,9390,6
20241118,112700,288364690,9390,9400,9400,9390,300
20241118,112600,285545690,9380,9390,9390,9380,95
20241118,112500,284654530,9400,9400,9400,9400,19
20241118,112400,284475930,9390,9390,9390,9390,2
20241118,112300,284457150,9390,9390,9390,9390,74
20241118,112200,283762290,9390,9390,9390,9380,17
20241118,112100,283602670,9410,9410,9410,9410,1
20241118,112000,283593260,9400,9400,9400,9400,0
20241118,111900,283593260,9400,9390,9400,9390,94
20241118,111800,282710550,9380,9380,9380,9380,0
20241118,111700,282710550,9380,9380,9380,9380,0
20241118,111600,282710550,9380,9380,9380,9380,89
20241118,111500,281875730,9390,9390,9390,9390,305
20241118,111400,279011780,9400,9400,9400,9400,0
20241118,111300,279011780,9400,9400,9400,9400,0
20241118,111200,279011780,9400,9400,9400,9400,84
20241118,111100,278222180,9410,9410,9410,9410,0
20241118,111000,278222180,9410,9410,9410,9410,0
20241118,110900,278222180,9410,9410,9410,9410,89
20241118,110800,277384690,9440,9440,9440,9440,0
20241118,110700,277384690,9440,9390,9440,9390,2
20241118,110600,277365860,9380,9380,9380,9380,88
20241118,110500,276540420,9430,9410,9430,9410,155
20241118,110400,275079830,9410,9380,9410,9370,41
20241118,110300,274695420,9370,9370,9370,9370,0
20241118,110200,274695420,9370,9370,9410,9360,178
20241118,110100,273028320,9370,9370,9370,9370,0
20241118,110000,273028320,9370,9370,9370,9370,0
20241118,105900,273028320,9370,9370,9370,9370,89
20241118,105800,272194390,9390,9390,9390,9390,0
20241118,105700,272194390,9390,9390,9390,9390,204
20241118,105600,270278830,9390,9390,9390,9390,18
20241118,105500,270109810,9390,9430,9430,9390,89
20241118,105400,269273700,9440,9440,9440,9440,0
20241118,105300,269273700,9440,9440,9440,9440,10
20241118,105200,269179300,9420,9390,9420,9390,97
20241118,105100,268268300,9400,9400,9400,9400,0
20241118,105000,268268300,9400,9400,9400,9400,200
20241118,104900,266388300,9400,9400,9400,9400,89
20241118,104800,265551700,9400,9400,9400,9400,0
20241118,104700,265551700,9400,9400,9400,9400,40
20241118,104600,265175700,9430,9410,9430,9410,89
20241118,104500,264337870,9400,9410,9410,9390,309
20241118,104400,261435100,9410,9420,9420,9410,32
20241118,104300,261133920,9420,9430,9430,9420,474
20241118,104200,256664550,9440,9440,9440,9440,89
20241118,104100,255824390,9500,9500,9500,9500,215
20241118,104000,253781890,9500,9450,9500,9430,1915
20241118,103900,235700850,9450,9450,9450,9450,50
20241118,103800,235228350,9450,9450,9450,9450,97
20241118,103700,234311700,9450,9450,9450,9450,0
20241118,103600,234311700,9450,9450,9450,9450,7
20241118,103500,234245550,9450,9440,9450,9440,202
20241118,103400,232337780,9440,9440,9440,9440,0
20241118,103300,232337780,9440,9440,9440,9440,1
20241118,103200,232328340,9450,9450,9450,9450,339
20241118,103100,229124790,9450,9450,9450,9450,1
20241118,103000,229115340,9450,9450,9450,9450,0
20241118,102900,229115340,9450,9450,9450,9450,0
20241118,102800,229115340,9450,9450,9450,9450,89
20241118,102700,228274290,9450,9450,9450,9450,11
20241118,102600,228170340,9450,9450,9450,9450,510
20241118,102500,223350840,9500,9450,9500,9450,200
20241118,102400,221460790,9500,9500,9500,9500,106
20241118,102300,220453790,9500,9500,9500,9500,11
20241118,102200,220349290,9500,9450,9500,9430,60
20241118,102100,219783390,9450,9450,9450,9450,30
20241118,102000,219499890,9500,9500,9500,9500,1
20241118,101900,219490390,9450,9450,9450,9450,320
20241118,101800,216466390,9450,9450,9450,9450,89
20241118,101700,215625340,9510,9510,9510,9510,0
20241118,101600,215625340,9510,9460,9510,9460,281
20241118,101500,212967030,9460,9460,9460,9460,89
20241118,101400,212125090,9510,9510,9510,9510,0
20241118,101300,212125090,9510,9510,9510,9510,0
20241118,101200,212125090,9510,9460,9510,9460,6
20241118,101100,212068280,9460,9480,9480,9460,1000
20241118,101000,202590160,9500,9500,9500,9500,1
20241118,100900,202580660,9480,9480,9500,9480,13
20241118,100800,202457360,9460,9460,9460,9460,96
20241118,100700,201549200,9460,9460,9460,9460,4
20241118,100600,201511360,9460,9460,9460,9440,452
20241118,100500,197238670,9460,9460,9460,9460,0
20241118,100400,197238670,9460,9520,9520,9460,91
20241118,100300,196377690,9520,9460,9520,9460,3
20241118,100200,196349190,9460,9520,9520,9460,2
20241118,100100,196330210,9520,9460,9520,9460,110
20241118,100000,195289100,9460,9460,9460,9460,1
20241118,095900,195279640,9450,9450,9450,9450,250
20241118,095800,192917140,9450,9460,9460,9450,799
20241118,095700,185362590,9470,9470,9470,9470,110
20241118,095600,184320890,9500,9500,9500,9500,2
20241118,095500,184301890,9510,9510,9510,9510,4
20241118,095400,184263850,9470,9460,9510,9460,234
20241118,095300,182048520,9510,9510,9510,9510,10
20241118,095200,181953420,9470,9470,9470,9470,1
20241118,095100,181943950,9470,9470,9470,9470,99
20241118,095000,181006420,9540,9540,9540,9540,101
20241118,094900,180042880,9530,9460,9530,9460,112
20241118,094800,178976360,9520,9470,9520,9470,950
20241118,094700,169936810,9530,9530,9530,9530,3
20241118,094600,169908220,9520,9500,9520,9500,22
20241118,094500,169699070,9490,9470,9490,9470,417
20241118,094400,165745870,9410,9480,9480,9410,261
20241118,094300,163283290,9480,9480,9480,9480,5
20241118,094200,163235890,9470,9460,9470,9450,92
20241118,094100,162366050,9480,9490,9490,9480,457
20241118,094000,158030690,9480,9480,9480,9480,5
20241118,093900,157983290,9480,9480,9480,9480,1
20241118,093800,157973810,9540,9460,9540,9460,18
20241118,093700,157803130,9460,9460,9460,9450,111
20241118,093600,156753100,9460,9460,9460,9460,202
20241118,093500,154842180,9460,9510,9510,9390,2094
20241118,093400,135011500,9520,9560,9560,9520,23
20241118,093300,134792200,9560,9560,9560,9560,0
20241118,093200,134792200,9560,9480,9560,9470,83
20241118,093100,134005950,9570,9570,9580,9570,413
20241118,093000,130053090,9570,9540,9570,9470,102
20241118,092900,129078880,9540,9510,9540,9510,396
20241118,092800,125306620,9500,9530,9530,9500,902
20241118,092700,116734990,9530,9490,9530,9490,390
20241118,092600,113026760,9480,9480,9480,9470,58
20241118,092500,112477020,9520,9480,9520,9470,498
20241118,092400,107739970,9470,9460,9520,9460,113
20241118,092300,106668600,9460,9450,9460,9420,147
20241118,092200,105280590,9460,9500,9530,9450,116
20241118,092100,104180940,9500,9490,9500,9450,311
20241118,092000,101229410,9430,9430,9430,9430,22
20241118,091900,101021950,9390,9470,9480,9390,725
20241118,091800,94150320,9480,9300,9480,9300,3836
20241118,091700,58232330,9300,9300,9360,9300,1462
20241118,091600,44599380,9300,9280,9300,9260,292
20241118,091500,41884730,9290,9240,9290,9220,126
20241118,091400,40720700,9230,9220,9230,9220,250
20241118,091300,38414200,9150,9220,9220,9150,20
20241118,091200,38230710,9120,9170,9170,9120,38
20241118,091100,37882650,9170,9160,9170,9160,62
20241118,091000,37314270,9160,9150,9160,9150,200
20241118,090900,35483430,9150,9090,9150,9090,64
20241118,090800,34901560,9090,9090,9090,9090,220
20241118,090700,32901760,9090,9110,9120,9090,54
20241118,090600,32409360,9110,9030,9110,9030,85
20241118,090500,31640900,9110,9110,9110,9100,152
20241118,090400,30257180,9090,9110,9110,9090,3
20241118,090300,30229890,9090,9090,9090,9090,8
20241118,090200,30157170,9090,9060,9090,8970,866
20241118,090100,22360060,9060,9100,9100,9020,1835
20241118,090000,5729200,9110,9090,9120,9090,630
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 195300 681623440 9200 9200 9200 9200 1034
3 20241118 195200 681623440 9200 9200 9200 9200 0
4 20241118 195100 681623440 9200 9200 9200 9200 0
5 20241118 195000 681623440 9200 9200 9200 9200 0
6 20241118 194900 681623440 9200 9200 9200 9200 0
7 20241118 194800 681623440 9200 9200 9200 9200 0
8 20241118 194700 681623440 9200 9200 9200 9200 0
9 20241118 194600 681623440 9200 9200 9200 9200 0
10 20241118 194500 681623440 9200 9200 9200 9200 0
11 20241118 194400 681623440 9200 9200 9200 9200 0
12 20241118 194300 681623440 9200 9200 9200 9200 0
13 20241118 194200 681623440 9200 9200 9200 9200 0
14 20241118 194100 681623440 9200 9200 9200 9200 0
15 20241118 194000 681623440 9200 9200 9200 9200 0
16 20241118 193900 681623440 9200 9200 9200 9200 0
17 20241118 193800 681623440 9200 9200 9200 9200 0
18 20241118 193700 681623440 9200 9200 9200 9200 0
19 20241118 193600 681623440 9200 9200 9200 9200 0
20 20241118 193500 681623440 9200 9200 9200 9200 0
21 20241118 193400 681623440 9200 9200 9200 9200 0
22 20241118 193300 681623440 9200 9200 9200 9200 0
23 20241118 193200 681623440 9200 9200 9200 9200 0
24 20241118 193100 681623440 9200 9200 9200 9200 0
25 20241118 193000 681623440 9200 9200 9200 9200 0
26 20241118 192900 681623440 9200 9200 9200 9200 0
27 20241118 192800 681623440 9200 9200 9200 9200 0
28 20241118 192700 681623440 9200 9200 9200 9200 0
29 20241118 192600 681623440 9200 9200 9200 9200 0
30 20241118 192500 681623440 9200 9200 9200 9200 0
31 20241118 192400 681623440 9200 9200 9200 9200 0
32 20241118 192300 681623440 9200 9200 9200 9200 1034
33 20241118 192200 681623440 9200 9200 9200 9200 0
34 20241118 192100 681623440 9200 9200 9200 9200 0
35 20241118 192000 681623440 9200 9200 9200 9200 0
36 20241118 191900 681623440 9200 9200 9200 9200 0
37 20241118 191800 681623440 9200 9200 9200 9200 0
38 20241118 191700 681623440 9200 9200 9200 9200 0
39 20241118 191600 681623440 9200 9200 9200 9200 0
40 20241118 191500 681623440 9200 9200 9200 9200 0
41 20241118 191400 681623440 9200 9200 9200 9200 0
42 20241118 191300 681623440 9200 9200 9200 9200 0
43 20241118 191200 681623440 9200 9200 9200 9200 0
44 20241118 191100 681623440 9200 9200 9200 9200 0
45 20241118 191000 681623440 9200 9200 9200 9200 0
46 20241118 190900 681623440 9200 9200 9200 9200 0
47 20241118 190800 681623440 9200 9200 9200 9200 0
48 20241118 190700 681623440 9200 9200 9200 9200 0
49 20241118 190600 681623440 9200 9200 9200 9200 0
50 20241118 190500 681623440 9200 9200 9200 9200 0
51 20241118 190400 681623440 9200 9200 9200 9200 0
52 20241118 190300 681623440 9200 9200 9200 9200 0
53 20241118 190200 681623440 9200 9200 9200 9200 0
54 20241118 190100 681623440 9200 9200 9200 9200 0
55 20241118 190000 681623440 9200 9200 9200 9200 0
56 20241118 185900 681623440 9200 9200 9200 9200 0
57 20241118 185800 681623440 9200 9200 9200 9200 0
58 20241118 185700 681623440 9200 9200 9200 9200 0
59 20241118 185600 681623440 9200 9200 9200 9200 0
60 20241118 185500 681623440 9200 9200 9200 9200 0
61 20241118 185400 681623440 9200 9200 9200 9200 0
62 20241118 185300 681623440 9200 9200 9200 9200 1034
63 20241118 185200 681623440 9200 9200 9200 9200 0
64 20241118 185100 681623440 9200 9200 9200 9200 0
65 20241118 185000 681623440 9200 9200 9200 9200 0
66 20241118 184900 681623440 9200 9200 9200 9200 0
67 20241118 184800 681623440 9200 9200 9200 9200 0
68 20241118 184700 681623440 9200 9200 9200 9200 0
69 20241118 184600 681623440 9200 9200 9200 9200 0
70 20241118 184500 681623440 9200 9200 9200 9200 0
71 20241118 184400 681623440 9200 9200 9200 9200 0
72 20241118 184300 681623440 9200 9200 9200 9200 0
73 20241118 184200 681623440 9200 9200 9200 9200 0
74 20241118 184100 681623440 9200 9200 9200 9200 0
75 20241118 184000 681623440 9200 9200 9200 9200 0
76 20241118 183900 681623440 9200 9200 9200 9200 0
77 20241118 183800 681623440 9200 9200 9200 9200 0
78 20241118 183700 681623440 9200 9200 9200 9200 0
79 20241118 183600 681623440 9200 9200 9200 9200 0
80 20241118 183500 681623440 9200 9200 9200 9200 0
81 20241118 183400 681623440 9200 9200 9200 9200 0
82 20241118 183300 681623440 9200 9200 9200 9200 0
83 20241118 183200 681623440 9200 9200 9200 9200 0
84 20241118 183100 681623440 9200 9200 9200 9200 0
85 20241118 183000 681623440 9200 9200 9200 9200 0
86 20241118 182900 681623440 9200 9200 9200 9200 0
87 20241118 182800 681623440 9200 9200 9200 9200 0
88 20241118 182700 681623440 9200 9200 9200 9200 0
89 20241118 182600 681623440 9200 9200 9200 9200 0
90 20241118 182500 681623440 9200 9200 9200 9200 0
91 20241118 182400 681623440 9200 9200 9200 9200 0
92 20241118 182300 681623440 9200 9200 9200 9200 1034
93 20241118 182200 681623440 9200 9200 9200 9200 0
94 20241118 182100 681623440 9200 9200 9200 9200 0
95 20241118 182000 681623440 9200 9200 9200 9200 0
96 20241118 181900 681623440 9200 9200 9200 9200 0
97 20241118 181800 681623440 9200 9200 9200 9200 0
98 20241118 181700 681623440 9200 9200 9200 9200 0
99 20241118 181600 681623440 9200 9200 9200 9200 0
100 20241118 181500 681623440 9200 9200 9200 9200 0
101 20241118 181400 681623440 9200 9200 9200 9200 0
102 20241118 181300 681623440 9200 9200 9200 9200 0
103 20241118 181200 681623440 9200 9200 9200 9200 0
104 20241118 181100 681623440 9200 9200 9200 9200 0
105 20241118 181000 681623440 9200 9200 9200 9200 0
106 20241118 180900 681623440 9200 9200 9200 9200 0
107 20241118 180800 681623440 9200 9200 9200 9200 0
108 20241118 180700 681623440 9200 9200 9200 9200 0
109 20241118 180600 681623440 9200 9200 9200 9200 0
110 20241118 180500 681623440 9200 9200 9200 9200 0
111 20241118 180400 681623440 9200 9200 9200 9200 0
112 20241118 180300 681623440 9200 9200 9200 9200 0
113 20241118 180200 681623440 9200 9200 9200 9200 0
114 20241118 180100 681623440 9200 9200 9200 9200 0
115 20241118 180000 681623440 9200 9200 9200 9200 0
116 20241118 175900 681623440 9200 9200 9200 9200 0
117 20241118 175800 681623440 9200 9200 9200 9200 0
118 20241118 175700 681623440 9200 9200 9200 9200 0
119 20241118 175600 681623440 9200 9200 9200 9200 0
120 20241118 175500 681623440 9200 9200 9200 9200 0
121 20241118 175400 681623440 9200 9200 9200 9200 0
122 20241118 175300 681623440 9200 9200 9200 9200 1034
123 20241118 175200 681623440 9200 9200 9200 9200 0
124 20241118 175100 681623440 9200 9200 9200 9200 0
125 20241118 175000 681623440 9200 9200 9200 9200 0
126 20241118 174900 681623440 9200 9200 9200 9200 0
127 20241118 174800 681623440 9200 9200 9200 9200 0
128 20241118 174700 681623440 9200 9200 9200 9200 0
129 20241118 174600 681623440 9200 9200 9200 9200 0
130 20241118 174500 681623440 9200 9200 9200 9200 0
131 20241118 174400 681623440 9200 9200 9200 9200 0
132 20241118 174300 681623440 9200 9200 9200 9200 0
133 20241118 174200 681623440 9200 9200 9200 9200 0
134 20241118 174100 681623440 9200 9200 9200 9200 0
135 20241118 174000 681623440 9200 9200 9200 9200 0
136 20241118 173900 681623440 9200 9200 9200 9200 0
137 20241118 173800 681623440 9200 9200 9200 9200 0
138 20241118 173700 681623440 9200 9200 9200 9200 0
139 20241118 173600 681623440 9200 9200 9200 9200 0
140 20241118 173500 681623440 9200 9200 9200 9200 0
141 20241118 173400 681623440 9200 9200 9200 9200 0
142 20241118 173300 681623440 9200 9200 9200 9200 0
143 20241118 173200 681623440 9200 9200 9200 9200 0
144 20241118 173100 681623440 9200 9200 9200 9200 0
145 20241118 173000 681623440 9200 9200 9200 9200 0
146 20241118 172900 681623440 9200 9200 9200 9200 0
147 20241118 172800 681623440 9200 9200 9200 9200 0
148 20241118 172700 681623440 9200 9200 9200 9200 0
149 20241118 172600 681623440 9200 9200 9200 9200 0
150 20241118 172500 681623440 9200 9200 9200 9200 0
151 20241118 172400 681623440 9200 9200 9200 9200 0
152 20241118 172300 681623440 9200 9200 9200 9200 1034
153 20241118 172200 681623440 9200 9200 9200 9200 0
154 20241118 172100 681623440 9200 9200 9200 9200 0
155 20241118 172000 681623440 9200 9200 9200 9200 0
156 20241118 171900 681623440 9200 9200 9200 9200 0
157 20241118 171800 681623440 9200 9200 9200 9200 0
158 20241118 171700 681623440 9200 9200 9200 9200 0
159 20241118 171600 681623440 9200 9200 9200 9200 0
160 20241118 171500 681623440 9200 9200 9200 9200 0
161 20241118 171400 681623440 9200 9200 9200 9200 0
162 20241118 171300 681623440 9200 9200 9200 9200 0
163 20241118 171200 681623440 9200 9200 9200 9200 0
164 20241118 171100 681623440 9200 9200 9200 9200 0
165 20241118 171000 681623440 9200 9200 9200 9200 0
166 20241118 170900 681623440 9200 9200 9200 9200 0
167 20241118 170800 681623440 9200 9200 9200 9200 0
168 20241118 170700 681623440 9200 9200 9200 9200 0
169 20241118 170600 681623440 9200 9200 9200 9200 0
170 20241118 170500 681623440 9200 9200 9200 9200 0
171 20241118 170400 681623440 9200 9200 9200 9200 0
172 20241118 170300 681623440 9200 9200 9200 9200 0
173 20241118 170200 681623440 9200 9200 9200 9200 0
174 20241118 170100 681623440 9200 9200 9200 9200 0
175 20241118 170000 681623440 9200 9200 9200 9200 0
176 20241118 165900 681623440 9200 9200 9200 9200 0
177 20241118 165800 681623440 9200 9200 9200 9200 0
178 20241118 165700 681623440 9200 9200 9200 9200 0
179 20241118 165600 681623440 9200 9200 9200 9200 0
180 20241118 165500 681623440 9200 9200 9200 9200 0
181 20241118 165400 681623440 9200 9200 9200 9200 0
182 20241118 165300 681623440 9200 9200 9200 9200 1034
183 20241118 165200 681623440 9200 9200 9200 9200 0
184 20241118 165100 681623440 9200 9200 9200 9200 0
185 20241118 165000 681623440 9200 9200 9200 9200 0
186 20241118 164900 681623440 9200 9200 9200 9200 0
187 20241118 164800 681623440 9200 9200 9200 9200 0
188 20241118 164700 681623440 9200 9200 9200 9200 0
189 20241118 164600 681623440 9200 9200 9200 9200 0
190 20241118 164500 681623440 9200 9200 9200 9200 0
191 20241118 164400 681623440 9200 9200 9200 9200 0
192 20241118 164300 681623440 9200 9200 9200 9200 0
193 20241118 164200 681623440 9200 9200 9200 9200 0
194 20241118 164100 681623440 9200 9200 9200 9200 0
195 20241118 164000 681623440 9200 9200 9200 9200 0
196 20241118 163900 681623440 9200 9200 9200 9200 0
197 20241118 163800 681623440 9200 9200 9200 9200 0
198 20241118 163700 681623440 9200 9200 9200 9200 0
199 20241118 163600 681623440 9200 9200 9200 9200 0
200 20241118 163500 681623440 9200 9200 9200 9200 0
201 20241118 163400 681623440 9200 9200 9200 9200 0
202 20241118 163300 681623440 9200 9200 9200 9200 0
203 20241118 163200 681623440 9200 9200 9200 9200 0
204 20241118 163100 681623440 9200 9200 9200 9200 0
205 20241118 163000 681623440 9200 9200 9200 9200 0
206 20241118 162900 681623440 9200 9200 9200 9200 0
207 20241118 162800 681623440 9200 9200 9200 9200 0
208 20241118 162700 681623440 9200 9200 9200 9200 0
209 20241118 162600 681623440 9200 9200 9200 9200 0
210 20241118 162500 681623440 9200 9200 9200 9200 0
211 20241118 162400 681623440 9200 9200 9200 9200 0
212 20241118 162300 681623440 9200 9200 9200 9200 1034
213 20241118 162200 681623440 9200 9200 9200 9200 0
214 20241118 162100 681623440 9200 9200 9200 9200 0
215 20241118 162000 681623440 9200 9200 9200 9200 0
216 20241118 161900 681623440 9200 9200 9200 9200 0
217 20241118 161800 681623440 9200 9200 9200 9200 0
218 20241118 161700 681623440 9200 9200 9200 9200 0
219 20241118 161600 681623440 9200 9200 9200 9200 0
220 20241118 161500 681623440 9200 9200 9200 9200 0
221 20241118 161400 681623440 9200 9200 9200 9200 0
222 20241118 161300 681623440 9200 9200 9200 9200 0
223 20241118 161200 681623440 9200 9200 9200 9200 0
224 20241118 161100 681623440 9200 9200 9200 9200 0
225 20241118 161000 681623440 9200 9200 9200 9200 0
226 20241118 160900 681623440 9200 9200 9200 9200 0
227 20241118 160800 681623440 9200 9200 9200 9200 0
228 20241118 160700 681623440 9200 9200 9200 9200 0
229 20241118 160600 681623440 9200 9200 9200 9200 0
230 20241118 160500 681623440 9200 9200 9200 9200 0
231 20241118 160400 681623440 9200 9200 9200 9200 0
232 20241118 160300 681623440 9200 9200 9200 9200 0
233 20241118 160200 681623440 9200 9200 9200 9200 0
234 20241118 160100 681623440 9200 9200 9200 9200 0
235 20241118 160000 681623440 9200 9200 9200 9200 0
236 20241118 155900 681623440 9200 9200 9200 9200 0
237 20241118 155800 681623440 9200 9200 9200 9200 0
238 20241118 155700 681623440 9200 9200 9200 9200 0
239 20241118 155600 681623440 9200 9200 9200 9200 0
240 20241118 155500 681623440 9200 9200 9200 9200 0
241 20241118 155400 681623440 9200 9200 9200 9200 0
242 20241118 155300 681623440 9200 9200 9200 9200 1034
243 20241118 155200 681623440 9200 9200 9200 9200 0
244 20241118 155100 681623440 9200 9200 9200 9200 0
245 20241118 155000 681623440 9200 9200 9200 9200 0
246 20241118 154900 681623440 9200 9200 9200 9200 0
247 20241118 154800 681623440 9200 9200 9200 9200 0
248 20241118 154700 681623440 9200 9200 9200 9200 0
249 20241118 154600 681623440 9200 9200 9200 9200 0
250 20241118 154500 681623440 9200 9200 9200 9200 0
251 20241118 154400 681623440 9200 9200 9200 9200 0
252 20241118 154300 681623440 9200 9200 9200 9200 0
253 20241118 154200 681623440 9200 9200 9200 9200 0
254 20241118 154100 681623440 9200 9200 9200 9200 0
255 20241118 154000 681623440 9200 9200 9200 9200 0
256 20241118 153900 681623440 9200 9200 9200 9200 0
257 20241118 153800 681623440 9200 9200 9200 9200 0
258 20241118 153700 681623440 9200 9200 9200 9200 0
259 20241118 153600 681623440 9200 9200 9200 9200 0
260 20241118 153500 681623440 9200 9200 9200 9200 0
261 20241118 153400 681623440 9200 9200 9200 9200 0
262 20241118 153300 681623440 9200 9200 9200 9200 0
263 20241118 153200 681623440 9200 9200 9200 9200 0
264 20241118 153100 681623440 9200 9200 9200 9200 0
265 20241118 153000 681623440 9200 9200 9200 9200 1034
266 20241118 152900 672110640 9230 9230 9230 9230 0
267 20241118 152800 672110640 9230 9230 9230 9230 0
268 20241118 152700 672110640 9230 9230 9230 9230 0
269 20241118 152600 672110640 9230 9230 9230 9230 0
270 20241118 152500 672110640 9230 9230 9230 9230 0
271 20241118 152400 672110640 9230 9230 9230 9230 0
272 20241118 152300 672110640 9230 9230 9230 9230 0
273 20241118 152200 672110640 9230 9230 9230 9230 0
274 20241118 152100 672110640 9230 9230 9230 9230 0
275 20241118 152000 672110640 9230 9230 9230 9230 0
276 20241118 151900 672110640 9230 9230 9230 9230 0
277 20241118 151800 672110640 9230 9210 9230 9210 63
278 20241118 151700 671530390 9230 9230 9230 9230 0
279 20241118 151600 671530390 9230 9230 9230 9210 158
280 20241118 151500 670075170 9230 9230 9230 9230 1
281 20241118 151400 670065940 9230 9230 9230 9230 96
282 20241118 151300 669179860 9210 9210 9210 9210 88
283 20241118 151200 668369380 9230 9230 9230 9230 261
284 20241118 151100 665960350 9200 9200 9200 9200 25
285 20241118 151000 665730350 9200 9200 9200 9200 89
286 20241118 150900 664911550 9230 9220 9230 9200 43
287 20241118 150800 664514990 9230 9210 9230 9210 710
288 20241118 150700 657962880 9200 9200 9200 9200 5
289 20241118 150600 657916880 9190 9190 9190 9190 90
290 20241118 150500 657089780 9180 9180 9180 9180 0
291 20241118 150400 657089780 9180 9190 9190 9180 77
292 20241118 150300 656382620 9190 9200 9200 9190 26
293 20241118 150200 656143480 9210 9210 9210 9210 16
294 20241118 150100 655996120 9210 9210 9210 9210 188
295 20241118 150000 654264640 9240 9210 9240 9210 148
296 20241118 145900 652901290 9180 9180 9180 9180 0
297 20241118 145800 652901290 9180 9180 9180 9180 0
298 20241118 145700 652901290 9180 9180 9180 9180 0
299 20241118 145600 652901290 9180 9190 9190 9180 137
300 20241118 145500 651642750 9190 9200 9200 9190 65
301 20241118 145400 651044910 9200 9200 9200 9200 0
302 20241118 145300 651044910 9200 9200 9200 9200 40
303 20241118 145200 650676910 9240 9240 9240 9240 0
304 20241118 145100 650676910 9240 9240 9240 9240 30
305 20241118 145000 650399710 9200 9200 9200 9200 0
306 20241118 144900 650399710 9200 9200 9200 9200 89
307 20241118 144800 649580910 9240 9240 9240 9240 2
308 20241118 144700 649562430 9240 9240 9240 9240 1
309 20241118 144600 649553190 9200 9200 9200 9200 89
310 20241118 144500 648734390 9230 9200 9230 9200 25
311 20241118 144400 648504090 9200 9200 9200 9200 1
312 20241118 144300 648494890 9160 9160 9160 9160 89
313 20241118 144200 647679650 9200 9200 9200 9200 0
314 20241118 144100 647679650 9200 9200 9200 9200 889
315 20241118 144000 639500850 9150 9150 9150 9150 0
316 20241118 143900 639500850 9150 9150 9150 9150 89
317 20241118 143800 638686500 9150 9150 9150 9150 0
318 20241118 143700 638686500 9150 9150 9150 9150 0
319 20241118 143600 638686500 9150 9150 9150 9150 89
320 20241118 143500 637872150 9160 9160 9160 9160 0
321 20241118 143400 637872150 9160 9160 9160 9160 30
322 20241118 143300 637597350 9150 9150 9150 9150 0
323 20241118 143200 637597350 9150 9150 9150 9150 89
324 20241118 143100 636783000 9170 9170 9170 9170 45
325 20241118 143000 636370350 9140 9140 9140 9140 0
326 20241118 142900 636370350 9140 9150 9150 9140 361
327 20241118 142800 633069920 9170 9170 9170 9170 0
328 20241118 142700 633069920 9170 9170 9170 9170 1
329 20241118 142600 633060750 9130 9130 9130 9130 89
330 20241118 142500 632248180 9170 9170 9170 9170 6
331 20241118 142400 632193160 9170 9170 9170 9170 0
332 20241118 142300 632193160 9170 9170 9170 9170 102
333 20241118 142200 631257820 9130 9130 9130 9130 88
334 20241118 142100 630454380 9130 9130 9130 9130 0
335 20241118 142000 630454380 9130 9130 9130 9130 0
336 20241118 141900 630454380 9130 9130 9130 9130 89
337 20241118 141800 629641810 9130 9130 9130 9130 0
338 20241118 141700 629641810 9130 9130 9130 9130 0
339 20241118 141600 629641810 9130 9130 9130 9130 300
340 20241118 141500 626902810 9190 9140 9190 9140 130
341 20241118 141400 625713210 9160 9160 9160 9160 20
342 20241118 141300 625530010 9160 9160 9160 9160 0
343 20241118 141200 625530010 9160 9160 9160 9160 56
344 20241118 141100 625017050 9200 9200 9200 9200 96
345 20241118 141000 624133850 9200 9200 9200 9200 0
346 20241118 140900 624133850 9200 9200 9200 9200 91
347 20241118 140800 623296650 9230 9200 9230 9200 14
348 20241118 140700 623167620 9200 9170 9200 9170 2640
349 20241118 140600 598953620 9170 9170 9170 9170 500
350 20241118 140500 594368620 9140 9140 9140 9140 89
351 20241118 140400 593555160 9180 9180 9180 9180 25
352 20241118 140300 593325660 9130 9140 9140 9130 307
353 20241118 140200 590520700 9150 9150 9150 9150 89
354 20241118 140100 589706350 9150 9150 9150 9150 0
355 20241118 140000 589706350 9150 9150 9150 9150 0
356 20241118 135900 589706350 9150 9150 9150 9150 0
357 20241118 135800 589706350 9150 9150 9150 9150 89
358 20241118 135700 588892000 9150 9150 9150 9150 0
359 20241118 135600 588892000 9150 9150 9150 9150 150
360 20241118 135500 587519500 9160 9180 9180 9160 1092
361 20241118 135400 577506740 9180 9180 9180 9180 0
362 20241118 135300 577506740 9180 9180 9180 9180 0
363 20241118 135200 577506740 9180 9180 9180 9180 251
364 20241118 135100 575202560 9180 9180 9180 9180 0
365 20241118 135000 575202560 9180 9180 9180 9180 0
366 20241118 134900 575202560 9180 9180 9180 9180 0
367 20241118 134800 575202560 9180 9220 9220 9180 93
368 20241118 134700 574348620 9210 9210 9210 9210 329
369 20241118 134600 571318530 9170 9170 9170 9170 0
370 20241118 134500 571318530 9170 9200 9200 9170 165
371 20241118 134400 569804010 9160 9160 9160 9160 0
372 20241118 134300 569804010 9160 9160 9160 9160 0
373 20241118 134200 569804010 9160 9160 9160 9160 89
374 20241118 134100 568988770 9160 9160 9160 9160 0
375 20241118 134000 568988770 9160 9160 9160 9160 0
376 20241118 133900 568988770 9160 9160 9160 9160 0
377 20241118 133800 568988770 9160 9160 9160 9160 89
378 20241118 133700 568173530 9170 9180 9180 9160 803
379 20241118 133600 560809810 9200 9200 9200 9200 15
380 20241118 133500 560671810 9190 9190 9190 9190 89
381 20241118 133400 559853900 9190 9190 9190 9190 0
382 20241118 133300 559853900 9190 9190 9190 9190 0
383 20241118 133200 559853900 9190 9210 9220 9190 224
384 20241118 133100 557792100 9230 9200 9230 9200 116
385 20241118 133000 556724540 9200 9200 9200 9200 1000
386 20241118 132900 547524540 9190 9190 9190 9190 0
387 20241118 132800 547524540 9190 9190 9190 9190 89
388 20241118 132700 546706630 9170 9170 9170 9170 0
389 20241118 132600 546706630 9170 9170 9170 9170 0
390 20241118 132500 546706630 9170 9250 9250 9160 3075
391 20241118 132400 518487010 9290 9290 9290 9290 1
392 20241118 132300 518477720 9250 9290 9290 9250 501
393 20241118 132200 513843350 9290 9290 9290 9290 1
394 20241118 132100 513834060 9260 9260 9260 9260 129
395 20241118 132000 512639520 9260 9260 9260 9260 10
396 20241118 131900 512546920 9270 9270 9270 9270 0
397 20241118 131800 512546920 9270 9300 9300 9270 1114
398 20241118 131700 502219630 9290 9290 9290 9290 20
399 20241118 131600 502033830 9290 9290 9290 9290 0
400 20241118 131500 502033830 9290 9290 9290 9290 8
401 20241118 131400 501959510 9290 9290 9290 9290 81
402 20241118 131300 501207020 9290 9290 9290 9290 0
403 20241118 131200 501207020 9290 9300 9300 9290 125
404 20241118 131100 500044770 9300 9300 9300 9300 89
405 20241118 131000 499217070 9300 9300 9300 9300 101
406 20241118 130900 498277770 9300 9310 9310 9290 5936
407 20241118 130800 443077330 9310 9310 9310 9310 89
408 20241118 130700 442248740 9310 9340 9340 9310 3000
409 20241118 130600 414315450 9340 9340 9340 9340 0
410 20241118 130500 414315450 9340 9340 9340 9340 0
411 20241118 130400 414315450 9340 9390 9390 9340 90
412 20241118 130300 413474800 9340 9390 9390 9340 810
413 20241118 130200 405908900 9330 9330 9330 9330 0
414 20241118 130100 405908900 9330 9330 9330 9330 89
415 20241118 130000 405078530 9390 9390 9390 9390 0
416 20241118 125900 405078530 9390 9390 9390 9390 0
417 20241118 125800 405078530 9390 9390 9390 9390 1
418 20241118 125700 405069140 9330 9390 9390 9330 139
419 20241118 125600 403769270 9330 9330 9330 9330 0
420 20241118 125500 403769270 9330 9330 9330 9330 0
421 20241118 125400 403769270 9330 9330 9330 9330 89
422 20241118 125300 402938900 9340 9340 9340 9340 10
423 20241118 125200 402845500 9340 9400 9400 9340 6
424 20241118 125100 402789400 9340 9340 9340 9340 89
425 20241118 125000 401958140 9340 9340 9340 9340 0
426 20241118 124900 401958140 9340 9340 9340 9340 5
427 20241118 124800 401911440 9340 9340 9340 9340 0
428 20241118 124700 401911440 9340 9340 9340 9340 89
429 20241118 124600 401080180 9350 9350 9350 9350 2965
430 20241118 124500 373357430 9350 9350 9350 9350 0
431 20241118 124400 373357430 9350 9350 9350 9350 372
432 20241118 124300 369879230 9350 9350 9350 9350 0
433 20241118 124200 369879230 9350 9350 9350 9350 0
434 20241118 124100 369879230 9350 9350 9350 9350 0
435 20241118 124000 369879230 9350 9350 9350 9350 89
436 20241118 123900 369047080 9350 9350 9350 9350 7
437 20241118 123800 368981630 9360 9360 9360 9360 0
438 20241118 123700 368981630 9360 9360 9360 9360 137
439 20241118 123600 367699310 9370 9370 9370 9370 0
440 20241118 123500 367699310 9370 9370 9370 9370 62
441 20241118 123400 367118370 9370 9370 9370 9370 89
442 20241118 123300 366284440 9370 9370 9370 9370 26
443 20241118 123200 366040820 9370 9370 9370 9370 3
444 20241118 123100 366012710 9370 9370 9370 9370 0
445 20241118 123000 366012710 9370 9370 9370 9370 89
446 20241118 122900 365178780 9370 9370 9370 9370 0
447 20241118 122800 365178780 9370 9370 9370 9370 100
448 20241118 122700 364241780 9370 9370 9370 9370 89
449 20241118 122600 363407850 9390 9390 9390 9390 3
450 20241118 122500 363379680 9390 9390 9390 9390 138
451 20241118 122400 362083860 9380 9370 9380 9370 90
452 20241118 122300 361240550 9380 9380 9380 9380 35
453 20241118 122200 360912250 9380 9380 9380 9380 200
454 20241118 122100 359036250 9380 9380 9380 9380 13
455 20241118 122000 358914310 9390 9390 9390 9390 134
456 20241118 121900 357656050 9390 9390 9390 9390 0
457 20241118 121800 357656050 9390 9390 9390 9390 0
458 20241118 121700 357656050 9390 9390 9390 9390 95
459 20241118 121600 356764000 9400 9400 9400 9400 191
460 20241118 121500 354968600 9400 9400 9400 9400 0
461 20241118 121400 354968600 9400 9400 9400 9400 0
462 20241118 121300 354968600 9400 9400 9400 9400 89
463 20241118 121200 354132000 9430 9400 9430 9400 51
464 20241118 121100 353652570 9400 9400 9400 9400 100
465 20241118 121000 352712570 9400 9440 9440 9400 89
466 20241118 120900 351875930 9440 9400 9440 9400 562
467 20241118 120800 346586710 9400 9400 9410 9400 171
468 20241118 120700 344979300 9400 9400 9400 9400 122
469 20241118 120600 343832500 9400 9400 9400 9400 0
470 20241118 120500 343832500 9400 9400 9400 9400 0
471 20241118 120400 343832500 9400 9400 9400 9400 0
472 20241118 120300 343832500 9400 9400 9400 9400 89
473 20241118 120200 342995900 9400 9400 9400 9400 103
474 20241118 120100 342027700 9400 9400 9400 9400 9
475 20241118 120000 341943100 9440 9440 9440 9400 91
476 20241118 115900 341087620 9370 9370 9370 9370 250
477 20241118 115800 338745120 9440 9440 9440 9440 1
478 20241118 115700 338735680 9370 9370 9370 9370 0
479 20241118 115600 338735680 9370 9420 9430 9370 3197
480 20241118 115500 308593530 9370 9370 9370 9370 0
481 20241118 115400 308593530 9370 9370 9370 9370 0
482 20241118 115300 308593530 9370 9370 9370 9370 89
483 20241118 115200 307759600 9370 9370 9370 9370 0
484 20241118 115100 307759600 9370 9370 9370 9370 0
485 20241118 115000 307759600 9370 9370 9370 9370 199
486 20241118 114900 305894970 9380 9380 9380 9380 0
487 20241118 114800 305894970 9380 9380 9380 9380 0
488 20241118 114700 305894970 9380 9380 9380 9380 1
489 20241118 114600 305885590 9380 9370 9380 9370 90
490 20241118 114500 305042280 9370 9370 9370 9370 50
491 20241118 114400 304573780 9380 9380 9380 9380 0
492 20241118 114300 304573780 9380 9360 9380 9360 115
493 20241118 114200 303496860 9370 9370 9370 9370 0
494 20241118 114100 303496860 9370 9370 9370 9370 110
495 20241118 114000 302466160 9380 9380 9380 9380 22
496 20241118 113900 302259800 9380 9390 9390 9380 208
497 20241118 113800 300307570 9390 9390 9390 9390 0
498 20241118 113700 300307570 9390 9390 9390 9390 0
499 20241118 113600 300307570 9390 9390 9390 9390 88
500 20241118 113500 299481250 9410 9410 9410 9410 10
501 20241118 113400 299387150 9410 9410 9410 9410 192
502 20241118 113300 297580430 9380 9380 9380 9380 89
503 20241118 113200 296745610 9360 9360 9360 9360 0
504 20241118 113100 296745610 9360 9360 9360 9360 0
505 20241118 113000 296745610 9360 9360 9360 9360 0
506 20241118 112900 296745610 9360 9400 9400 9360 887
507 20241118 112800 288421080 9400 9390 9400 9390 6
508 20241118 112700 288364690 9390 9400 9400 9390 300
509 20241118 112600 285545690 9380 9390 9390 9380 95
510 20241118 112500 284654530 9400 9400 9400 9400 19
511 20241118 112400 284475930 9390 9390 9390 9390 2
512 20241118 112300 284457150 9390 9390 9390 9390 74
513 20241118 112200 283762290 9390 9390 9390 9380 17
514 20241118 112100 283602670 9410 9410 9410 9410 1
515 20241118 112000 283593260 9400 9400 9400 9400 0
516 20241118 111900 283593260 9400 9390 9400 9390 94
517 20241118 111800 282710550 9380 9380 9380 9380 0
518 20241118 111700 282710550 9380 9380 9380 9380 0
519 20241118 111600 282710550 9380 9380 9380 9380 89
520 20241118 111500 281875730 9390 9390 9390 9390 305
521 20241118 111400 279011780 9400 9400 9400 9400 0
522 20241118 111300 279011780 9400 9400 9400 9400 0
523 20241118 111200 279011780 9400 9400 9400 9400 84
524 20241118 111100 278222180 9410 9410 9410 9410 0
525 20241118 111000 278222180 9410 9410 9410 9410 0
526 20241118 110900 278222180 9410 9410 9410 9410 89
527 20241118 110800 277384690 9440 9440 9440 9440 0
528 20241118 110700 277384690 9440 9390 9440 9390 2
529 20241118 110600 277365860 9380 9380 9380 9380 88
530 20241118 110500 276540420 9430 9410 9430 9410 155
531 20241118 110400 275079830 9410 9380 9410 9370 41
532 20241118 110300 274695420 9370 9370 9370 9370 0
533 20241118 110200 274695420 9370 9370 9410 9360 178
534 20241118 110100 273028320 9370 9370 9370 9370 0
535 20241118 110000 273028320 9370 9370 9370 9370 0
536 20241118 105900 273028320 9370 9370 9370 9370 89
537 20241118 105800 272194390 9390 9390 9390 9390 0
538 20241118 105700 272194390 9390 9390 9390 9390 204
539 20241118 105600 270278830 9390 9390 9390 9390 18
540 20241118 105500 270109810 9390 9430 9430 9390 89
541 20241118 105400 269273700 9440 9440 9440 9440 0
542 20241118 105300 269273700 9440 9440 9440 9440 10
543 20241118 105200 269179300 9420 9390 9420 9390 97
544 20241118 105100 268268300 9400 9400 9400 9400 0
545 20241118 105000 268268300 9400 9400 9400 9400 200
546 20241118 104900 266388300 9400 9400 9400 9400 89
547 20241118 104800 265551700 9400 9400 9400 9400 0
548 20241118 104700 265551700 9400 9400 9400 9400 40
549 20241118 104600 265175700 9430 9410 9430 9410 89
550 20241118 104500 264337870 9400 9410 9410 9390 309
551 20241118 104400 261435100 9410 9420 9420 9410 32
552 20241118 104300 261133920 9420 9430 9430 9420 474
553 20241118 104200 256664550 9440 9440 9440 9440 89
554 20241118 104100 255824390 9500 9500 9500 9500 215
555 20241118 104000 253781890 9500 9450 9500 9430 1915
556 20241118 103900 235700850 9450 9450 9450 9450 50
557 20241118 103800 235228350 9450 9450 9450 9450 97
558 20241118 103700 234311700 9450 9450 9450 9450 0
559 20241118 103600 234311700 9450 9450 9450 9450 7
560 20241118 103500 234245550 9450 9440 9450 9440 202
561 20241118 103400 232337780 9440 9440 9440 9440 0
562 20241118 103300 232337780 9440 9440 9440 9440 1
563 20241118 103200 232328340 9450 9450 9450 9450 339
564 20241118 103100 229124790 9450 9450 9450 9450 1
565 20241118 103000 229115340 9450 9450 9450 9450 0
566 20241118 102900 229115340 9450 9450 9450 9450 0
567 20241118 102800 229115340 9450 9450 9450 9450 89
568 20241118 102700 228274290 9450 9450 9450 9450 11
569 20241118 102600 228170340 9450 9450 9450 9450 510
570 20241118 102500 223350840 9500 9450 9500 9450 200
571 20241118 102400 221460790 9500 9500 9500 9500 106
572 20241118 102300 220453790 9500 9500 9500 9500 11
573 20241118 102200 220349290 9500 9450 9500 9430 60
574 20241118 102100 219783390 9450 9450 9450 9450 30
575 20241118 102000 219499890 9500 9500 9500 9500 1
576 20241118 101900 219490390 9450 9450 9450 9450 320
577 20241118 101800 216466390 9450 9450 9450 9450 89
578 20241118 101700 215625340 9510 9510 9510 9510 0
579 20241118 101600 215625340 9510 9460 9510 9460 281
580 20241118 101500 212967030 9460 9460 9460 9460 89
581 20241118 101400 212125090 9510 9510 9510 9510 0
582 20241118 101300 212125090 9510 9510 9510 9510 0
583 20241118 101200 212125090 9510 9460 9510 9460 6
584 20241118 101100 212068280 9460 9480 9480 9460 1000
585 20241118 101000 202590160 9500 9500 9500 9500 1
586 20241118 100900 202580660 9480 9480 9500 9480 13
587 20241118 100800 202457360 9460 9460 9460 9460 96
588 20241118 100700 201549200 9460 9460 9460 9460 4
589 20241118 100600 201511360 9460 9460 9460 9440 452
590 20241118 100500 197238670 9460 9460 9460 9460 0
591 20241118 100400 197238670 9460 9520 9520 9460 91
592 20241118 100300 196377690 9520 9460 9520 9460 3
593 20241118 100200 196349190 9460 9520 9520 9460 2
594 20241118 100100 196330210 9520 9460 9520 9460 110
595 20241118 100000 195289100 9460 9460 9460 9460 1
596 20241118 095900 195279640 9450 9450 9450 9450 250
597 20241118 095800 192917140 9450 9460 9460 9450 799
598 20241118 095700 185362590 9470 9470 9470 9470 110
599 20241118 095600 184320890 9500 9500 9500 9500 2
600 20241118 095500 184301890 9510 9510 9510 9510 4
601 20241118 095400 184263850 9470 9460 9510 9460 234
602 20241118 095300 182048520 9510 9510 9510 9510 10
603 20241118 095200 181953420 9470 9470 9470 9470 1
604 20241118 095100 181943950 9470 9470 9470 9470 99
605 20241118 095000 181006420 9540 9540 9540 9540 101
606 20241118 094900 180042880 9530 9460 9530 9460 112
607 20241118 094800 178976360 9520 9470 9520 9470 950
608 20241118 094700 169936810 9530 9530 9530 9530 3
609 20241118 094600 169908220 9520 9500 9520 9500 22
610 20241118 094500 169699070 9490 9470 9490 9470 417
611 20241118 094400 165745870 9410 9480 9480 9410 261
612 20241118 094300 163283290 9480 9480 9480 9480 5
613 20241118 094200 163235890 9470 9460 9470 9450 92
614 20241118 094100 162366050 9480 9490 9490 9480 457
615 20241118 094000 158030690 9480 9480 9480 9480 5
616 20241118 093900 157983290 9480 9480 9480 9480 1
617 20241118 093800 157973810 9540 9460 9540 9460 18
618 20241118 093700 157803130 9460 9460 9460 9450 111
619 20241118 093600 156753100 9460 9460 9460 9460 202
620 20241118 093500 154842180 9460 9510 9510 9390 2094
621 20241118 093400 135011500 9520 9560 9560 9520 23
622 20241118 093300 134792200 9560 9560 9560 9560 0
623 20241118 093200 134792200 9560 9480 9560 9470 83
624 20241118 093100 134005950 9570 9570 9580 9570 413
625 20241118 093000 130053090 9570 9540 9570 9470 102
626 20241118 092900 129078880 9540 9510 9540 9510 396
627 20241118 092800 125306620 9500 9530 9530 9500 902
628 20241118 092700 116734990 9530 9490 9530 9490 390
629 20241118 092600 113026760 9480 9480 9480 9470 58
630 20241118 092500 112477020 9520 9480 9520 9470 498
631 20241118 092400 107739970 9470 9460 9520 9460 113
632 20241118 092300 106668600 9460 9450 9460 9420 147
633 20241118 092200 105280590 9460 9500 9530 9450 116
634 20241118 092100 104180940 9500 9490 9500 9450 311
635 20241118 092000 101229410 9430 9430 9430 9430 22
636 20241118 091900 101021950 9390 9470 9480 9390 725
637 20241118 091800 94150320 9480 9300 9480 9300 3836
638 20241118 091700 58232330 9300 9300 9360 9300 1462
639 20241118 091600 44599380 9300 9280 9300 9260 292
640 20241118 091500 41884730 9290 9240 9290 9220 126
641 20241118 091400 40720700 9230 9220 9230 9220 250
642 20241118 091300 38414200 9150 9220 9220 9150 20
643 20241118 091200 38230710 9120 9170 9170 9120 38
644 20241118 091100 37882650 9170 9160 9170 9160 62
645 20241118 091000 37314270 9160 9150 9160 9150 200
646 20241118 090900 35483430 9150 9090 9150 9090 64
647 20241118 090800 34901560 9090 9090 9090 9090 220
648 20241118 090700 32901760 9090 9110 9120 9090 54
649 20241118 090600 32409360 9110 9030 9110 9030 85
650 20241118 090500 31640900 9110 9110 9110 9100 152
651 20241118 090400 30257180 9090 9110 9110 9090 3
652 20241118 090300 30229890 9090 9090 9090 9090 8
653 20241118 090200 30157170 9090 9060 9090 8970 866
654 20241118 090100 22360060 9060 9100 9100 9020 1835
655 20241118 090000 5729200 9110 9090 9120 9090 630