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

656
086820/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,656 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,195400,201913040,16370,16370,16370,16370,473
20241118,195300,201913040,16370,16370,16370,16370,0
20241118,195200,201913040,16370,16370,16370,16370,0
20241118,195100,201913040,16370,16370,16370,16370,0
20241118,195000,201913040,16370,16370,16370,16370,0
20241118,194900,201913040,16370,16370,16370,16370,0
20241118,194800,201913040,16370,16370,16370,16370,0
20241118,194700,201913040,16370,16370,16370,16370,0
20241118,194600,201913040,16370,16370,16370,16370,0
20241118,194500,201913040,16370,16370,16370,16370,0
20241118,194400,201913040,16370,16370,16370,16370,0
20241118,194300,201913040,16370,16370,16370,16370,0
20241118,194200,201913040,16370,16370,16370,16370,0
20241118,194100,201913040,16370,16370,16370,16370,0
20241118,194000,201913040,16370,16370,16370,16370,0
20241118,193900,201913040,16370,16370,16370,16370,0
20241118,193800,201913040,16370,16370,16370,16370,0
20241118,193700,201913040,16370,16370,16370,16370,0
20241118,193600,201913040,16370,16370,16370,16370,0
20241118,193500,201913040,16370,16370,16370,16370,0
20241118,193400,201913040,16370,16370,16370,16370,0
20241118,193300,201913040,16370,16370,16370,16370,0
20241118,193200,201913040,16370,16370,16370,16370,0
20241118,193100,201913040,16370,16370,16370,16370,0
20241118,193000,201913040,16370,16370,16370,16370,0
20241118,192900,201913040,16370,16370,16370,16370,0
20241118,192800,201913040,16370,16370,16370,16370,0
20241118,192700,201913040,16370,16370,16370,16370,0
20241118,192600,201913040,16370,16370,16370,16370,0
20241118,192500,201913040,16370,16370,16370,16370,0
20241118,192400,201913040,16370,16370,16370,16370,473
20241118,192300,201913040,16370,16370,16370,16370,0
20241118,192200,201913040,16370,16370,16370,16370,0
20241118,192100,201913040,16370,16370,16370,16370,0
20241118,192000,201913040,16370,16370,16370,16370,0
20241118,191900,201913040,16370,16370,16370,16370,0
20241118,191800,201913040,16370,16370,16370,16370,0
20241118,191700,201913040,16370,16370,16370,16370,0
20241118,191600,201913040,16370,16370,16370,16370,0
20241118,191500,201913040,16370,16370,16370,16370,0
20241118,191400,201913040,16370,16370,16370,16370,0
20241118,191300,201913040,16370,16370,16370,16370,0
20241118,191200,201913040,16370,16370,16370,16370,0
20241118,191100,201913040,16370,16370,16370,16370,0
20241118,191000,201913040,16370,16370,16370,16370,0
20241118,190900,201913040,16370,16370,16370,16370,0
20241118,190800,201913040,16370,16370,16370,16370,0
20241118,190700,201913040,16370,16370,16370,16370,0
20241118,190600,201913040,16370,16370,16370,16370,0
20241118,190500,201913040,16370,16370,16370,16370,0
20241118,190400,201913040,16370,16370,16370,16370,0
20241118,190300,201913040,16370,16370,16370,16370,0
20241118,190200,201913040,16370,16370,16370,16370,0
20241118,190100,201913040,16370,16370,16370,16370,0
20241118,190000,201913040,16370,16370,16370,16370,0
20241118,185900,201913040,16370,16370,16370,16370,0
20241118,185800,201913040,16370,16370,16370,16370,0
20241118,185700,201913040,16370,16370,16370,16370,0
20241118,185600,201913040,16370,16370,16370,16370,0
20241118,185500,201913040,16370,16370,16370,16370,0
20241118,185400,201913040,16370,16370,16370,16370,473
20241118,185300,201913040,16370,16370,16370,16370,0
20241118,185200,201913040,16370,16370,16370,16370,0
20241118,185100,201913040,16370,16370,16370,16370,0
20241118,185000,201913040,16370,16370,16370,16370,0
20241118,184900,201913040,16370,16370,16370,16370,0
20241118,184800,201913040,16370,16370,16370,16370,0
20241118,184700,201913040,16370,16370,16370,16370,0
20241118,184600,201913040,16370,16370,16370,16370,0
20241118,184500,201913040,16370,16370,16370,16370,0
20241118,184400,201913040,16370,16370,16370,16370,0
20241118,184300,201913040,16370,16370,16370,16370,0
20241118,184200,201913040,16370,16370,16370,16370,0
20241118,184100,201913040,16370,16370,16370,16370,0
20241118,184000,201913040,16370,16370,16370,16370,0
20241118,183900,201913040,16370,16370,16370,16370,0
20241118,183800,201913040,16370,16370,16370,16370,0
20241118,183700,201913040,16370,16370,16370,16370,0
20241118,183600,201913040,16370,16370,16370,16370,0
20241118,183500,201913040,16370,16370,16370,16370,0
20241118,183400,201913040,16370,16370,16370,16370,0
20241118,183300,201913040,16370,16370,16370,16370,0
20241118,183200,201913040,16370,16370,16370,16370,0
20241118,183100,201913040,16370,16370,16370,16370,0
20241118,183000,201913040,16370,16370,16370,16370,0
20241118,182900,201913040,16370,16370,16370,16370,0
20241118,182800,201913040,16370,16370,16370,16370,0
20241118,182700,201913040,16370,16370,16370,16370,0
20241118,182600,201913040,16370,16370,16370,16370,0
20241118,182500,201913040,16370,16370,16370,16370,0
20241118,182400,201913040,16370,16370,16370,16370,473
20241118,182300,201913040,16370,16370,16370,16370,0
20241118,182200,201913040,16370,16370,16370,16370,0
20241118,182100,201913040,16370,16370,16370,16370,0
20241118,182000,201913040,16370,16370,16370,16370,0
20241118,181900,201913040,16370,16370,16370,16370,0
20241118,181800,201913040,16370,16370,16370,16370,0
20241118,181700,201913040,16370,16370,16370,16370,0
20241118,181600,201913040,16370,16370,16370,16370,0
20241118,181500,201913040,16370,16370,16370,16370,0
20241118,181400,201913040,16370,16370,16370,16370,0
20241118,181300,201913040,16370,16370,16370,16370,0
20241118,181200,201913040,16370,16370,16370,16370,0
20241118,181100,201913040,16370,16370,16370,16370,0
20241118,181000,201913040,16370,16370,16370,16370,0
20241118,180900,201913040,16370,16370,16370,16370,0
20241118,180800,201913040,16370,16370,16370,16370,0
20241118,180700,201913040,16370,16370,16370,16370,0
20241118,180600,201913040,16370,16370,16370,16370,0
20241118,180500,201913040,16370,16370,16370,16370,0
20241118,180400,201913040,16370,16370,16370,16370,0
20241118,180300,201913040,16370,16370,16370,16370,0
20241118,180200,201913040,16370,16370,16370,16370,0
20241118,180100,201913040,16370,16370,16370,16370,0
20241118,180000,201913040,16370,16370,16370,16370,0
20241118,175900,201913040,16370,16370,16370,16370,0
20241118,175800,201913040,16370,16370,16370,16370,0
20241118,175700,201913040,16370,16370,16370,16370,0
20241118,175600,201913040,16370,16370,16370,16370,0
20241118,175500,201913040,16370,16370,16370,16370,0
20241118,175400,201913040,16370,16370,16370,16370,473
20241118,175300,201913040,16370,16370,16370,16370,0
20241118,175200,201913040,16370,16370,16370,16370,0
20241118,175100,201913040,16370,16370,16370,16370,0
20241118,175000,201913040,16370,16370,16370,16370,0
20241118,174900,201913040,16370,16370,16370,16370,0
20241118,174800,201913040,16370,16370,16370,16370,0
20241118,174700,201913040,16370,16370,16370,16370,0
20241118,174600,201913040,16370,16370,16370,16370,0
20241118,174500,201913040,16370,16370,16370,16370,0
20241118,174400,201913040,16370,16370,16370,16370,0
20241118,174300,201913040,16370,16370,16370,16370,0
20241118,174200,201913040,16370,16370,16370,16370,0
20241118,174100,201913040,16370,16370,16370,16370,0
20241118,174000,201913040,16370,16370,16370,16370,0
20241118,173900,201913040,16370,16370,16370,16370,0
20241118,173800,201913040,16370,16370,16370,16370,0
20241118,173700,201913040,16370,16370,16370,16370,0
20241118,173600,201913040,16370,16370,16370,16370,0
20241118,173500,201913040,16370,16370,16370,16370,0
20241118,173400,201913040,16370,16370,16370,16370,0
20241118,173300,201913040,16370,16370,16370,16370,0
20241118,173200,201913040,16370,16370,16370,16370,0
20241118,173100,201913040,16370,16370,16370,16370,0
20241118,173000,201913040,16370,16370,16370,16370,0
20241118,172900,201913040,16370,16370,16370,16370,0
20241118,172800,201913040,16370,16370,16370,16370,0
20241118,172700,201913040,16370,16370,16370,16370,0
20241118,172600,201913040,16370,16370,16370,16370,0
20241118,172500,201913040,16370,16370,16370,16370,0
20241118,172400,201913040,16370,16370,16370,16370,473
20241118,172300,201913040,16370,16370,16370,16370,0
20241118,172200,201913040,16370,16370,16370,16370,0
20241118,172100,201913040,16370,16370,16370,16370,0
20241118,172000,201913040,16370,16370,16370,16370,0
20241118,171900,201913040,16370,16370,16370,16370,0
20241118,171800,201913040,16370,16370,16370,16370,0
20241118,171700,201913040,16370,16370,16370,16370,0
20241118,171600,201913040,16370,16370,16370,16370,0
20241118,171500,201913040,16370,16370,16370,16370,0
20241118,171400,201913040,16370,16370,16370,16370,0
20241118,171300,201913040,16370,16370,16370,16370,0
20241118,171200,201913040,16370,16370,16370,16370,0
20241118,171100,201913040,16370,16370,16370,16370,0
20241118,171000,201913040,16370,16370,16370,16370,0
20241118,170900,201913040,16370,16370,16370,16370,0
20241118,170800,201913040,16370,16370,16370,16370,0
20241118,170700,201913040,16370,16370,16370,16370,0
20241118,170600,201913040,16370,16370,16370,16370,0
20241118,170500,201913040,16370,16370,16370,16370,0
20241118,170400,201913040,16370,16370,16370,16370,0
20241118,170300,201913040,16370,16370,16370,16370,0
20241118,170200,201913040,16370,16370,16370,16370,0
20241118,170100,201913040,16370,16370,16370,16370,0
20241118,170000,201913040,16370,16370,16370,16370,0
20241118,165900,201913040,16370,16370,16370,16370,0
20241118,165800,201913040,16370,16370,16370,16370,0
20241118,165700,201913040,16370,16370,16370,16370,0
20241118,165600,201913040,16370,16370,16370,16370,0
20241118,165500,201913040,16370,16370,16370,16370,0
20241118,165400,201913040,16370,16370,16370,16370,473
20241118,165300,201913040,16370,16370,16370,16370,0
20241118,165200,201913040,16370,16370,16370,16370,0
20241118,165100,201913040,16370,16370,16370,16370,0
20241118,165000,201913040,16370,16370,16370,16370,0
20241118,164900,201913040,16370,16370,16370,16370,0
20241118,164800,201913040,16370,16370,16370,16370,0
20241118,164700,201913040,16370,16370,16370,16370,0
20241118,164600,201913040,16370,16370,16370,16370,0
20241118,164500,201913040,16370,16370,16370,16370,0
20241118,164400,201913040,16370,16370,16370,16370,0
20241118,164300,201913040,16370,16370,16370,16370,0
20241118,164200,201913040,16370,16370,16370,16370,0
20241118,164100,201913040,16370,16370,16370,16370,0
20241118,164000,201913040,16370,16370,16370,16370,0
20241118,163900,201913040,16370,16370,16370,16370,0
20241118,163800,201913040,16370,16370,16370,16370,0
20241118,163700,201913040,16370,16370,16370,16370,0
20241118,163600,201913040,16370,16370,16370,16370,0
20241118,163500,201913040,16370,16370,16370,16370,0
20241118,163400,201913040,16370,16370,16370,16370,0
20241118,163300,201913040,16370,16370,16370,16370,0
20241118,163200,201913040,16370,16370,16370,16370,0
20241118,163100,201913040,16370,16370,16370,16370,0
20241118,163000,201913040,16370,16370,16370,16370,0
20241118,162900,201913040,16370,16370,16370,16370,0
20241118,162800,201913040,16370,16370,16370,16370,0
20241118,162700,201913040,16370,16370,16370,16370,0
20241118,162600,201913040,16370,16370,16370,16370,0
20241118,162500,201913040,16370,16370,16370,16370,0
20241118,162400,201913040,16370,16370,16370,16370,473
20241118,162300,201913040,16370,16370,16370,16370,0
20241118,162200,201913040,16370,16370,16370,16370,0
20241118,162100,201913040,16370,16370,16370,16370,0
20241118,162000,201913040,16370,16370,16370,16370,0
20241118,161900,201913040,16370,16370,16370,16370,0
20241118,161800,201913040,16370,16370,16370,16370,0
20241118,161700,201913040,16370,16370,16370,16370,0
20241118,161600,201913040,16370,16370,16370,16370,0
20241118,161500,201913040,16370,16370,16370,16370,0
20241118,161400,201913040,16370,16370,16370,16370,0
20241118,161300,201913040,16370,16370,16370,16370,0
20241118,161200,201913040,16370,16370,16370,16370,0
20241118,161100,201913040,16370,16370,16370,16370,0
20241118,161000,201913040,16370,16370,16370,16370,0
20241118,160900,201913040,16370,16370,16370,16370,0
20241118,160800,201913040,16370,16370,16370,16370,0
20241118,160700,201913040,16370,16370,16370,16370,0
20241118,160600,201913040,16370,16370,16370,16370,0
20241118,160500,201913040,16370,16370,16370,16370,0
20241118,160400,201913040,16370,16370,16370,16370,0
20241118,160300,201913040,16370,16370,16370,16370,0
20241118,160200,201913040,16370,16370,16370,16370,0
20241118,160100,201913040,16370,16370,16370,16370,0
20241118,160000,201913040,16370,16370,16370,16370,0
20241118,155900,201913040,16370,16370,16370,16370,0
20241118,155800,201913040,16370,16370,16370,16370,0
20241118,155700,201913040,16370,16370,16370,16370,0
20241118,155600,201913040,16370,16370,16370,16370,0
20241118,155500,201913040,16370,16370,16370,16370,0
20241118,155400,201913040,16370,16370,16370,16370,473
20241118,155300,201913040,16370,16370,16370,16370,0
20241118,155200,201913040,16370,16370,16370,16370,0
20241118,155100,201913040,16370,16370,16370,16370,0
20241118,155000,201913040,16370,16370,16370,16370,0
20241118,154900,201913040,16370,16370,16370,16370,0
20241118,154800,201913040,16370,16370,16370,16370,0
20241118,154700,201913040,16370,16370,16370,16370,0
20241118,154600,201913040,16370,16370,16370,16370,0
20241118,154500,201913040,16370,16370,16370,16370,0
20241118,154400,201913040,16370,16370,16370,16370,0
20241118,154300,201913040,16370,16370,16370,16370,0
20241118,154200,201913040,16370,16370,16370,16370,0
20241118,154100,201913040,16370,16370,16370,16370,0
20241118,154000,201913040,16370,16370,16370,16370,0
20241118,153900,201913040,16370,16370,16370,16370,0
20241118,153800,201913040,16370,16370,16370,16370,0
20241118,153700,201913040,16370,16370,16370,16370,0
20241118,153600,201913040,16370,16370,16370,16370,0
20241118,153500,201913040,16370,16370,16370,16370,0
20241118,153400,201913040,16370,16370,16370,16370,0
20241118,153300,201913040,16370,16370,16370,16370,0
20241118,153200,201913040,16370,16370,16370,16370,0
20241118,153100,201913040,16370,16370,16370,16370,0
20241118,153000,201913040,16370,16370,16370,16370,473
20241118,152900,194170030,16380,16380,16380,16380,0
20241118,152800,194170030,16380,16380,16380,16380,0
20241118,152700,194170030,16380,16380,16380,16380,0
20241118,152600,194170030,16380,16380,16380,16380,0
20241118,152500,194170030,16380,16380,16380,16380,0
20241118,152400,194170030,16380,16380,16380,16380,0
20241118,152300,194170030,16380,16380,16380,16380,0
20241118,152200,194170030,16380,16380,16380,16380,0
20241118,152100,194170030,16380,16380,16380,16380,0
20241118,152000,194170030,16380,16380,16380,16380,0
20241118,151900,194170030,16380,16210,16380,16120,455
20241118,151800,186804950,16290,16310,16310,16290,5
20241118,151700,186723440,16210,16210,16210,16210,1
20241118,151600,186707230,16190,16190,16190,16190,2
20241118,151500,186674850,16350,16190,16350,16180,20
20241118,151400,186351000,16360,16320,16360,16160,182
20241118,151300,183404260,16320,16320,16320,16320,0
20241118,151200,183404260,16320,16320,16320,16320,9
20241118,151100,183257380,16370,16370,16370,16370,0
20241118,151000,183257380,16370,16210,16370,16210,21
20241118,150900,182914010,16350,16300,16350,16300,40
20241118,150800,182261420,16200,16200,16200,16200,19
20241118,150700,181953620,16380,16380,16380,16380,0
20241118,150600,181953620,16380,16350,16380,16190,1944
20241118,150500,150397120,16310,16390,16390,16310,8
20241118,150400,150266400,16310,16310,16410,16310,23
20241118,150300,149890270,16300,16300,16300,16300,0
20241118,150200,149890270,16300,16300,16300,16300,0
20241118,150100,149890270,16300,16400,16400,16300,1200
20241118,150000,130301000,16400,16400,16400,16400,0
20241118,145900,130301000,16400,16400,16400,16400,0
20241118,145800,130301000,16400,16500,16510,16400,12
20241118,145700,130103190,16500,16500,16500,16500,0
20241118,145600,130103190,16500,16500,16500,16500,0
20241118,145500,130103190,16500,16500,16500,16500,0
20241118,145400,130103190,16500,16500,16500,16500,1
20241118,145300,130086690,16410,16410,16410,16410,0
20241118,145200,130086690,16410,16430,16430,16400,312
20241118,145100,124967970,16450,16450,16450,16450,0
20241118,145000,124967970,16450,16450,16450,16450,0
20241118,144900,124967970,16450,16450,16450,16450,0
20241118,144800,124967970,16450,16460,16460,16450,6
20241118,144700,124869260,16460,16460,16460,16460,0
20241118,144600,124869260,16460,16460,16460,16460,0
20241118,144500,124869260,16460,16460,16460,16460,0
20241118,144400,124869260,16460,16460,16460,16460,0
20241118,144300,124869260,16460,16460,16460,16460,0
20241118,144200,124869260,16460,16460,16460,16460,0
20241118,144100,124869260,16460,16460,16460,16460,40
20241118,144000,124210860,16460,16460,16460,16460,0
20241118,143900,124210860,16460,16460,16460,16460,0
20241118,143800,124210860,16460,16460,16460,16460,0
20241118,143700,124210860,16460,16460,16460,16460,24
20241118,143600,123815820,16460,16460,16460,16460,0
20241118,143500,123815820,16460,16460,16460,16460,0
20241118,143400,123815820,16460,16460,16460,16460,0
20241118,143300,123815820,16460,16460,16460,16460,0
20241118,143200,123815820,16460,16460,16460,16460,0
20241118,143100,123815820,16460,16460,16460,16460,0
20241118,143000,123815820,16460,16460,16460,16460,0
20241118,142900,123815820,16460,16460,16460,16460,0
20241118,142800,123815820,16460,16460,16460,16460,18
20241118,142700,123519540,16460,16460,16460,16460,8
20241118,142600,123387860,16460,16520,16520,16460,2
20241118,142500,123354880,16460,16460,16460,16460,1
20241118,142400,123338420,16510,16510,16510,16510,0
20241118,142300,123338420,16510,16510,16510,16510,0
20241118,142200,123338420,16510,16510,16510,16510,0
20241118,142100,123338420,16510,16510,16510,16510,0
20241118,142000,123338420,16510,16510,16510,16510,0
20241118,141900,123338420,16510,16460,16510,16460,18
20241118,141800,123041560,16450,16450,16450,16450,40
20241118,141700,122383560,16450,16450,16450,16450,0
20241118,141600,122383560,16450,16450,16450,16450,0
20241118,141500,122383560,16450,16450,16450,16450,5
20241118,141400,122301310,16450,16450,16450,16450,0
20241118,141300,122301310,16450,16450,16450,16450,0
20241118,141200,122301310,16450,16340,16450,16300,664
20241118,141100,111466580,16340,16340,16340,16340,4
20241118,141000,111401220,16340,16340,16340,16340,5
20241118,140900,111319520,16350,16360,16360,16350,183
20241118,140800,108327430,16490,16490,16490,16490,0
20241118,140700,108327430,16490,16490,16490,16490,0
20241118,140600,108327430,16490,16490,16490,16490,0
20241118,140500,108327430,16490,16490,16490,16490,0
20241118,140400,108327430,16490,16490,16490,16490,0
20241118,140300,108327430,16490,16490,16490,16490,0
20241118,140200,108327430,16490,16490,16490,16490,0
20241118,140100,108327430,16490,16490,16490,16490,0
20241118,140000,108327430,16490,16490,16490,16490,0
20241118,135900,108327430,16490,16490,16490,16490,0
20241118,135800,108327430,16490,16480,16490,16480,5
20241118,135700,108245000,16500,16500,16500,16500,0
20241118,135600,108245000,16500,16500,16500,16500,0
20241118,135500,108245000,16500,16500,16500,16500,0
20241118,135400,108245000,16500,16470,16500,16470,8
20241118,135300,108113090,16460,16330,16460,16330,91
20241118,135200,106624850,16330,16350,16350,16330,11
20241118,135100,106445100,16360,16360,16360,16360,0
20241118,135000,106445100,16360,16360,16360,16360,0
20241118,134900,106445100,16360,16360,16360,16360,0
20241118,134800,106445100,16360,16360,16360,16360,1
20241118,134700,106428740,16350,16350,16350,16350,0
20241118,134600,106428740,16350,16350,16350,16350,0
20241118,134500,106428740,16350,16350,16350,16350,0
20241118,134400,106428740,16350,16350,16350,16350,5
20241118,134300,106346990,16350,16350,16350,16350,5
20241118,134200,106265240,16390,16380,16390,16380,5
20241118,134100,106183300,16340,16340,16340,16340,20
20241118,134000,105856500,16330,16330,16330,16330,0
20241118,133900,105856500,16330,16330,16330,16330,0
20241118,133800,105856500,16330,16330,16330,16330,0
20241118,133700,105856500,16330,16330,16330,16330,0
20241118,133600,105856500,16330,16330,16330,16330,0
20241118,133500,105856500,16330,16330,16330,16330,0
20241118,133400,105856500,16330,16330,16330,16330,0
20241118,133300,105856500,16330,16390,16390,16330,145
20241118,133200,103484010,16450,16450,16450,16450,0
20241118,133100,103484010,16450,16450,16450,16450,5
20241118,133000,103401760,16390,16390,16390,16390,0
20241118,132900,103401760,16390,16390,16390,16390,0
20241118,132800,103401760,16390,16460,16460,16390,58
20241118,132700,102450930,16460,16460,16460,16460,2
20241118,132600,102418010,16390,16390,16390,16390,0
20241118,132500,102418010,16390,16390,16390,16390,0
20241118,132400,102418010,16390,16390,16390,16390,0
20241118,132300,102418010,16390,16390,16390,16390,0
20241118,132200,102418010,16390,16390,16390,16390,0
20241118,132100,102418010,16390,16410,16410,16390,279
20241118,132000,97843210,16400,16400,16400,16400,0
20241118,131900,97843210,16400,16410,16410,16400,20
20241118,131800,97515120,16400,16430,16430,16400,50
20241118,131700,96695060,16390,16390,16390,16390,0
20241118,131600,96695060,16390,16390,16390,16390,0
20241118,131500,96695060,16390,16390,16390,16390,2
20241118,131400,96662280,16550,16550,16550,16550,0
20241118,131300,96662280,16550,16410,16550,16410,7
20241118,131200,96547130,16400,16440,16440,16400,80
20241118,131100,95233140,16450,16500,16500,16450,197
20241118,131000,91987990,16570,16570,16570,16570,0
20241118,130900,91987990,16570,16570,16570,16570,0
20241118,130800,91987990,16570,16570,16570,16570,0
20241118,130700,91987990,16570,16570,16570,16570,0
20241118,130600,91987990,16570,16570,16570,16570,0
20241118,130500,91987990,16570,16570,16570,16570,61
20241118,130400,90977220,16570,16570,16570,16570,0
20241118,130300,90977220,16570,16570,16570,16570,0
20241118,130200,90977220,16570,16570,16570,16570,0
20241118,130100,90977220,16570,16570,16570,16570,0
20241118,130000,90977220,16570,16570,16570,16570,30
20241118,125900,90480120,16570,16570,16570,16570,0
20241118,125800,90480120,16570,16570,16570,16570,0
20241118,125700,90480120,16570,16570,16570,16570,1
20241118,125600,90463550,16440,16460,16460,16440,39
20241118,125500,89821850,16500,16500,16500,16500,0
20241118,125400,89821850,16500,16500,16500,16500,0
20241118,125300,89821850,16500,16500,16500,16500,0
20241118,125200,89821850,16500,16500,16500,16500,0
20241118,125100,89821850,16500,16500,16500,16500,12
20241118,125000,89623850,16590,16590,16590,16590,5
20241118,124900,89540900,16590,16590,16590,16590,0
20241118,124800,89540900,16590,16590,16590,16590,0
20241118,124700,89540900,16590,16590,16590,16590,0
20241118,124600,89540900,16590,16590,16590,16590,0
20241118,124500,89540900,16590,16590,16590,16590,0
20241118,124400,89540900,16590,16590,16590,16590,0
20241118,124300,89540900,16590,16590,16590,16590,0
20241118,124200,89540900,16590,16590,16590,16590,0
20241118,124100,89540900,16590,16590,16590,16590,0
20241118,124000,89540900,16590,16590,16590,16590,0
20241118,123900,89540900,16590,16590,16590,16590,0
20241118,123800,89540900,16590,16590,16590,16590,1
20241118,123700,89524310,16590,16590,16590,16590,0
20241118,123600,89524310,16590,16590,16590,16590,0
20241118,123500,89524310,16590,16590,16590,16590,0
20241118,123400,89524310,16590,16590,16590,16590,0
20241118,123300,89524310,16590,16590,16590,16590,0
20241118,123200,89524310,16590,16590,16590,16590,0
20241118,123100,89524310,16590,16590,16590,16590,0
20241118,123000,89524310,16590,16590,16590,16590,0
20241118,122900,89524310,16590,16590,16590,16590,0
20241118,122800,89524310,16590,16590,16590,16590,0
20241118,122700,89524310,16590,16590,16590,16590,0
20241118,122600,89524310,16590,16590,16590,16590,0
20241118,122500,89524310,16590,16590,16590,16590,0
20241118,122400,89524310,16590,16590,16590,16590,0
20241118,122300,89524310,16590,16590,16590,16590,0
20241118,122200,89524310,16590,16590,16590,16590,0
20241118,122100,89524310,16590,16590,16590,16590,0
20241118,122000,89524310,16590,16590,16590,16590,0
20241118,121900,89524310,16590,16590,16590,16590,23
20241118,121800,89142740,16590,16590,16590,16590,0
20241118,121700,89142740,16590,16590,16590,16590,1
20241118,121600,89126150,16460,16460,16460,16460,0
20241118,121500,89126150,16460,16470,16470,16460,38
20241118,121400,88500390,16480,16480,16480,16480,0
20241118,121300,88500390,16480,16510,16510,16480,400
20241118,121200,81900850,16510,16510,16510,16510,0
20241118,121100,81900850,16510,16510,16510,16510,0
20241118,121000,81900850,16510,16510,16510,16510,0
20241118,120900,81900850,16510,16510,16510,16510,0
20241118,120800,81900850,16510,16510,16510,16510,89
20241118,120700,80431460,16510,16510,16510,16510,0
20241118,120600,80431460,16510,16510,16510,16510,0
20241118,120500,80431460,16510,16510,16510,16510,14
20241118,120400,80200320,16500,16510,16510,16500,729
20241118,120300,68171090,16510,16560,16560,16510,267
20241118,120200,63752820,16560,16560,16560,16560,10
20241118,120100,63587220,16590,16590,16590,16590,0
20241118,120000,63587220,16590,16590,16590,16590,0
20241118,115900,63587220,16590,16590,16590,16590,0
20241118,115800,63587220,16590,16590,16590,16590,0
20241118,115700,63587220,16590,16590,16590,16590,0
20241118,115600,63587220,16590,16610,16610,16590,161
20241118,115500,60915650,16620,16620,16620,16620,0
20241118,115400,60915650,16620,16620,16620,16620,5
20241118,115300,60832550,16620,16620,16620,16620,0
20241118,115200,60832550,16620,16620,16620,16620,10
20241118,115100,60666350,16630,16630,16630,16630,1
20241118,115000,60649720,16630,16630,16630,16630,0
20241118,114900,60649720,16630,16630,16630,16630,10
20241118,114800,60483420,16630,16630,16630,16630,0
20241118,114700,60483420,16630,16700,16700,16630,216
20241118,114600,56889520,16640,16640,16640,16640,0
20241118,114500,56889520,16640,16640,16640,16640,0
20241118,114400,56889520,16640,16640,16640,16640,0
20241118,114300,56889520,16640,16640,16640,16640,0
20241118,114200,56889520,16640,16640,16640,16640,0
20241118,114100,56889520,16640,16640,16640,16640,100
20241118,114000,55225520,16650,16650,16650,16650,0
20241118,113900,55225520,16650,16650,16650,16650,0
20241118,113800,55225520,16650,16650,16650,16650,0
20241118,113700,55225520,16650,16650,16650,16650,0
20241118,113600,55225520,16650,16650,16650,16650,0
20241118,113500,55225520,16650,16650,16650,16650,0
20241118,113400,55225520,16650,16650,16650,16650,6
20241118,113300,55125620,16700,16700,16700,16700,0
20241118,113200,55125620,16700,16700,16700,16700,0
20241118,113100,55125620,16700,16700,16700,16700,0
20241118,113000,55125620,16700,16700,16700,16700,0
20241118,112900,55125620,16700,16700,16700,16700,0
20241118,112800,55125620,16700,16700,16700,16700,0
20241118,112700,55125620,16700,16700,16700,16700,0
20241118,112600,55125620,16700,16700,16700,16700,0
20241118,112500,55125620,16700,16700,16700,16700,0
20241118,112400,55125620,16700,16700,16700,16700,0
20241118,112300,55125620,16700,16700,16700,16700,0
20241118,112200,55125620,16700,16700,16700,16700,0
20241118,112100,55125620,16700,16700,16700,16700,0
20241118,112000,55125620,16700,16700,16700,16700,0
20241118,111900,55125620,16700,16700,16700,16700,0
20241118,111800,55125620,16700,16700,16700,16700,0
20241118,111700,55125620,16700,16700,16700,16700,100
20241118,111600,53455620,16650,16650,16650,16650,0
20241118,111500,53455620,16650,16650,16650,16650,0
20241118,111400,53455620,16650,16650,16650,16650,0
20241118,111300,53455620,16650,16650,16650,16650,0
20241118,111200,53455620,16650,16650,16650,16650,0
20241118,111100,53455620,16650,16670,16670,16650,10
20241118,111000,53288970,16700,16700,16700,16700,0
20241118,110900,53288970,16700,16700,16700,16700,0
20241118,110800,53288970,16700,16700,16700,16700,0
20241118,110700,53288970,16700,16700,16700,16700,0
20241118,110600,53288970,16700,16700,16700,16700,0
20241118,110500,53288970,16700,16700,16700,16700,0
20241118,110400,53288970,16700,16700,16700,16700,0
20241118,110300,53288970,16700,16700,16700,16700,180
20241118,110200,50282970,16700,16700,16700,16700,0
20241118,110100,50282970,16700,16700,16700,16700,0
20241118,110000,50282970,16700,16700,16700,16700,0
20241118,105900,50282970,16700,16700,16700,16700,0
20241118,105800,50282970,16700,16700,16700,16700,0
20241118,105700,50282970,16700,16700,16700,16700,0
20241118,105600,50282970,16700,16700,16700,16700,0
20241118,105500,50282970,16700,16700,16700,16700,0
20241118,105400,50282970,16700,16700,16700,16700,0
20241118,105300,50282970,16700,16700,16700,16700,0
20241118,105200,50282970,16700,16700,16700,16700,1
20241118,105100,50266270,16690,16690,16690,16690,0
20241118,105000,50266270,16690,16690,16690,16690,0
20241118,104900,50266270,16690,16690,16690,16690,0
20241118,104800,50266270,16690,16690,16690,16690,0
20241118,104700,50266270,16690,16690,16690,16690,0
20241118,104600,50266270,16690,16690,16690,16690,0
20241118,104500,50266270,16690,16690,16690,16690,0
20241118,104400,50266270,16690,16690,16690,16690,70
20241118,104300,49097970,16700,16700,16700,16700,1
20241118,104200,49081270,16700,16700,16700,16700,0
20241118,104100,49081270,16700,16700,16700,16700,0
20241118,104000,49081270,16700,16700,16700,16700,10
20241118,103900,48914270,16700,16700,16700,16700,0
20241118,103800,48914270,16700,16700,16700,16700,0
20241118,103700,48914270,16700,16700,16700,16700,0
20241118,103600,48914270,16700,16700,16700,16700,0
20241118,103500,48914270,16700,16700,16700,16700,0
20241118,103400,48914270,16700,16700,16700,16700,0
20241118,103300,48914270,16700,16700,16700,16700,0
20241118,103200,48914270,16700,16700,16700,16700,0
20241118,103100,48914270,16700,16700,16700,16700,0
20241118,103000,48914270,16700,16700,16700,16700,0
20241118,102900,48914270,16700,16700,16700,16700,6
20241118,102800,48814070,16700,16700,16700,16700,0
20241118,102700,48814070,16700,16700,16700,16700,113
20241118,102600,46926970,16700,16700,16700,16700,0
20241118,102500,46926970,16700,16700,16700,16700,0
20241118,102400,46926970,16700,16700,16700,16700,0
20241118,102300,46926970,16700,16700,16700,16700,0
20241118,102200,46926970,16700,16700,16700,16700,3
20241118,102100,46876870,16690,16690,16690,16690,0
20241118,102000,46876870,16690,16690,16690,16690,0
20241118,101900,46876870,16690,16690,16690,16690,0
20241118,101800,46876870,16690,16690,16690,16690,0
20241118,101700,46876870,16690,16690,16690,16690,0
20241118,101600,46876870,16690,16700,16700,16690,7
20241118,101500,46760030,16690,16690,16690,16690,0
20241118,101400,46760030,16690,16690,16690,16690,0
20241118,101300,46760030,16690,16690,16690,16690,0
20241118,101200,46760030,16690,16690,16690,16690,0
20241118,101100,46760030,16690,16690,16690,16690,54
20241118,101000,45858770,16700,16700,16700,16700,0
20241118,100900,45858770,16700,16700,16700,16700,1
20241118,100800,45842070,16700,16700,16700,16700,0
20241118,100700,45842070,16700,16700,16700,16700,1
20241118,100600,45825370,16700,16700,16700,16700,1
20241118,100500,45808670,16630,16630,16630,16630,0
20241118,100400,45808670,16630,16630,16630,16630,18
20241118,100300,45509330,16620,16620,16620,16620,3
20241118,100200,45459470,16630,16630,16630,16630,0
20241118,100100,45459470,16630,16630,16630,16630,0
20241118,100000,45459470,16630,16630,16630,16630,1
20241118,095900,45442840,16630,16630,16630,16630,0
20241118,095800,45442840,16630,16630,16630,16630,14
20241118,095700,45210020,16630,16630,16630,16630,0
20241118,095600,45210020,16630,16630,16630,16630,0
20241118,095500,45210020,16630,16630,16630,16630,0
20241118,095400,45210020,16630,16630,16630,16630,0
20241118,095300,45210020,16630,16630,16630,16630,0
20241118,095200,45210020,16630,16630,16630,16630,0
20241118,095100,45210020,16630,16630,16630,16630,0
20241118,095000,45210020,16630,16630,16630,16630,0
20241118,094900,45210020,16630,16630,16630,16630,100
20241118,094800,43547020,16650,16650,16650,16650,2
20241118,094700,43513720,16650,16690,16690,16650,78
20241118,094600,42213310,16720,16720,16720,16720,0
20241118,094500,42213310,16720,16720,16720,16720,0
20241118,094400,42213310,16720,16720,16720,16720,0
20241118,094300,42213310,16720,16720,16720,16720,0
20241118,094200,42213310,16720,16720,16720,16720,0
20241118,094100,42213310,16720,16720,16720,16720,0
20241118,094000,42213310,16720,16720,16720,16720,0
20241118,093900,42213310,16720,16720,16720,16720,0
20241118,093800,42213310,16720,16720,16720,16720,3
20241118,093700,42163150,16720,16720,16720,16720,0
20241118,093600,42163150,16720,16720,16720,16720,3
20241118,093500,42112990,16680,16680,16680,16680,0
20241118,093400,42112990,16680,16680,16680,16680,0
20241118,093300,42112990,16680,16680,16680,16680,4
20241118,093200,42046270,16720,16720,16720,16720,0
20241118,093100,42046270,16720,16720,16720,16720,10
20241118,093000,41879070,16720,16720,16720,16720,5
20241118,092900,41795470,16720,16720,16720,16720,0
20241118,092800,41795470,16720,16720,16720,16720,0
20241118,092700,41795470,16720,16720,16720,16720,0
20241118,092600,41795470,16720,16720,16720,16720,0
20241118,092500,41795470,16720,16720,16720,16720,0
20241118,092400,41795470,16720,16720,16720,16720,0
20241118,092300,41795470,16720,16720,16720,16720,1
20241118,092200,41778750,16640,16640,16640,16640,0
20241118,092100,41778750,16640,16640,16640,16640,2
20241118,092000,41745470,16640,16650,16650,16640,54
20241118,091900,40846560,16650,16680,16680,16650,65
20241118,091800,39764010,16720,16720,16720,16720,0
20241118,091700,39764010,16720,16720,16720,16720,50
20241118,091600,38928010,16720,16720,16720,16720,0
20241118,091500,38928010,16720,16690,16720,16690,60
20241118,091400,37924970,16720,16710,16720,16710,51
20241118,091300,37072750,16720,16720,16720,16720,0
20241118,091200,37072750,16720,16720,16720,16720,0
20241118,091100,37072750,16720,16720,16720,16720,0
20241118,091000,37072750,16720,16720,16720,16720,0
20241118,090900,37072750,16720,16720,16730,16720,428
20241118,090800,29916540,16720,16700,16730,16700,424
20241118,090700,22828190,16720,16720,16720,16720,1
20241118,090600,22811470,16600,16600,16600,16600,0
20241118,090500,22811470,16600,16600,16600,16600,10
20241118,090400,22645470,16600,16600,16600,16600,180
20241118,090300,19657470,16600,16600,16600,16600,51
20241118,090200,18810870,16600,16700,16700,16220,478
20241118,090100,10967200,16700,16700,16700,16700,56
20241118,090000,10032000,16720,16720,16720,16720,600
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 195400 201913040 16370 16370 16370 16370 473
3 20241118 195300 201913040 16370 16370 16370 16370 0
4 20241118 195200 201913040 16370 16370 16370 16370 0
5 20241118 195100 201913040 16370 16370 16370 16370 0
6 20241118 195000 201913040 16370 16370 16370 16370 0
7 20241118 194900 201913040 16370 16370 16370 16370 0
8 20241118 194800 201913040 16370 16370 16370 16370 0
9 20241118 194700 201913040 16370 16370 16370 16370 0
10 20241118 194600 201913040 16370 16370 16370 16370 0
11 20241118 194500 201913040 16370 16370 16370 16370 0
12 20241118 194400 201913040 16370 16370 16370 16370 0
13 20241118 194300 201913040 16370 16370 16370 16370 0
14 20241118 194200 201913040 16370 16370 16370 16370 0
15 20241118 194100 201913040 16370 16370 16370 16370 0
16 20241118 194000 201913040 16370 16370 16370 16370 0
17 20241118 193900 201913040 16370 16370 16370 16370 0
18 20241118 193800 201913040 16370 16370 16370 16370 0
19 20241118 193700 201913040 16370 16370 16370 16370 0
20 20241118 193600 201913040 16370 16370 16370 16370 0
21 20241118 193500 201913040 16370 16370 16370 16370 0
22 20241118 193400 201913040 16370 16370 16370 16370 0
23 20241118 193300 201913040 16370 16370 16370 16370 0
24 20241118 193200 201913040 16370 16370 16370 16370 0
25 20241118 193100 201913040 16370 16370 16370 16370 0
26 20241118 193000 201913040 16370 16370 16370 16370 0
27 20241118 192900 201913040 16370 16370 16370 16370 0
28 20241118 192800 201913040 16370 16370 16370 16370 0
29 20241118 192700 201913040 16370 16370 16370 16370 0
30 20241118 192600 201913040 16370 16370 16370 16370 0
31 20241118 192500 201913040 16370 16370 16370 16370 0
32 20241118 192400 201913040 16370 16370 16370 16370 473
33 20241118 192300 201913040 16370 16370 16370 16370 0
34 20241118 192200 201913040 16370 16370 16370 16370 0
35 20241118 192100 201913040 16370 16370 16370 16370 0
36 20241118 192000 201913040 16370 16370 16370 16370 0
37 20241118 191900 201913040 16370 16370 16370 16370 0
38 20241118 191800 201913040 16370 16370 16370 16370 0
39 20241118 191700 201913040 16370 16370 16370 16370 0
40 20241118 191600 201913040 16370 16370 16370 16370 0
41 20241118 191500 201913040 16370 16370 16370 16370 0
42 20241118 191400 201913040 16370 16370 16370 16370 0
43 20241118 191300 201913040 16370 16370 16370 16370 0
44 20241118 191200 201913040 16370 16370 16370 16370 0
45 20241118 191100 201913040 16370 16370 16370 16370 0
46 20241118 191000 201913040 16370 16370 16370 16370 0
47 20241118 190900 201913040 16370 16370 16370 16370 0
48 20241118 190800 201913040 16370 16370 16370 16370 0
49 20241118 190700 201913040 16370 16370 16370 16370 0
50 20241118 190600 201913040 16370 16370 16370 16370 0
51 20241118 190500 201913040 16370 16370 16370 16370 0
52 20241118 190400 201913040 16370 16370 16370 16370 0
53 20241118 190300 201913040 16370 16370 16370 16370 0
54 20241118 190200 201913040 16370 16370 16370 16370 0
55 20241118 190100 201913040 16370 16370 16370 16370 0
56 20241118 190000 201913040 16370 16370 16370 16370 0
57 20241118 185900 201913040 16370 16370 16370 16370 0
58 20241118 185800 201913040 16370 16370 16370 16370 0
59 20241118 185700 201913040 16370 16370 16370 16370 0
60 20241118 185600 201913040 16370 16370 16370 16370 0
61 20241118 185500 201913040 16370 16370 16370 16370 0
62 20241118 185400 201913040 16370 16370 16370 16370 473
63 20241118 185300 201913040 16370 16370 16370 16370 0
64 20241118 185200 201913040 16370 16370 16370 16370 0
65 20241118 185100 201913040 16370 16370 16370 16370 0
66 20241118 185000 201913040 16370 16370 16370 16370 0
67 20241118 184900 201913040 16370 16370 16370 16370 0
68 20241118 184800 201913040 16370 16370 16370 16370 0
69 20241118 184700 201913040 16370 16370 16370 16370 0
70 20241118 184600 201913040 16370 16370 16370 16370 0
71 20241118 184500 201913040 16370 16370 16370 16370 0
72 20241118 184400 201913040 16370 16370 16370 16370 0
73 20241118 184300 201913040 16370 16370 16370 16370 0
74 20241118 184200 201913040 16370 16370 16370 16370 0
75 20241118 184100 201913040 16370 16370 16370 16370 0
76 20241118 184000 201913040 16370 16370 16370 16370 0
77 20241118 183900 201913040 16370 16370 16370 16370 0
78 20241118 183800 201913040 16370 16370 16370 16370 0
79 20241118 183700 201913040 16370 16370 16370 16370 0
80 20241118 183600 201913040 16370 16370 16370 16370 0
81 20241118 183500 201913040 16370 16370 16370 16370 0
82 20241118 183400 201913040 16370 16370 16370 16370 0
83 20241118 183300 201913040 16370 16370 16370 16370 0
84 20241118 183200 201913040 16370 16370 16370 16370 0
85 20241118 183100 201913040 16370 16370 16370 16370 0
86 20241118 183000 201913040 16370 16370 16370 16370 0
87 20241118 182900 201913040 16370 16370 16370 16370 0
88 20241118 182800 201913040 16370 16370 16370 16370 0
89 20241118 182700 201913040 16370 16370 16370 16370 0
90 20241118 182600 201913040 16370 16370 16370 16370 0
91 20241118 182500 201913040 16370 16370 16370 16370 0
92 20241118 182400 201913040 16370 16370 16370 16370 473
93 20241118 182300 201913040 16370 16370 16370 16370 0
94 20241118 182200 201913040 16370 16370 16370 16370 0
95 20241118 182100 201913040 16370 16370 16370 16370 0
96 20241118 182000 201913040 16370 16370 16370 16370 0
97 20241118 181900 201913040 16370 16370 16370 16370 0
98 20241118 181800 201913040 16370 16370 16370 16370 0
99 20241118 181700 201913040 16370 16370 16370 16370 0
100 20241118 181600 201913040 16370 16370 16370 16370 0
101 20241118 181500 201913040 16370 16370 16370 16370 0
102 20241118 181400 201913040 16370 16370 16370 16370 0
103 20241118 181300 201913040 16370 16370 16370 16370 0
104 20241118 181200 201913040 16370 16370 16370 16370 0
105 20241118 181100 201913040 16370 16370 16370 16370 0
106 20241118 181000 201913040 16370 16370 16370 16370 0
107 20241118 180900 201913040 16370 16370 16370 16370 0
108 20241118 180800 201913040 16370 16370 16370 16370 0
109 20241118 180700 201913040 16370 16370 16370 16370 0
110 20241118 180600 201913040 16370 16370 16370 16370 0
111 20241118 180500 201913040 16370 16370 16370 16370 0
112 20241118 180400 201913040 16370 16370 16370 16370 0
113 20241118 180300 201913040 16370 16370 16370 16370 0
114 20241118 180200 201913040 16370 16370 16370 16370 0
115 20241118 180100 201913040 16370 16370 16370 16370 0
116 20241118 180000 201913040 16370 16370 16370 16370 0
117 20241118 175900 201913040 16370 16370 16370 16370 0
118 20241118 175800 201913040 16370 16370 16370 16370 0
119 20241118 175700 201913040 16370 16370 16370 16370 0
120 20241118 175600 201913040 16370 16370 16370 16370 0
121 20241118 175500 201913040 16370 16370 16370 16370 0
122 20241118 175400 201913040 16370 16370 16370 16370 473
123 20241118 175300 201913040 16370 16370 16370 16370 0
124 20241118 175200 201913040 16370 16370 16370 16370 0
125 20241118 175100 201913040 16370 16370 16370 16370 0
126 20241118 175000 201913040 16370 16370 16370 16370 0
127 20241118 174900 201913040 16370 16370 16370 16370 0
128 20241118 174800 201913040 16370 16370 16370 16370 0
129 20241118 174700 201913040 16370 16370 16370 16370 0
130 20241118 174600 201913040 16370 16370 16370 16370 0
131 20241118 174500 201913040 16370 16370 16370 16370 0
132 20241118 174400 201913040 16370 16370 16370 16370 0
133 20241118 174300 201913040 16370 16370 16370 16370 0
134 20241118 174200 201913040 16370 16370 16370 16370 0
135 20241118 174100 201913040 16370 16370 16370 16370 0
136 20241118 174000 201913040 16370 16370 16370 16370 0
137 20241118 173900 201913040 16370 16370 16370 16370 0
138 20241118 173800 201913040 16370 16370 16370 16370 0
139 20241118 173700 201913040 16370 16370 16370 16370 0
140 20241118 173600 201913040 16370 16370 16370 16370 0
141 20241118 173500 201913040 16370 16370 16370 16370 0
142 20241118 173400 201913040 16370 16370 16370 16370 0
143 20241118 173300 201913040 16370 16370 16370 16370 0
144 20241118 173200 201913040 16370 16370 16370 16370 0
145 20241118 173100 201913040 16370 16370 16370 16370 0
146 20241118 173000 201913040 16370 16370 16370 16370 0
147 20241118 172900 201913040 16370 16370 16370 16370 0
148 20241118 172800 201913040 16370 16370 16370 16370 0
149 20241118 172700 201913040 16370 16370 16370 16370 0
150 20241118 172600 201913040 16370 16370 16370 16370 0
151 20241118 172500 201913040 16370 16370 16370 16370 0
152 20241118 172400 201913040 16370 16370 16370 16370 473
153 20241118 172300 201913040 16370 16370 16370 16370 0
154 20241118 172200 201913040 16370 16370 16370 16370 0
155 20241118 172100 201913040 16370 16370 16370 16370 0
156 20241118 172000 201913040 16370 16370 16370 16370 0
157 20241118 171900 201913040 16370 16370 16370 16370 0
158 20241118 171800 201913040 16370 16370 16370 16370 0
159 20241118 171700 201913040 16370 16370 16370 16370 0
160 20241118 171600 201913040 16370 16370 16370 16370 0
161 20241118 171500 201913040 16370 16370 16370 16370 0
162 20241118 171400 201913040 16370 16370 16370 16370 0
163 20241118 171300 201913040 16370 16370 16370 16370 0
164 20241118 171200 201913040 16370 16370 16370 16370 0
165 20241118 171100 201913040 16370 16370 16370 16370 0
166 20241118 171000 201913040 16370 16370 16370 16370 0
167 20241118 170900 201913040 16370 16370 16370 16370 0
168 20241118 170800 201913040 16370 16370 16370 16370 0
169 20241118 170700 201913040 16370 16370 16370 16370 0
170 20241118 170600 201913040 16370 16370 16370 16370 0
171 20241118 170500 201913040 16370 16370 16370 16370 0
172 20241118 170400 201913040 16370 16370 16370 16370 0
173 20241118 170300 201913040 16370 16370 16370 16370 0
174 20241118 170200 201913040 16370 16370 16370 16370 0
175 20241118 170100 201913040 16370 16370 16370 16370 0
176 20241118 170000 201913040 16370 16370 16370 16370 0
177 20241118 165900 201913040 16370 16370 16370 16370 0
178 20241118 165800 201913040 16370 16370 16370 16370 0
179 20241118 165700 201913040 16370 16370 16370 16370 0
180 20241118 165600 201913040 16370 16370 16370 16370 0
181 20241118 165500 201913040 16370 16370 16370 16370 0
182 20241118 165400 201913040 16370 16370 16370 16370 473
183 20241118 165300 201913040 16370 16370 16370 16370 0
184 20241118 165200 201913040 16370 16370 16370 16370 0
185 20241118 165100 201913040 16370 16370 16370 16370 0
186 20241118 165000 201913040 16370 16370 16370 16370 0
187 20241118 164900 201913040 16370 16370 16370 16370 0
188 20241118 164800 201913040 16370 16370 16370 16370 0
189 20241118 164700 201913040 16370 16370 16370 16370 0
190 20241118 164600 201913040 16370 16370 16370 16370 0
191 20241118 164500 201913040 16370 16370 16370 16370 0
192 20241118 164400 201913040 16370 16370 16370 16370 0
193 20241118 164300 201913040 16370 16370 16370 16370 0
194 20241118 164200 201913040 16370 16370 16370 16370 0
195 20241118 164100 201913040 16370 16370 16370 16370 0
196 20241118 164000 201913040 16370 16370 16370 16370 0
197 20241118 163900 201913040 16370 16370 16370 16370 0
198 20241118 163800 201913040 16370 16370 16370 16370 0
199 20241118 163700 201913040 16370 16370 16370 16370 0
200 20241118 163600 201913040 16370 16370 16370 16370 0
201 20241118 163500 201913040 16370 16370 16370 16370 0
202 20241118 163400 201913040 16370 16370 16370 16370 0
203 20241118 163300 201913040 16370 16370 16370 16370 0
204 20241118 163200 201913040 16370 16370 16370 16370 0
205 20241118 163100 201913040 16370 16370 16370 16370 0
206 20241118 163000 201913040 16370 16370 16370 16370 0
207 20241118 162900 201913040 16370 16370 16370 16370 0
208 20241118 162800 201913040 16370 16370 16370 16370 0
209 20241118 162700 201913040 16370 16370 16370 16370 0
210 20241118 162600 201913040 16370 16370 16370 16370 0
211 20241118 162500 201913040 16370 16370 16370 16370 0
212 20241118 162400 201913040 16370 16370 16370 16370 473
213 20241118 162300 201913040 16370 16370 16370 16370 0
214 20241118 162200 201913040 16370 16370 16370 16370 0
215 20241118 162100 201913040 16370 16370 16370 16370 0
216 20241118 162000 201913040 16370 16370 16370 16370 0
217 20241118 161900 201913040 16370 16370 16370 16370 0
218 20241118 161800 201913040 16370 16370 16370 16370 0
219 20241118 161700 201913040 16370 16370 16370 16370 0
220 20241118 161600 201913040 16370 16370 16370 16370 0
221 20241118 161500 201913040 16370 16370 16370 16370 0
222 20241118 161400 201913040 16370 16370 16370 16370 0
223 20241118 161300 201913040 16370 16370 16370 16370 0
224 20241118 161200 201913040 16370 16370 16370 16370 0
225 20241118 161100 201913040 16370 16370 16370 16370 0
226 20241118 161000 201913040 16370 16370 16370 16370 0
227 20241118 160900 201913040 16370 16370 16370 16370 0
228 20241118 160800 201913040 16370 16370 16370 16370 0
229 20241118 160700 201913040 16370 16370 16370 16370 0
230 20241118 160600 201913040 16370 16370 16370 16370 0
231 20241118 160500 201913040 16370 16370 16370 16370 0
232 20241118 160400 201913040 16370 16370 16370 16370 0
233 20241118 160300 201913040 16370 16370 16370 16370 0
234 20241118 160200 201913040 16370 16370 16370 16370 0
235 20241118 160100 201913040 16370 16370 16370 16370 0
236 20241118 160000 201913040 16370 16370 16370 16370 0
237 20241118 155900 201913040 16370 16370 16370 16370 0
238 20241118 155800 201913040 16370 16370 16370 16370 0
239 20241118 155700 201913040 16370 16370 16370 16370 0
240 20241118 155600 201913040 16370 16370 16370 16370 0
241 20241118 155500 201913040 16370 16370 16370 16370 0
242 20241118 155400 201913040 16370 16370 16370 16370 473
243 20241118 155300 201913040 16370 16370 16370 16370 0
244 20241118 155200 201913040 16370 16370 16370 16370 0
245 20241118 155100 201913040 16370 16370 16370 16370 0
246 20241118 155000 201913040 16370 16370 16370 16370 0
247 20241118 154900 201913040 16370 16370 16370 16370 0
248 20241118 154800 201913040 16370 16370 16370 16370 0
249 20241118 154700 201913040 16370 16370 16370 16370 0
250 20241118 154600 201913040 16370 16370 16370 16370 0
251 20241118 154500 201913040 16370 16370 16370 16370 0
252 20241118 154400 201913040 16370 16370 16370 16370 0
253 20241118 154300 201913040 16370 16370 16370 16370 0
254 20241118 154200 201913040 16370 16370 16370 16370 0
255 20241118 154100 201913040 16370 16370 16370 16370 0
256 20241118 154000 201913040 16370 16370 16370 16370 0
257 20241118 153900 201913040 16370 16370 16370 16370 0
258 20241118 153800 201913040 16370 16370 16370 16370 0
259 20241118 153700 201913040 16370 16370 16370 16370 0
260 20241118 153600 201913040 16370 16370 16370 16370 0
261 20241118 153500 201913040 16370 16370 16370 16370 0
262 20241118 153400 201913040 16370 16370 16370 16370 0
263 20241118 153300 201913040 16370 16370 16370 16370 0
264 20241118 153200 201913040 16370 16370 16370 16370 0
265 20241118 153100 201913040 16370 16370 16370 16370 0
266 20241118 153000 201913040 16370 16370 16370 16370 473
267 20241118 152900 194170030 16380 16380 16380 16380 0
268 20241118 152800 194170030 16380 16380 16380 16380 0
269 20241118 152700 194170030 16380 16380 16380 16380 0
270 20241118 152600 194170030 16380 16380 16380 16380 0
271 20241118 152500 194170030 16380 16380 16380 16380 0
272 20241118 152400 194170030 16380 16380 16380 16380 0
273 20241118 152300 194170030 16380 16380 16380 16380 0
274 20241118 152200 194170030 16380 16380 16380 16380 0
275 20241118 152100 194170030 16380 16380 16380 16380 0
276 20241118 152000 194170030 16380 16380 16380 16380 0
277 20241118 151900 194170030 16380 16210 16380 16120 455
278 20241118 151800 186804950 16290 16310 16310 16290 5
279 20241118 151700 186723440 16210 16210 16210 16210 1
280 20241118 151600 186707230 16190 16190 16190 16190 2
281 20241118 151500 186674850 16350 16190 16350 16180 20
282 20241118 151400 186351000 16360 16320 16360 16160 182
283 20241118 151300 183404260 16320 16320 16320 16320 0
284 20241118 151200 183404260 16320 16320 16320 16320 9
285 20241118 151100 183257380 16370 16370 16370 16370 0
286 20241118 151000 183257380 16370 16210 16370 16210 21
287 20241118 150900 182914010 16350 16300 16350 16300 40
288 20241118 150800 182261420 16200 16200 16200 16200 19
289 20241118 150700 181953620 16380 16380 16380 16380 0
290 20241118 150600 181953620 16380 16350 16380 16190 1944
291 20241118 150500 150397120 16310 16390 16390 16310 8
292 20241118 150400 150266400 16310 16310 16410 16310 23
293 20241118 150300 149890270 16300 16300 16300 16300 0
294 20241118 150200 149890270 16300 16300 16300 16300 0
295 20241118 150100 149890270 16300 16400 16400 16300 1200
296 20241118 150000 130301000 16400 16400 16400 16400 0
297 20241118 145900 130301000 16400 16400 16400 16400 0
298 20241118 145800 130301000 16400 16500 16510 16400 12
299 20241118 145700 130103190 16500 16500 16500 16500 0
300 20241118 145600 130103190 16500 16500 16500 16500 0
301 20241118 145500 130103190 16500 16500 16500 16500 0
302 20241118 145400 130103190 16500 16500 16500 16500 1
303 20241118 145300 130086690 16410 16410 16410 16410 0
304 20241118 145200 130086690 16410 16430 16430 16400 312
305 20241118 145100 124967970 16450 16450 16450 16450 0
306 20241118 145000 124967970 16450 16450 16450 16450 0
307 20241118 144900 124967970 16450 16450 16450 16450 0
308 20241118 144800 124967970 16450 16460 16460 16450 6
309 20241118 144700 124869260 16460 16460 16460 16460 0
310 20241118 144600 124869260 16460 16460 16460 16460 0
311 20241118 144500 124869260 16460 16460 16460 16460 0
312 20241118 144400 124869260 16460 16460 16460 16460 0
313 20241118 144300 124869260 16460 16460 16460 16460 0
314 20241118 144200 124869260 16460 16460 16460 16460 0
315 20241118 144100 124869260 16460 16460 16460 16460 40
316 20241118 144000 124210860 16460 16460 16460 16460 0
317 20241118 143900 124210860 16460 16460 16460 16460 0
318 20241118 143800 124210860 16460 16460 16460 16460 0
319 20241118 143700 124210860 16460 16460 16460 16460 24
320 20241118 143600 123815820 16460 16460 16460 16460 0
321 20241118 143500 123815820 16460 16460 16460 16460 0
322 20241118 143400 123815820 16460 16460 16460 16460 0
323 20241118 143300 123815820 16460 16460 16460 16460 0
324 20241118 143200 123815820 16460 16460 16460 16460 0
325 20241118 143100 123815820 16460 16460 16460 16460 0
326 20241118 143000 123815820 16460 16460 16460 16460 0
327 20241118 142900 123815820 16460 16460 16460 16460 0
328 20241118 142800 123815820 16460 16460 16460 16460 18
329 20241118 142700 123519540 16460 16460 16460 16460 8
330 20241118 142600 123387860 16460 16520 16520 16460 2
331 20241118 142500 123354880 16460 16460 16460 16460 1
332 20241118 142400 123338420 16510 16510 16510 16510 0
333 20241118 142300 123338420 16510 16510 16510 16510 0
334 20241118 142200 123338420 16510 16510 16510 16510 0
335 20241118 142100 123338420 16510 16510 16510 16510 0
336 20241118 142000 123338420 16510 16510 16510 16510 0
337 20241118 141900 123338420 16510 16460 16510 16460 18
338 20241118 141800 123041560 16450 16450 16450 16450 40
339 20241118 141700 122383560 16450 16450 16450 16450 0
340 20241118 141600 122383560 16450 16450 16450 16450 0
341 20241118 141500 122383560 16450 16450 16450 16450 5
342 20241118 141400 122301310 16450 16450 16450 16450 0
343 20241118 141300 122301310 16450 16450 16450 16450 0
344 20241118 141200 122301310 16450 16340 16450 16300 664
345 20241118 141100 111466580 16340 16340 16340 16340 4
346 20241118 141000 111401220 16340 16340 16340 16340 5
347 20241118 140900 111319520 16350 16360 16360 16350 183
348 20241118 140800 108327430 16490 16490 16490 16490 0
349 20241118 140700 108327430 16490 16490 16490 16490 0
350 20241118 140600 108327430 16490 16490 16490 16490 0
351 20241118 140500 108327430 16490 16490 16490 16490 0
352 20241118 140400 108327430 16490 16490 16490 16490 0
353 20241118 140300 108327430 16490 16490 16490 16490 0
354 20241118 140200 108327430 16490 16490 16490 16490 0
355 20241118 140100 108327430 16490 16490 16490 16490 0
356 20241118 140000 108327430 16490 16490 16490 16490 0
357 20241118 135900 108327430 16490 16490 16490 16490 0
358 20241118 135800 108327430 16490 16480 16490 16480 5
359 20241118 135700 108245000 16500 16500 16500 16500 0
360 20241118 135600 108245000 16500 16500 16500 16500 0
361 20241118 135500 108245000 16500 16500 16500 16500 0
362 20241118 135400 108245000 16500 16470 16500 16470 8
363 20241118 135300 108113090 16460 16330 16460 16330 91
364 20241118 135200 106624850 16330 16350 16350 16330 11
365 20241118 135100 106445100 16360 16360 16360 16360 0
366 20241118 135000 106445100 16360 16360 16360 16360 0
367 20241118 134900 106445100 16360 16360 16360 16360 0
368 20241118 134800 106445100 16360 16360 16360 16360 1
369 20241118 134700 106428740 16350 16350 16350 16350 0
370 20241118 134600 106428740 16350 16350 16350 16350 0
371 20241118 134500 106428740 16350 16350 16350 16350 0
372 20241118 134400 106428740 16350 16350 16350 16350 5
373 20241118 134300 106346990 16350 16350 16350 16350 5
374 20241118 134200 106265240 16390 16380 16390 16380 5
375 20241118 134100 106183300 16340 16340 16340 16340 20
376 20241118 134000 105856500 16330 16330 16330 16330 0
377 20241118 133900 105856500 16330 16330 16330 16330 0
378 20241118 133800 105856500 16330 16330 16330 16330 0
379 20241118 133700 105856500 16330 16330 16330 16330 0
380 20241118 133600 105856500 16330 16330 16330 16330 0
381 20241118 133500 105856500 16330 16330 16330 16330 0
382 20241118 133400 105856500 16330 16330 16330 16330 0
383 20241118 133300 105856500 16330 16390 16390 16330 145
384 20241118 133200 103484010 16450 16450 16450 16450 0
385 20241118 133100 103484010 16450 16450 16450 16450 5
386 20241118 133000 103401760 16390 16390 16390 16390 0
387 20241118 132900 103401760 16390 16390 16390 16390 0
388 20241118 132800 103401760 16390 16460 16460 16390 58
389 20241118 132700 102450930 16460 16460 16460 16460 2
390 20241118 132600 102418010 16390 16390 16390 16390 0
391 20241118 132500 102418010 16390 16390 16390 16390 0
392 20241118 132400 102418010 16390 16390 16390 16390 0
393 20241118 132300 102418010 16390 16390 16390 16390 0
394 20241118 132200 102418010 16390 16390 16390 16390 0
395 20241118 132100 102418010 16390 16410 16410 16390 279
396 20241118 132000 97843210 16400 16400 16400 16400 0
397 20241118 131900 97843210 16400 16410 16410 16400 20
398 20241118 131800 97515120 16400 16430 16430 16400 50
399 20241118 131700 96695060 16390 16390 16390 16390 0
400 20241118 131600 96695060 16390 16390 16390 16390 0
401 20241118 131500 96695060 16390 16390 16390 16390 2
402 20241118 131400 96662280 16550 16550 16550 16550 0
403 20241118 131300 96662280 16550 16410 16550 16410 7
404 20241118 131200 96547130 16400 16440 16440 16400 80
405 20241118 131100 95233140 16450 16500 16500 16450 197
406 20241118 131000 91987990 16570 16570 16570 16570 0
407 20241118 130900 91987990 16570 16570 16570 16570 0
408 20241118 130800 91987990 16570 16570 16570 16570 0
409 20241118 130700 91987990 16570 16570 16570 16570 0
410 20241118 130600 91987990 16570 16570 16570 16570 0
411 20241118 130500 91987990 16570 16570 16570 16570 61
412 20241118 130400 90977220 16570 16570 16570 16570 0
413 20241118 130300 90977220 16570 16570 16570 16570 0
414 20241118 130200 90977220 16570 16570 16570 16570 0
415 20241118 130100 90977220 16570 16570 16570 16570 0
416 20241118 130000 90977220 16570 16570 16570 16570 30
417 20241118 125900 90480120 16570 16570 16570 16570 0
418 20241118 125800 90480120 16570 16570 16570 16570 0
419 20241118 125700 90480120 16570 16570 16570 16570 1
420 20241118 125600 90463550 16440 16460 16460 16440 39
421 20241118 125500 89821850 16500 16500 16500 16500 0
422 20241118 125400 89821850 16500 16500 16500 16500 0
423 20241118 125300 89821850 16500 16500 16500 16500 0
424 20241118 125200 89821850 16500 16500 16500 16500 0
425 20241118 125100 89821850 16500 16500 16500 16500 12
426 20241118 125000 89623850 16590 16590 16590 16590 5
427 20241118 124900 89540900 16590 16590 16590 16590 0
428 20241118 124800 89540900 16590 16590 16590 16590 0
429 20241118 124700 89540900 16590 16590 16590 16590 0
430 20241118 124600 89540900 16590 16590 16590 16590 0
431 20241118 124500 89540900 16590 16590 16590 16590 0
432 20241118 124400 89540900 16590 16590 16590 16590 0
433 20241118 124300 89540900 16590 16590 16590 16590 0
434 20241118 124200 89540900 16590 16590 16590 16590 0
435 20241118 124100 89540900 16590 16590 16590 16590 0
436 20241118 124000 89540900 16590 16590 16590 16590 0
437 20241118 123900 89540900 16590 16590 16590 16590 0
438 20241118 123800 89540900 16590 16590 16590 16590 1
439 20241118 123700 89524310 16590 16590 16590 16590 0
440 20241118 123600 89524310 16590 16590 16590 16590 0
441 20241118 123500 89524310 16590 16590 16590 16590 0
442 20241118 123400 89524310 16590 16590 16590 16590 0
443 20241118 123300 89524310 16590 16590 16590 16590 0
444 20241118 123200 89524310 16590 16590 16590 16590 0
445 20241118 123100 89524310 16590 16590 16590 16590 0
446 20241118 123000 89524310 16590 16590 16590 16590 0
447 20241118 122900 89524310 16590 16590 16590 16590 0
448 20241118 122800 89524310 16590 16590 16590 16590 0
449 20241118 122700 89524310 16590 16590 16590 16590 0
450 20241118 122600 89524310 16590 16590 16590 16590 0
451 20241118 122500 89524310 16590 16590 16590 16590 0
452 20241118 122400 89524310 16590 16590 16590 16590 0
453 20241118 122300 89524310 16590 16590 16590 16590 0
454 20241118 122200 89524310 16590 16590 16590 16590 0
455 20241118 122100 89524310 16590 16590 16590 16590 0
456 20241118 122000 89524310 16590 16590 16590 16590 0
457 20241118 121900 89524310 16590 16590 16590 16590 23
458 20241118 121800 89142740 16590 16590 16590 16590 0
459 20241118 121700 89142740 16590 16590 16590 16590 1
460 20241118 121600 89126150 16460 16460 16460 16460 0
461 20241118 121500 89126150 16460 16470 16470 16460 38
462 20241118 121400 88500390 16480 16480 16480 16480 0
463 20241118 121300 88500390 16480 16510 16510 16480 400
464 20241118 121200 81900850 16510 16510 16510 16510 0
465 20241118 121100 81900850 16510 16510 16510 16510 0
466 20241118 121000 81900850 16510 16510 16510 16510 0
467 20241118 120900 81900850 16510 16510 16510 16510 0
468 20241118 120800 81900850 16510 16510 16510 16510 89
469 20241118 120700 80431460 16510 16510 16510 16510 0
470 20241118 120600 80431460 16510 16510 16510 16510 0
471 20241118 120500 80431460 16510 16510 16510 16510 14
472 20241118 120400 80200320 16500 16510 16510 16500 729
473 20241118 120300 68171090 16510 16560 16560 16510 267
474 20241118 120200 63752820 16560 16560 16560 16560 10
475 20241118 120100 63587220 16590 16590 16590 16590 0
476 20241118 120000 63587220 16590 16590 16590 16590 0
477 20241118 115900 63587220 16590 16590 16590 16590 0
478 20241118 115800 63587220 16590 16590 16590 16590 0
479 20241118 115700 63587220 16590 16590 16590 16590 0
480 20241118 115600 63587220 16590 16610 16610 16590 161
481 20241118 115500 60915650 16620 16620 16620 16620 0
482 20241118 115400 60915650 16620 16620 16620 16620 5
483 20241118 115300 60832550 16620 16620 16620 16620 0
484 20241118 115200 60832550 16620 16620 16620 16620 10
485 20241118 115100 60666350 16630 16630 16630 16630 1
486 20241118 115000 60649720 16630 16630 16630 16630 0
487 20241118 114900 60649720 16630 16630 16630 16630 10
488 20241118 114800 60483420 16630 16630 16630 16630 0
489 20241118 114700 60483420 16630 16700 16700 16630 216
490 20241118 114600 56889520 16640 16640 16640 16640 0
491 20241118 114500 56889520 16640 16640 16640 16640 0
492 20241118 114400 56889520 16640 16640 16640 16640 0
493 20241118 114300 56889520 16640 16640 16640 16640 0
494 20241118 114200 56889520 16640 16640 16640 16640 0
495 20241118 114100 56889520 16640 16640 16640 16640 100
496 20241118 114000 55225520 16650 16650 16650 16650 0
497 20241118 113900 55225520 16650 16650 16650 16650 0
498 20241118 113800 55225520 16650 16650 16650 16650 0
499 20241118 113700 55225520 16650 16650 16650 16650 0
500 20241118 113600 55225520 16650 16650 16650 16650 0
501 20241118 113500 55225520 16650 16650 16650 16650 0
502 20241118 113400 55225520 16650 16650 16650 16650 6
503 20241118 113300 55125620 16700 16700 16700 16700 0
504 20241118 113200 55125620 16700 16700 16700 16700 0
505 20241118 113100 55125620 16700 16700 16700 16700 0
506 20241118 113000 55125620 16700 16700 16700 16700 0
507 20241118 112900 55125620 16700 16700 16700 16700 0
508 20241118 112800 55125620 16700 16700 16700 16700 0
509 20241118 112700 55125620 16700 16700 16700 16700 0
510 20241118 112600 55125620 16700 16700 16700 16700 0
511 20241118 112500 55125620 16700 16700 16700 16700 0
512 20241118 112400 55125620 16700 16700 16700 16700 0
513 20241118 112300 55125620 16700 16700 16700 16700 0
514 20241118 112200 55125620 16700 16700 16700 16700 0
515 20241118 112100 55125620 16700 16700 16700 16700 0
516 20241118 112000 55125620 16700 16700 16700 16700 0
517 20241118 111900 55125620 16700 16700 16700 16700 0
518 20241118 111800 55125620 16700 16700 16700 16700 0
519 20241118 111700 55125620 16700 16700 16700 16700 100
520 20241118 111600 53455620 16650 16650 16650 16650 0
521 20241118 111500 53455620 16650 16650 16650 16650 0
522 20241118 111400 53455620 16650 16650 16650 16650 0
523 20241118 111300 53455620 16650 16650 16650 16650 0
524 20241118 111200 53455620 16650 16650 16650 16650 0
525 20241118 111100 53455620 16650 16670 16670 16650 10
526 20241118 111000 53288970 16700 16700 16700 16700 0
527 20241118 110900 53288970 16700 16700 16700 16700 0
528 20241118 110800 53288970 16700 16700 16700 16700 0
529 20241118 110700 53288970 16700 16700 16700 16700 0
530 20241118 110600 53288970 16700 16700 16700 16700 0
531 20241118 110500 53288970 16700 16700 16700 16700 0
532 20241118 110400 53288970 16700 16700 16700 16700 0
533 20241118 110300 53288970 16700 16700 16700 16700 180
534 20241118 110200 50282970 16700 16700 16700 16700 0
535 20241118 110100 50282970 16700 16700 16700 16700 0
536 20241118 110000 50282970 16700 16700 16700 16700 0
537 20241118 105900 50282970 16700 16700 16700 16700 0
538 20241118 105800 50282970 16700 16700 16700 16700 0
539 20241118 105700 50282970 16700 16700 16700 16700 0
540 20241118 105600 50282970 16700 16700 16700 16700 0
541 20241118 105500 50282970 16700 16700 16700 16700 0
542 20241118 105400 50282970 16700 16700 16700 16700 0
543 20241118 105300 50282970 16700 16700 16700 16700 0
544 20241118 105200 50282970 16700 16700 16700 16700 1
545 20241118 105100 50266270 16690 16690 16690 16690 0
546 20241118 105000 50266270 16690 16690 16690 16690 0
547 20241118 104900 50266270 16690 16690 16690 16690 0
548 20241118 104800 50266270 16690 16690 16690 16690 0
549 20241118 104700 50266270 16690 16690 16690 16690 0
550 20241118 104600 50266270 16690 16690 16690 16690 0
551 20241118 104500 50266270 16690 16690 16690 16690 0
552 20241118 104400 50266270 16690 16690 16690 16690 70
553 20241118 104300 49097970 16700 16700 16700 16700 1
554 20241118 104200 49081270 16700 16700 16700 16700 0
555 20241118 104100 49081270 16700 16700 16700 16700 0
556 20241118 104000 49081270 16700 16700 16700 16700 10
557 20241118 103900 48914270 16700 16700 16700 16700 0
558 20241118 103800 48914270 16700 16700 16700 16700 0
559 20241118 103700 48914270 16700 16700 16700 16700 0
560 20241118 103600 48914270 16700 16700 16700 16700 0
561 20241118 103500 48914270 16700 16700 16700 16700 0
562 20241118 103400 48914270 16700 16700 16700 16700 0
563 20241118 103300 48914270 16700 16700 16700 16700 0
564 20241118 103200 48914270 16700 16700 16700 16700 0
565 20241118 103100 48914270 16700 16700 16700 16700 0
566 20241118 103000 48914270 16700 16700 16700 16700 0
567 20241118 102900 48914270 16700 16700 16700 16700 6
568 20241118 102800 48814070 16700 16700 16700 16700 0
569 20241118 102700 48814070 16700 16700 16700 16700 113
570 20241118 102600 46926970 16700 16700 16700 16700 0
571 20241118 102500 46926970 16700 16700 16700 16700 0
572 20241118 102400 46926970 16700 16700 16700 16700 0
573 20241118 102300 46926970 16700 16700 16700 16700 0
574 20241118 102200 46926970 16700 16700 16700 16700 3
575 20241118 102100 46876870 16690 16690 16690 16690 0
576 20241118 102000 46876870 16690 16690 16690 16690 0
577 20241118 101900 46876870 16690 16690 16690 16690 0
578 20241118 101800 46876870 16690 16690 16690 16690 0
579 20241118 101700 46876870 16690 16690 16690 16690 0
580 20241118 101600 46876870 16690 16700 16700 16690 7
581 20241118 101500 46760030 16690 16690 16690 16690 0
582 20241118 101400 46760030 16690 16690 16690 16690 0
583 20241118 101300 46760030 16690 16690 16690 16690 0
584 20241118 101200 46760030 16690 16690 16690 16690 0
585 20241118 101100 46760030 16690 16690 16690 16690 54
586 20241118 101000 45858770 16700 16700 16700 16700 0
587 20241118 100900 45858770 16700 16700 16700 16700 1
588 20241118 100800 45842070 16700 16700 16700 16700 0
589 20241118 100700 45842070 16700 16700 16700 16700 1
590 20241118 100600 45825370 16700 16700 16700 16700 1
591 20241118 100500 45808670 16630 16630 16630 16630 0
592 20241118 100400 45808670 16630 16630 16630 16630 18
593 20241118 100300 45509330 16620 16620 16620 16620 3
594 20241118 100200 45459470 16630 16630 16630 16630 0
595 20241118 100100 45459470 16630 16630 16630 16630 0
596 20241118 100000 45459470 16630 16630 16630 16630 1
597 20241118 095900 45442840 16630 16630 16630 16630 0
598 20241118 095800 45442840 16630 16630 16630 16630 14
599 20241118 095700 45210020 16630 16630 16630 16630 0
600 20241118 095600 45210020 16630 16630 16630 16630 0
601 20241118 095500 45210020 16630 16630 16630 16630 0
602 20241118 095400 45210020 16630 16630 16630 16630 0
603 20241118 095300 45210020 16630 16630 16630 16630 0
604 20241118 095200 45210020 16630 16630 16630 16630 0
605 20241118 095100 45210020 16630 16630 16630 16630 0
606 20241118 095000 45210020 16630 16630 16630 16630 0
607 20241118 094900 45210020 16630 16630 16630 16630 100
608 20241118 094800 43547020 16650 16650 16650 16650 2
609 20241118 094700 43513720 16650 16690 16690 16650 78
610 20241118 094600 42213310 16720 16720 16720 16720 0
611 20241118 094500 42213310 16720 16720 16720 16720 0
612 20241118 094400 42213310 16720 16720 16720 16720 0
613 20241118 094300 42213310 16720 16720 16720 16720 0
614 20241118 094200 42213310 16720 16720 16720 16720 0
615 20241118 094100 42213310 16720 16720 16720 16720 0
616 20241118 094000 42213310 16720 16720 16720 16720 0
617 20241118 093900 42213310 16720 16720 16720 16720 0
618 20241118 093800 42213310 16720 16720 16720 16720 3
619 20241118 093700 42163150 16720 16720 16720 16720 0
620 20241118 093600 42163150 16720 16720 16720 16720 3
621 20241118 093500 42112990 16680 16680 16680 16680 0
622 20241118 093400 42112990 16680 16680 16680 16680 0
623 20241118 093300 42112990 16680 16680 16680 16680 4
624 20241118 093200 42046270 16720 16720 16720 16720 0
625 20241118 093100 42046270 16720 16720 16720 16720 10
626 20241118 093000 41879070 16720 16720 16720 16720 5
627 20241118 092900 41795470 16720 16720 16720 16720 0
628 20241118 092800 41795470 16720 16720 16720 16720 0
629 20241118 092700 41795470 16720 16720 16720 16720 0
630 20241118 092600 41795470 16720 16720 16720 16720 0
631 20241118 092500 41795470 16720 16720 16720 16720 0
632 20241118 092400 41795470 16720 16720 16720 16720 0
633 20241118 092300 41795470 16720 16720 16720 16720 1
634 20241118 092200 41778750 16640 16640 16640 16640 0
635 20241118 092100 41778750 16640 16640 16640 16640 2
636 20241118 092000 41745470 16640 16650 16650 16640 54
637 20241118 091900 40846560 16650 16680 16680 16650 65
638 20241118 091800 39764010 16720 16720 16720 16720 0
639 20241118 091700 39764010 16720 16720 16720 16720 50
640 20241118 091600 38928010 16720 16720 16720 16720 0
641 20241118 091500 38928010 16720 16690 16720 16690 60
642 20241118 091400 37924970 16720 16710 16720 16710 51
643 20241118 091300 37072750 16720 16720 16720 16720 0
644 20241118 091200 37072750 16720 16720 16720 16720 0
645 20241118 091100 37072750 16720 16720 16720 16720 0
646 20241118 091000 37072750 16720 16720 16720 16720 0
647 20241118 090900 37072750 16720 16720 16730 16720 428
648 20241118 090800 29916540 16720 16700 16730 16700 424
649 20241118 090700 22828190 16720 16720 16720 16720 1
650 20241118 090600 22811470 16600 16600 16600 16600 0
651 20241118 090500 22811470 16600 16600 16600 16600 10
652 20241118 090400 22645470 16600 16600 16600 16600 180
653 20241118 090300 19657470 16600 16600 16600 16600 51
654 20241118 090200 18810870 16600 16700 16700 16220 478
655 20241118 090100 10967200 16700 16700 16700 16700 56
656 20241118 090000 10032000 16720 16720 16720 16720 600