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

666
101330/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,666 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,200400,445020040,2935,2935,2935,2935,2010
20241118,200300,445020040,2935,2935,2935,2935,0
20241118,200200,445020040,2935,2935,2935,2935,0
20241118,200100,445020040,2935,2935,2935,2935,0
20241118,200000,445020040,2935,2935,2935,2935,0
20241118,195900,445020040,2935,2935,2935,2935,0
20241118,195800,445020040,2935,2935,2935,2935,0
20241118,195700,445020040,2935,2935,2935,2935,0
20241118,195600,445020040,2935,2935,2935,2935,0
20241118,195500,445020040,2935,2935,2935,2935,0
20241118,195400,445020040,2935,2935,2935,2935,0
20241118,195300,445020040,2935,2935,2935,2935,0
20241118,195200,445020040,2935,2935,2935,2935,0
20241118,195100,445020040,2935,2935,2935,2935,0
20241118,195000,445020040,2935,2935,2935,2935,0
20241118,194900,445020040,2935,2935,2935,2935,0
20241118,194800,445020040,2935,2935,2935,2935,0
20241118,194700,445020040,2935,2935,2935,2935,0
20241118,194600,445020040,2935,2935,2935,2935,0
20241118,194500,445020040,2935,2935,2935,2935,0
20241118,194400,445020040,2935,2935,2935,2935,0
20241118,194300,445020040,2935,2935,2935,2935,0
20241118,194200,445020040,2935,2935,2935,2935,0
20241118,194100,445020040,2935,2935,2935,2935,0
20241118,194000,445020040,2935,2935,2935,2935,0
20241118,193900,445020040,2935,2935,2935,2935,0
20241118,193800,445020040,2935,2935,2935,2935,0
20241118,193700,445020040,2935,2935,2935,2935,0
20241118,193600,445020040,2935,2935,2935,2935,0
20241118,193500,445020040,2935,2935,2935,2935,0
20241118,193400,445020040,2935,2935,2935,2935,2010
20241118,193300,445020040,2935,2935,2935,2935,0
20241118,193200,445020040,2935,2935,2935,2935,0
20241118,193100,445020040,2935,2935,2935,2935,0
20241118,193000,445020040,2935,2935,2935,2935,0
20241118,192900,445020040,2935,2935,2935,2935,0
20241118,192800,445020040,2935,2935,2935,2935,0
20241118,192700,445020040,2935,2935,2935,2935,0
20241118,192600,445020040,2935,2935,2935,2935,0
20241118,192500,445020040,2935,2935,2935,2935,0
20241118,192400,445020040,2935,2935,2935,2935,0
20241118,192300,445020040,2935,2935,2935,2935,0
20241118,192200,445020040,2935,2935,2935,2935,0
20241118,192100,445020040,2935,2935,2935,2935,0
20241118,192000,445020040,2935,2935,2935,2935,0
20241118,191900,445020040,2935,2935,2935,2935,0
20241118,191800,445020040,2935,2935,2935,2935,0
20241118,191700,445020040,2935,2935,2935,2935,0
20241118,191600,445020040,2935,2935,2935,2935,0
20241118,191500,445020040,2935,2935,2935,2935,0
20241118,191400,445020040,2935,2935,2935,2935,0
20241118,191300,445020040,2935,2935,2935,2935,0
20241118,191200,445020040,2935,2935,2935,2935,0
20241118,191100,445020040,2935,2935,2935,2935,0
20241118,191000,445020040,2935,2935,2935,2935,0
20241118,190900,445020040,2935,2935,2935,2935,0
20241118,190800,445020040,2935,2935,2935,2935,0
20241118,190700,445020040,2935,2935,2935,2935,0
20241118,190600,445020040,2935,2935,2935,2935,0
20241118,190500,445020040,2935,2935,2935,2935,0
20241118,190400,445020040,2935,2935,2935,2935,2010
20241118,190300,445020040,2935,2935,2935,2935,0
20241118,190200,445020040,2935,2935,2935,2935,0
20241118,190100,445020040,2935,2935,2935,2935,0
20241118,190000,445020040,2935,2935,2935,2935,0
20241118,185900,445020040,2935,2935,2935,2935,0
20241118,185800,445020040,2935,2935,2935,2935,0
20241118,185700,445020040,2935,2935,2935,2935,0
20241118,185600,445020040,2935,2935,2935,2935,0
20241118,185500,445020040,2935,2935,2935,2935,0
20241118,185400,445020040,2935,2935,2935,2935,0
20241118,185300,445020040,2935,2935,2935,2935,0
20241118,185200,445020040,2935,2935,2935,2935,0
20241118,185100,445020040,2935,2935,2935,2935,0
20241118,185000,445020040,2935,2935,2935,2935,0
20241118,184900,445020040,2935,2935,2935,2935,0
20241118,184800,445020040,2935,2935,2935,2935,0
20241118,184700,445020040,2935,2935,2935,2935,0
20241118,184600,445020040,2935,2935,2935,2935,0
20241118,184500,445020040,2935,2935,2935,2935,0
20241118,184400,445020040,2935,2935,2935,2935,0
20241118,184300,445020040,2935,2935,2935,2935,0
20241118,184200,445020040,2935,2935,2935,2935,0
20241118,184100,445020040,2935,2935,2935,2935,0
20241118,184000,445020040,2935,2935,2935,2935,0
20241118,183900,445020040,2935,2935,2935,2935,0
20241118,183800,445020040,2935,2935,2935,2935,0
20241118,183700,445020040,2935,2935,2935,2935,0
20241118,183600,445020040,2935,2935,2935,2935,0
20241118,183500,445020040,2935,2935,2935,2935,0
20241118,183400,445020040,2935,2935,2935,2935,2010
20241118,183300,445020040,2935,2935,2935,2935,0
20241118,183200,445020040,2935,2935,2935,2935,0
20241118,183100,445020040,2935,2935,2935,2935,0
20241118,183000,445020040,2935,2935,2935,2935,0
20241118,182900,445020040,2935,2935,2935,2935,0
20241118,182800,445020040,2935,2935,2935,2935,0
20241118,182700,445020040,2935,2935,2935,2935,0
20241118,182600,445020040,2935,2935,2935,2935,0
20241118,182500,445020040,2935,2935,2935,2935,0
20241118,182400,445020040,2935,2935,2935,2935,0
20241118,182300,445020040,2935,2935,2935,2935,0
20241118,182200,445020040,2935,2935,2935,2935,0
20241118,182100,445020040,2935,2935,2935,2935,0
20241118,182000,445020040,2935,2935,2935,2935,0
20241118,181900,445020040,2935,2935,2935,2935,0
20241118,181800,445020040,2935,2935,2935,2935,0
20241118,181700,445020040,2935,2935,2935,2935,0
20241118,181600,445020040,2935,2935,2935,2935,0
20241118,181500,445020040,2935,2935,2935,2935,0
20241118,181400,445020040,2935,2935,2935,2935,0
20241118,181300,445020040,2935,2935,2935,2935,0
20241118,181200,445020040,2935,2935,2935,2935,0
20241118,181100,445020040,2935,2935,2935,2935,0
20241118,181000,445020040,2935,2935,2935,2935,0
20241118,180900,445020040,2935,2935,2935,2935,0
20241118,180800,445020040,2935,2935,2935,2935,0
20241118,180700,445020040,2935,2935,2935,2935,0
20241118,180600,445020040,2935,2935,2935,2935,0
20241118,180500,445020040,2935,2935,2935,2935,0
20241118,180400,445020040,2935,2935,2935,2935,2010
20241118,180300,445020040,2935,2935,2935,2935,0
20241118,180200,445020040,2935,2935,2935,2935,0
20241118,180100,445020040,2935,2935,2935,2935,0
20241118,180000,445020040,2935,2935,2935,2935,0
20241118,175900,445020040,2935,2935,2935,2935,0
20241118,175800,445020040,2935,2935,2935,2935,0
20241118,175700,445020040,2935,2935,2935,2935,0
20241118,175600,445020040,2935,2935,2935,2935,0
20241118,175500,445020040,2935,2935,2935,2935,0
20241118,175400,445020040,2935,2935,2935,2935,0
20241118,175300,445020040,2935,2935,2935,2935,0
20241118,175200,445020040,2935,2935,2935,2935,0
20241118,175100,445020040,2935,2935,2935,2935,0
20241118,175000,445020040,2935,2935,2935,2935,0
20241118,174900,445020040,2935,2935,2935,2935,0
20241118,174800,445020040,2935,2935,2935,2935,0
20241118,174700,445020040,2935,2935,2935,2935,0
20241118,174600,445020040,2935,2935,2935,2935,0
20241118,174500,445020040,2935,2935,2935,2935,0
20241118,174400,445020040,2935,2935,2935,2935,0
20241118,174300,445020040,2935,2935,2935,2935,0
20241118,174200,445020040,2935,2935,2935,2935,0
20241118,174100,445020040,2935,2935,2935,2935,0
20241118,174000,445020040,2935,2935,2935,2935,0
20241118,173900,445020040,2935,2935,2935,2935,0
20241118,173800,445020040,2935,2935,2935,2935,0
20241118,173700,445020040,2935,2935,2935,2935,0
20241118,173600,445020040,2935,2935,2935,2935,0
20241118,173500,445020040,2935,2935,2935,2935,0
20241118,173400,445020040,2935,2935,2935,2935,2010
20241118,173300,445020040,2935,2935,2935,2935,0
20241118,173200,445020040,2935,2935,2935,2935,0
20241118,173100,445020040,2935,2935,2935,2935,0
20241118,173000,445020040,2935,2935,2935,2935,0
20241118,172900,445020040,2935,2935,2935,2935,0
20241118,172800,445020040,2935,2935,2935,2935,0
20241118,172700,445020040,2935,2935,2935,2935,0
20241118,172600,445020040,2935,2935,2935,2935,0
20241118,172500,445020040,2935,2935,2935,2935,0
20241118,172400,445020040,2935,2935,2935,2935,0
20241118,172300,445020040,2935,2935,2935,2935,0
20241118,172200,445020040,2935,2935,2935,2935,0
20241118,172100,445020040,2935,2935,2935,2935,0
20241118,172000,445020040,2935,2935,2935,2935,0
20241118,171900,445020040,2935,2935,2935,2935,0
20241118,171800,445020040,2935,2935,2935,2935,0
20241118,171700,445020040,2935,2935,2935,2935,0
20241118,171600,445020040,2935,2935,2935,2935,0
20241118,171500,445020040,2935,2935,2935,2935,0
20241118,171400,445020040,2935,2935,2935,2935,0
20241118,171300,445020040,2935,2935,2935,2935,0
20241118,171200,445020040,2935,2935,2935,2935,0
20241118,171100,445020040,2935,2935,2935,2935,0
20241118,171000,445020040,2935,2935,2935,2935,0
20241118,170900,445020040,2935,2935,2935,2935,0
20241118,170800,445020040,2935,2935,2935,2935,0
20241118,170700,445020040,2935,2935,2935,2935,0
20241118,170600,445020040,2935,2935,2935,2935,0
20241118,170500,445020040,2935,2935,2935,2935,0
20241118,170400,445020040,2935,2935,2935,2935,2010
20241118,170300,445020040,2935,2935,2935,2935,0
20241118,170200,445020040,2935,2935,2935,2935,0
20241118,170100,445020040,2935,2935,2935,2935,0
20241118,170000,445020040,2935,2935,2935,2935,0
20241118,165900,445020040,2935,2935,2935,2935,0
20241118,165800,445020040,2935,2935,2935,2935,0
20241118,165700,445020040,2935,2935,2935,2935,0
20241118,165600,445020040,2935,2935,2935,2935,0
20241118,165500,445020040,2935,2935,2935,2935,0
20241118,165400,445020040,2935,2935,2935,2935,0
20241118,165300,445020040,2935,2935,2935,2935,0
20241118,165200,445020040,2935,2935,2935,2935,0
20241118,165100,445020040,2935,2935,2935,2935,0
20241118,165000,445020040,2935,2935,2935,2935,0
20241118,164900,445020040,2935,2935,2935,2935,0
20241118,164800,445020040,2935,2935,2935,2935,0
20241118,164700,445020040,2935,2935,2935,2935,0
20241118,164600,445020040,2935,2935,2935,2935,0
20241118,164500,445020040,2935,2935,2935,2935,0
20241118,164400,445020040,2935,2935,2935,2935,0
20241118,164300,445020040,2935,2935,2935,2935,0
20241118,164200,445020040,2935,2935,2935,2935,0
20241118,164100,445020040,2935,2935,2935,2935,0
20241118,164000,445020040,2935,2935,2935,2935,0
20241118,163900,445020040,2935,2935,2935,2935,0
20241118,163800,445020040,2935,2935,2935,2935,0
20241118,163700,445020040,2935,2935,2935,2935,0
20241118,163600,445020040,2935,2935,2935,2935,0
20241118,163500,445020040,2935,2935,2935,2935,0
20241118,163400,445020040,2935,2935,2935,2935,2010
20241118,163300,445020040,2935,2935,2935,2935,0
20241118,163200,445020040,2935,2935,2935,2935,0
20241118,163100,445020040,2935,2935,2935,2935,0
20241118,163000,445020040,2935,2935,2935,2935,0
20241118,162900,445020040,2935,2935,2935,2935,0
20241118,162800,445020040,2935,2935,2935,2935,0
20241118,162700,445020040,2935,2935,2935,2935,0
20241118,162600,445020040,2935,2935,2935,2935,0
20241118,162500,445020040,2935,2935,2935,2935,0
20241118,162400,445020040,2935,2935,2935,2935,0
20241118,162300,445020040,2935,2935,2935,2935,0
20241118,162200,445020040,2935,2935,2935,2935,0
20241118,162100,445020040,2935,2935,2935,2935,0
20241118,162000,445020040,2935,2935,2935,2935,0
20241118,161900,445020040,2935,2935,2935,2935,0
20241118,161800,445020040,2935,2935,2935,2935,0
20241118,161700,445020040,2935,2935,2935,2935,0
20241118,161600,445020040,2935,2935,2935,2935,0
20241118,161500,445020040,2935,2935,2935,2935,0
20241118,161400,445020040,2935,2935,2935,2935,0
20241118,161300,445020040,2935,2935,2935,2935,0
20241118,161200,445020040,2935,2935,2935,2935,0
20241118,161100,445020040,2935,2935,2935,2935,0
20241118,161000,445020040,2935,2935,2935,2935,0
20241118,160900,445020040,2935,2935,2935,2935,0
20241118,160800,445020040,2935,2935,2935,2935,0
20241118,160700,445020040,2935,2935,2935,2935,0
20241118,160600,445020040,2935,2935,2935,2935,0
20241118,160500,445020040,2935,2935,2935,2935,0
20241118,160400,445020040,2935,2935,2935,2935,2010
20241118,160300,445020040,2935,2935,2935,2935,0
20241118,160200,445020040,2935,2935,2935,2935,0
20241118,160100,445020040,2935,2935,2935,2935,0
20241118,160000,445020040,2935,2935,2935,2935,0
20241118,155900,445020040,2935,2935,2935,2935,0
20241118,155800,445020040,2935,2935,2935,2935,0
20241118,155700,445020040,2935,2935,2935,2935,0
20241118,155600,445020040,2935,2935,2935,2935,0
20241118,155500,445020040,2935,2935,2935,2935,0
20241118,155400,445020040,2935,2935,2935,2935,0
20241118,155300,445020040,2935,2935,2935,2935,0
20241118,155200,445020040,2935,2935,2935,2935,0
20241118,155100,445020040,2935,2935,2935,2935,0
20241118,155000,445020040,2935,2935,2935,2935,0
20241118,154900,445020040,2935,2935,2935,2935,0
20241118,154800,445020040,2935,2935,2935,2935,0
20241118,154700,445020040,2935,2935,2935,2935,0
20241118,154600,445020040,2935,2935,2935,2935,0
20241118,154500,445020040,2935,2935,2935,2935,0
20241118,154400,445020040,2935,2935,2935,2935,0
20241118,154300,445020040,2935,2935,2935,2935,0
20241118,154200,445020040,2935,2935,2935,2935,0
20241118,154100,445020040,2935,2935,2935,2935,0
20241118,154000,445020040,2935,2935,2935,2935,0
20241118,153900,445020040,2935,2935,2935,2935,0
20241118,153800,445020040,2935,2935,2935,2935,0
20241118,153700,445020040,2935,2935,2935,2935,0
20241118,153600,445020040,2935,2935,2935,2935,0
20241118,153500,445020040,2935,2935,2935,2935,0
20241118,153400,445020040,2935,2935,2935,2935,2010
20241118,153300,445020040,2935,2935,2935,2935,0
20241118,153200,445020040,2935,2935,2935,2935,0
20241118,153100,445020040,2935,2935,2935,2935,0
20241118,153000,445020040,2935,2935,2935,2935,2010
20241118,152900,439120690,2960,2960,2960,2960,0
20241118,152800,439120690,2960,2960,2960,2960,0
20241118,152700,439120690,2960,2960,2960,2960,0
20241118,152600,439120690,2960,2960,2960,2960,0
20241118,152500,439120690,2960,2960,2960,2960,0
20241118,152400,439120690,2960,2960,2960,2960,0
20241118,152300,439120690,2960,2960,2960,2960,0
20241118,152200,439120690,2960,2960,2960,2960,0
20241118,152100,439120690,2960,2960,2960,2960,0
20241118,152000,439120690,2960,2960,2960,2960,0
20241118,151900,439120690,2960,2935,2965,2930,9325
20241118,151800,411664385,2955,2955,2955,2955,0
20241118,151700,411664385,2955,2955,2955,2955,5
20241118,151600,411649610,2955,2955,2955,2955,0
20241118,151500,411649610,2955,2955,2955,2955,0
20241118,151400,411649610,2955,2960,2960,2940,107
20241118,151300,411334920,2955,2955,2955,2955,1
20241118,151200,411331965,2950,2955,2955,2950,127
20241118,151100,410957075,2960,2960,2960,2960,1
20241118,151000,410954115,2960,2960,2960,2960,0
20241118,150900,410954115,2960,2940,2960,2940,132
20241118,150800,410566015,2945,2945,2945,2945,0
20241118,150700,410566015,2945,2945,2945,2945,180
20241118,150600,410035915,2960,2960,2960,2960,0
20241118,150500,410035915,2960,2960,2960,2960,0
20241118,150400,410035915,2960,2950,2960,2950,869
20241118,150300,407472355,2960,2960,2960,2960,0
20241118,150200,407472355,2960,2960,2960,2960,5
20241118,150100,407457555,2960,2960,2960,2960,0
20241118,150000,407457555,2960,2950,2960,2950,51
20241118,145900,407307095,2960,2960,2960,2960,0
20241118,145800,407307095,2960,2960,2960,2960,0
20241118,145700,407307095,2960,2960,2960,2960,0
20241118,145600,407307095,2960,2960,2960,2960,0
20241118,145500,407307095,2960,2960,2960,2960,0
20241118,145400,407307095,2960,2960,2960,2960,0
20241118,145300,407307095,2960,2960,2960,2960,4
20241118,145200,407295255,2960,2960,2960,2960,0
20241118,145100,407295255,2960,2945,2960,2945,178
20241118,145000,406770450,2950,2945,2950,2935,4383
20241118,144900,393904940,2965,2965,2965,2965,0
20241118,144800,393904940,2965,2965,2965,2965,0
20241118,144700,393904940,2965,2965,2965,2965,0
20241118,144600,393904940,2965,2965,2965,2965,0
20241118,144500,393904940,2965,2960,2965,2960,338
20241118,144400,392904455,2965,2965,2965,2965,0
20241118,144300,392904455,2965,2965,2965,2965,0
20241118,144200,392904455,2965,2945,2965,2930,15508
20241118,144100,347428815,2950,2950,2950,2950,0
20241118,144000,347428815,2950,2950,2950,2950,0
20241118,143900,347428815,2950,2960,2960,2950,3288
20241118,143800,337721090,2970,2970,2970,2970,0
20241118,143700,337721090,2970,2970,2970,2970,0
20241118,143600,337721090,2970,2965,2970,2965,2
20241118,143500,337715155,2970,2970,2970,2970,0
20241118,143400,337715155,2970,2970,2970,2970,0
20241118,143300,337715155,2970,2970,2970,2970,4
20241118,143200,337703275,2970,2970,2970,2970,1
20241118,143100,337700305,2970,2970,2970,2970,0
20241118,143000,337700305,2970,2970,2970,2970,0
20241118,142900,337700305,2970,2970,2970,2970,0
20241118,142800,337700305,2970,2970,2970,2970,0
20241118,142700,337700305,2970,2970,2970,2970,0
20241118,142600,337700305,2970,2970,2970,2970,0
20241118,142500,337700305,2970,2970,2970,2970,2
20241118,142400,337694365,2965,2965,2965,2965,67
20241118,142300,337495710,2965,2965,2965,2965,0
20241118,142200,337495710,2965,2965,2965,2965,50
20241118,142100,337347460,2965,2965,2965,2965,0
20241118,142000,337347460,2965,2965,2965,2965,0
20241118,141900,337347460,2965,2960,2965,2960,2
20241118,141800,337341535,2965,2965,2965,2965,0
20241118,141700,337341535,2965,2965,2965,2965,270
20241118,141600,336540985,2965,2965,2965,2965,455
20241118,141500,335191910,2970,2965,2970,2965,598
20241118,141400,333418835,2965,2965,2965,2965,0
20241118,141300,333418835,2965,2965,2965,2965,0
20241118,141200,333418835,2965,2965,2965,2965,5
20241118,141100,333404010,2970,2970,2970,2965,645
20241118,141000,331491285,2965,2960,2965,2960,995
20241118,140900,328541475,2965,2965,2965,2965,1992
20241118,140800,322635195,2965,2965,2965,2965,0
20241118,140700,322635195,2965,2965,2965,2965,0
20241118,140600,322635195,2965,2965,2965,2965,0
20241118,140500,322635195,2965,2960,2965,2960,65
20241118,140400,322442790,2965,2965,2965,2965,67
20241118,140300,322244135,2960,2960,2960,2960,1000
20241118,140200,319284135,2960,2960,2960,2960,0
20241118,140100,319284135,2960,2965,2965,2960,150
20241118,140000,318839635,2965,2965,2965,2965,0
20241118,135900,318839635,2965,2965,2965,2965,4
20241118,135800,318827775,2965,2965,2965,2965,0
20241118,135700,318827775,2965,2965,2965,2965,0
20241118,135600,318827775,2965,2965,2965,2965,0
20241118,135500,318827775,2965,2965,2965,2965,0
20241118,135400,318827775,2965,2965,2965,2965,0
20241118,135300,318827775,2965,2965,2965,2965,0
20241118,135200,318827775,2965,2965,2965,2965,0
20241118,135100,318827775,2965,2965,2965,2965,0
20241118,135000,318827775,2965,2965,2965,2965,0
20241118,134900,318827775,2965,2965,2965,2965,0
20241118,134800,318827775,2965,2965,2965,2965,0
20241118,134700,318827775,2965,2965,2965,2965,0
20241118,134600,318827775,2965,2965,2965,2965,0
20241118,134500,318827775,2965,2965,2965,2965,0
20241118,134400,318827775,2965,2965,2965,2965,0
20241118,134300,318827775,2965,2965,2965,2965,0
20241118,134200,318827775,2965,2965,2965,2965,4
20241118,134100,318815915,2965,2965,2965,2965,0
20241118,134000,318815915,2965,2965,2965,2965,0
20241118,133900,318815915,2965,2965,2965,2965,0
20241118,133800,318815915,2965,2965,2965,2965,0
20241118,133700,318815915,2965,2965,2965,2965,0
20241118,133600,318815915,2965,2965,2965,2965,0
20241118,133500,318815915,2965,2940,2965,2940,2
20241118,133400,318810010,2965,2965,2965,2965,0
20241118,133300,318810010,2965,2965,2965,2965,0
20241118,133200,318810010,2965,2965,2965,2965,31
20241118,133100,318718095,2940,2950,2950,2940,564
20241118,133000,317056735,2965,2950,2965,2950,38
20241118,132900,316944620,2965,2965,2965,2965,10
20241118,132800,316914970,2965,2965,2965,2965,0
20241118,132700,316914970,2965,2965,2965,2965,0
20241118,132600,316914970,2965,2965,2965,2965,0
20241118,132500,316914970,2965,2965,2965,2965,4
20241118,132400,316903110,2965,2965,2965,2965,0
20241118,132300,316903110,2965,2965,2965,2965,0
20241118,132200,316903110,2965,2950,2965,2950,71
20241118,132100,316693645,2965,2950,2965,2950,119
20241118,132000,316342580,2965,2965,2965,2965,0
20241118,131900,316342580,2965,2965,2965,2965,0
20241118,131800,316342580,2965,2965,2965,2965,1
20241118,131700,316339615,2950,2950,2950,2950,0
20241118,131600,316339615,2950,2950,2950,2950,0
20241118,131500,316339615,2950,2950,2970,2950,2202
20241118,131400,309831375,2950,2950,2950,2950,0
20241118,131300,309831375,2950,2950,2950,2950,0
20241118,131200,309831375,2950,2950,2950,2950,0
20241118,131100,309831375,2950,2950,2950,2940,277
20241118,131000,309015525,2950,2950,2950,2950,0
20241118,130900,309015525,2950,2950,2950,2950,0
20241118,130800,309015525,2950,2950,2950,2950,5
20241118,130700,309000775,2940,2940,2940,2940,0
20241118,130600,309000775,2940,2940,2940,2940,0
20241118,130500,309000775,2940,2940,2940,2940,0
20241118,130400,309000775,2940,2940,2940,2940,183
20241118,130300,308462755,2950,2950,2950,2950,0
20241118,130200,308462755,2950,2950,2950,2950,0
20241118,130100,308462755,2950,2950,2950,2950,48
20241118,130000,308321155,2945,2945,2945,2945,1
20241118,125900,308318210,2955,2955,2955,2955,1
20241118,125800,308315255,2940,2940,2940,2940,70
20241118,125700,308109455,2955,2955,2955,2955,1
20241118,125600,308106500,2955,2935,2955,2935,2
20241118,125500,308100610,2935,2935,2935,2935,0
20241118,125400,308100610,2935,2935,2935,2935,712
20241118,125300,306010890,2955,2955,2955,2955,0
20241118,125200,306010890,2955,2955,2955,2955,0
20241118,125100,306010890,2955,2950,2955,2950,270
20241118,125000,305213790,2955,2955,2955,2955,0
20241118,124900,305213790,2955,2955,2955,2955,19
20241118,124800,305157645,2950,2950,2950,2950,62
20241118,124700,304974745,2955,2955,2955,2955,353
20241118,124600,303931630,2940,2940,2940,2940,0
20241118,124500,303931630,2940,2960,2960,2940,4154
20241118,124400,291717065,2965,2965,2965,2965,1
20241118,124300,291714100,2970,2970,2970,2970,339
20241118,124200,290707270,2970,2970,2970,2970,0
20241118,124100,290707270,2970,2945,2970,2940,6501
20241118,124000,271590630,2950,2970,2970,2950,7002
20241118,123900,250919055,2970,2970,2970,2970,0
20241118,123800,250919055,2970,2970,2970,2970,0
20241118,123700,250919055,2970,2970,2970,2970,2
20241118,123600,250913115,2970,2970,2970,2970,0
20241118,123500,250913115,2970,2970,2970,2970,0
20241118,123400,250913115,2970,2970,2970,2970,4
20241118,123300,250901235,2970,2970,2970,2970,0
20241118,123200,250901235,2970,2970,2970,2970,1
20241118,123100,250898265,2960,2960,2960,2960,179
20241118,123000,250368425,2960,2960,2960,2960,134
20241118,122900,249971785,2970,2970,2970,2970,0
20241118,122800,249971785,2970,2970,2970,2970,0
20241118,122700,249971785,2970,2970,2970,2970,0
20241118,122600,249971785,2970,2970,2970,2970,48
20241118,122500,249829225,2970,2970,2970,2970,13
20241118,122400,249790615,2970,2970,2970,2970,0
20241118,122300,249790615,2970,2960,2970,2960,1394
20241118,122200,245664365,2970,2970,2970,2970,0
20241118,122100,245664365,2970,2970,2970,2970,0
20241118,122000,245664365,2970,2970,2970,2970,70
20241118,121900,245456465,2970,2970,2970,2970,50
20241118,121800,245307965,2970,2970,2970,2970,0
20241118,121700,245307965,2970,2970,2970,2970,4
20241118,121600,245296085,2965,2965,2965,2965,660
20241118,121500,243339185,2970,2970,2970,2970,0
20241118,121400,243339185,2970,2970,2970,2970,2
20241118,121300,243333245,2970,2970,2970,2970,0
20241118,121200,243333245,2970,2970,2970,2970,0
20241118,121100,243333245,2970,2970,2970,2970,219
20241118,121000,242682815,2970,2970,2970,2970,0
20241118,120900,242682815,2970,2970,2970,2970,0
20241118,120800,242682815,2970,2970,2970,2970,0
20241118,120700,242682815,2970,2970,2970,2970,48
20241118,120600,242540255,2960,2960,2960,2960,0
20241118,120500,242540255,2960,2960,2960,2960,0
20241118,120400,242540255,2960,2960,2960,2960,388
20241118,120300,241391775,2960,2970,2970,2960,586
20241118,120200,239654750,2970,2975,2975,2970,50
20241118,120100,239506240,2980,2980,2980,2980,8
20241118,120000,239482400,2980,2980,2980,2980,4
20241118,115900,239470480,2980,2970,2980,2970,1122
20241118,115800,236137140,2970,2970,2970,2970,78
20241118,115700,235905480,2980,2980,2980,2980,0
20241118,115600,235905480,2980,2980,2980,2980,1
20241118,115500,235902500,2980,2980,2980,2980,0
20241118,115400,235902500,2980,2980,2980,2980,0
20241118,115300,235902500,2980,2980,2980,2980,0
20241118,115200,235902500,2980,2980,2980,2980,1
20241118,115100,235899520,2980,2980,2980,2980,1
20241118,115000,235896540,2975,2975,2975,2975,1
20241118,114900,235893565,2980,2980,2980,2975,36
20241118,114800,235786450,2980,2970,2980,2970,1100
20241118,114700,232517620,2970,2970,2970,2970,79
20241118,114600,232282990,2970,2970,2970,2970,0
20241118,114500,232282990,2970,2970,2970,2970,596
20241118,114400,230512870,2970,2965,2970,2965,1002
20241118,114300,227541205,2965,2965,2965,2965,7
20241118,114200,227520450,2965,2965,2965,2965,0
20241118,114100,227520450,2965,2965,2965,2965,0
20241118,114000,227520450,2965,2965,2965,2965,23
20241118,113900,227452255,2960,2965,2965,2960,214
20241118,113800,226818585,2965,2965,2965,2965,190
20241118,113700,226255235,2970,2970,2970,2970,0
20241118,113600,226255235,2970,2965,2970,2965,703
20241118,113500,224170825,2970,2965,2970,2965,2064
20241118,113400,218050755,2965,2965,2970,2965,1015
20241118,113300,215041270,2970,2965,2970,2960,3125
20241118,113200,205778965,2970,2970,2970,2970,340
20241118,113100,204769165,2970,2980,2980,2970,381
20241118,113000,203637570,2970,2980,2980,2970,5611
20241118,112900,186962000,2980,2975,2980,2975,455
20241118,112800,185606180,2975,2990,2990,2970,1263
20241118,112700,181848245,2990,2985,2995,2975,3967
20241118,112600,170024565,2985,3010,3015,2975,7379
20241118,112500,148016500,2980,2930,3015,2930,10506
20241118,112400,116934960,2930,2930,2930,2925,786
20241118,112300,114632005,2930,2930,2930,2930,1
20241118,112200,114629075,2930,2930,2930,2930,0
20241118,112100,114629075,2930,2930,2930,2930,0
20241118,112000,114629075,2930,2930,2930,2930,0
20241118,111900,114629075,2930,2915,2930,2915,4522
20241118,111800,101432325,2920,2920,2920,2920,0
20241118,111700,101432325,2920,2910,2920,2900,3434
20241118,111600,91473245,2910,2910,2910,2910,200
20241118,111500,90891245,2920,2920,2920,2920,0
20241118,111400,90891245,2920,2920,2920,2920,0
20241118,111300,90891245,2920,2920,2920,2920,10
20241118,111200,90862045,2920,2920,2920,2920,15
20241118,111100,90818245,2910,2910,2910,2910,0
20241118,111000,90818245,2910,2910,2910,2910,50
20241118,110900,90672745,2920,2920,2920,2920,4
20241118,110800,90661065,2920,2920,2920,2920,0
20241118,110700,90661065,2920,2920,2920,2920,0
20241118,110600,90661065,2920,2920,2920,2920,0
20241118,110500,90661065,2920,2920,2920,2920,201
20241118,110400,90074145,2920,2920,2920,2920,0
20241118,110300,90074145,2920,2920,2920,2920,0
20241118,110200,90074145,2920,2915,2920,2915,181
20241118,110100,89545680,2920,2920,2920,2920,0
20241118,110000,89545680,2920,2925,2925,2920,97
20241118,105900,89262435,2925,2930,2930,2925,350
20241118,105800,88237110,2930,2930,2930,2930,0
20241118,105700,88237110,2930,2930,2930,2930,21
20241118,105600,88175580,2940,2940,2940,2940,0
20241118,105500,88175580,2940,2940,2940,2940,0
20241118,105400,88175580,2940,2940,2940,2940,8
20241118,105300,88152060,2940,2940,2940,2940,103
20241118,105200,87849240,2940,2940,2940,2940,80
20241118,105100,87614040,2940,2940,2940,2940,0
20241118,105000,87614040,2940,2940,2940,2940,0
20241118,104900,87614040,2940,2940,2940,2940,0
20241118,104800,87614040,2940,2940,2940,2940,0
20241118,104700,87614040,2940,2940,2940,2940,0
20241118,104600,87614040,2940,2940,2940,2940,0
20241118,104500,87614040,2940,2940,2940,2940,0
20241118,104400,87614040,2940,2940,2940,2940,0
20241118,104300,87614040,2940,2940,2940,2940,992
20241118,104200,84697560,2940,2940,2940,2940,33
20241118,104100,84600540,2945,2945,2945,2945,0
20241118,104000,84600540,2945,2945,2945,2945,0
20241118,103900,84600540,2945,2945,2945,2945,1
20241118,103800,84597595,2945,2940,2945,2940,395
20241118,103700,83436290,2945,2945,2945,2945,0
20241118,103600,83436290,2945,2945,2945,2945,0
20241118,103500,83436290,2945,2945,2945,2945,5
20241118,103400,83421565,2940,2940,2940,2940,100
20241118,103300,83127565,2945,2945,2945,2945,108
20241118,103200,82809505,2945,2945,2945,2945,0
20241118,103100,82809505,2945,2945,2945,2945,0
20241118,103000,82809505,2945,2945,2945,2945,0
20241118,102900,82809505,2945,2945,2945,2945,0
20241118,102800,82809505,2945,2945,2945,2945,0
20241118,102700,82809505,2945,2945,2945,2945,0
20241118,102600,82809505,2945,2945,2945,2945,0
20241118,102500,82809505,2945,2940,2945,2940,846
20241118,102400,80322260,2940,2940,2940,2940,0
20241118,102300,80322260,2940,2940,2940,2940,6
20241118,102200,80304620,2940,2940,2940,2940,0
20241118,102100,80304620,2940,2940,2940,2940,0
20241118,102000,80304620,2940,2940,2940,2940,0
20241118,101900,80304620,2940,2940,2940,2940,83
20241118,101800,80060600,2940,2940,2940,2940,4
20241118,101700,80048840,2940,2940,2940,2940,0
20241118,101600,80048840,2940,2940,2940,2940,0
20241118,101500,80048840,2940,2940,2940,2940,0
20241118,101400,80048840,2940,2940,2940,2940,31
20241118,101300,79957700,2935,2935,2935,2935,0
20241118,101200,79957700,2935,2935,2935,2935,1200
20241118,101100,76435700,2935,2935,2935,2935,3191
20241118,101000,67070115,2940,2935,2940,2935,170
20241118,100900,66571160,2940,2935,2940,2935,49
20241118,100800,66427340,2940,2940,2940,2940,501
20241118,100700,64954400,2940,2940,2940,2940,0
20241118,100600,64954400,2940,2940,2940,2940,98
20241118,100500,64666280,2940,2935,2940,2935,326
20241118,100400,63708840,2940,2940,2940,2940,8
20241118,100300,63685320,2935,2945,2945,2935,155
20241118,100200,63230195,2945,2945,2945,2945,0
20241118,100100,63230195,2945,2935,2945,2935,390
20241118,100000,62085505,2935,2935,2935,2935,0
20241118,095900,62085505,2935,2930,2935,2930,430
20241118,095800,60824975,2945,2945,2945,2945,0
20241118,095700,60824975,2945,2945,2945,2945,0
20241118,095600,60824975,2945,2945,2945,2945,10
20241118,095500,60795525,2945,2945,2945,2930,231
20241118,095400,60115500,2945,2940,2945,2930,68
20241118,095300,59915745,2945,2945,2945,2940,132
20241118,095200,59527035,2945,2925,2945,2925,9933
20241118,095100,30396190,2930,2930,2930,2930,0
20241118,095000,30396190,2930,2930,2930,2930,6
20241118,094900,30378610,2930,2925,2930,2925,781
20241118,094800,28091930,2930,2925,2930,2925,43
20241118,094700,27966150,2925,2920,2925,2920,166
20241118,094600,27481400,2920,2920,2920,2920,5
20241118,094500,27466800,2920,2910,2920,2910,19
20241118,094400,27411500,2920,2920,2920,2920,5
20241118,094300,27396900,2930,2930,2930,2930,15
20241118,094200,27352950,2930,2930,2930,2930,0
20241118,094100,27352950,2930,2930,2930,2930,125
20241118,094000,26986700,2930,2930,2930,2930,21
20241118,093900,26925170,2910,2910,2930,2910,72
20241118,093800,26714610,2930,2930,2930,2930,1
20241118,093700,26711680,2910,2910,2930,2910,42
20241118,093600,26589420,2930,2935,2935,2910,81
20241118,093500,26351940,2935,2905,2935,2905,1670
20241118,093400,21457785,2930,2915,2930,2915,9
20241118,093300,21431535,2915,2915,2915,2915,30
20241118,093200,21344085,2915,2915,2915,2915,400
20241118,093100,20178085,2915,2910,2915,2905,115
20241118,093000,19843485,2915,2915,2915,2915,1
20241118,092900,19840570,2910,2910,2910,2910,0
20241118,092800,19840570,2910,2910,2910,2910,7
20241118,092700,19820200,2930,2930,2930,2930,0
20241118,092600,19820200,2930,2930,2930,2930,98
20241118,092500,19533060,2930,2910,2930,2910,26
20241118,092400,19457360,2930,2930,2930,2930,0
20241118,092300,19457360,2930,2930,2930,2930,5
20241118,092200,19442710,2930,2930,2930,2930,0
20241118,092100,19442710,2930,2930,2930,2930,0
20241118,092000,19442710,2930,2930,2930,2930,3
20241118,091900,19433920,2930,2930,2930,2930,4
20241118,091800,19422200,2930,2930,2930,2930,11
20241118,091700,19389970,2930,2930,2930,2930,23
20241118,091600,19322580,2930,2930,2930,2930,4
20241118,091500,19310860,2935,2940,2940,2890,191
20241118,091400,18750235,2940,2895,2940,2895,2
20241118,091300,18744400,2945,2945,2945,2945,0
20241118,091200,18744400,2945,2945,2945,2945,30
20241118,091100,18656050,2950,2950,2950,2950,6
20241118,091000,18638350,2955,2955,2955,2955,0
20241118,090900,18638350,2955,2950,2955,2885,79
20241118,090800,18407525,2950,2950,2950,2950,0
20241118,090700,18407525,2950,2880,2955,2865,209
20241118,090600,17807280,2960,2900,2960,2870,2976
20241118,090500,9185165,2900,2870,2900,2865,1616
20241118,090400,4508760,2885,2885,2885,2885,0
20241118,090300,4508760,2885,2885,2885,2885,189
20241118,090200,3963495,2895,2895,2895,2895,0
20241118,090100,3963495,2895,2895,2895,2895,1
20241118,090000,3960600,2900,2850,2900,2850,1386
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 200400 445020040 2935 2935 2935 2935 2010
3 20241118 200300 445020040 2935 2935 2935 2935 0
4 20241118 200200 445020040 2935 2935 2935 2935 0
5 20241118 200100 445020040 2935 2935 2935 2935 0
6 20241118 200000 445020040 2935 2935 2935 2935 0
7 20241118 195900 445020040 2935 2935 2935 2935 0
8 20241118 195800 445020040 2935 2935 2935 2935 0
9 20241118 195700 445020040 2935 2935 2935 2935 0
10 20241118 195600 445020040 2935 2935 2935 2935 0
11 20241118 195500 445020040 2935 2935 2935 2935 0
12 20241118 195400 445020040 2935 2935 2935 2935 0
13 20241118 195300 445020040 2935 2935 2935 2935 0
14 20241118 195200 445020040 2935 2935 2935 2935 0
15 20241118 195100 445020040 2935 2935 2935 2935 0
16 20241118 195000 445020040 2935 2935 2935 2935 0
17 20241118 194900 445020040 2935 2935 2935 2935 0
18 20241118 194800 445020040 2935 2935 2935 2935 0
19 20241118 194700 445020040 2935 2935 2935 2935 0
20 20241118 194600 445020040 2935 2935 2935 2935 0
21 20241118 194500 445020040 2935 2935 2935 2935 0
22 20241118 194400 445020040 2935 2935 2935 2935 0
23 20241118 194300 445020040 2935 2935 2935 2935 0
24 20241118 194200 445020040 2935 2935 2935 2935 0
25 20241118 194100 445020040 2935 2935 2935 2935 0
26 20241118 194000 445020040 2935 2935 2935 2935 0
27 20241118 193900 445020040 2935 2935 2935 2935 0
28 20241118 193800 445020040 2935 2935 2935 2935 0
29 20241118 193700 445020040 2935 2935 2935 2935 0
30 20241118 193600 445020040 2935 2935 2935 2935 0
31 20241118 193500 445020040 2935 2935 2935 2935 0
32 20241118 193400 445020040 2935 2935 2935 2935 2010
33 20241118 193300 445020040 2935 2935 2935 2935 0
34 20241118 193200 445020040 2935 2935 2935 2935 0
35 20241118 193100 445020040 2935 2935 2935 2935 0
36 20241118 193000 445020040 2935 2935 2935 2935 0
37 20241118 192900 445020040 2935 2935 2935 2935 0
38 20241118 192800 445020040 2935 2935 2935 2935 0
39 20241118 192700 445020040 2935 2935 2935 2935 0
40 20241118 192600 445020040 2935 2935 2935 2935 0
41 20241118 192500 445020040 2935 2935 2935 2935 0
42 20241118 192400 445020040 2935 2935 2935 2935 0
43 20241118 192300 445020040 2935 2935 2935 2935 0
44 20241118 192200 445020040 2935 2935 2935 2935 0
45 20241118 192100 445020040 2935 2935 2935 2935 0
46 20241118 192000 445020040 2935 2935 2935 2935 0
47 20241118 191900 445020040 2935 2935 2935 2935 0
48 20241118 191800 445020040 2935 2935 2935 2935 0
49 20241118 191700 445020040 2935 2935 2935 2935 0
50 20241118 191600 445020040 2935 2935 2935 2935 0
51 20241118 191500 445020040 2935 2935 2935 2935 0
52 20241118 191400 445020040 2935 2935 2935 2935 0
53 20241118 191300 445020040 2935 2935 2935 2935 0
54 20241118 191200 445020040 2935 2935 2935 2935 0
55 20241118 191100 445020040 2935 2935 2935 2935 0
56 20241118 191000 445020040 2935 2935 2935 2935 0
57 20241118 190900 445020040 2935 2935 2935 2935 0
58 20241118 190800 445020040 2935 2935 2935 2935 0
59 20241118 190700 445020040 2935 2935 2935 2935 0
60 20241118 190600 445020040 2935 2935 2935 2935 0
61 20241118 190500 445020040 2935 2935 2935 2935 0
62 20241118 190400 445020040 2935 2935 2935 2935 2010
63 20241118 190300 445020040 2935 2935 2935 2935 0
64 20241118 190200 445020040 2935 2935 2935 2935 0
65 20241118 190100 445020040 2935 2935 2935 2935 0
66 20241118 190000 445020040 2935 2935 2935 2935 0
67 20241118 185900 445020040 2935 2935 2935 2935 0
68 20241118 185800 445020040 2935 2935 2935 2935 0
69 20241118 185700 445020040 2935 2935 2935 2935 0
70 20241118 185600 445020040 2935 2935 2935 2935 0
71 20241118 185500 445020040 2935 2935 2935 2935 0
72 20241118 185400 445020040 2935 2935 2935 2935 0
73 20241118 185300 445020040 2935 2935 2935 2935 0
74 20241118 185200 445020040 2935 2935 2935 2935 0
75 20241118 185100 445020040 2935 2935 2935 2935 0
76 20241118 185000 445020040 2935 2935 2935 2935 0
77 20241118 184900 445020040 2935 2935 2935 2935 0
78 20241118 184800 445020040 2935 2935 2935 2935 0
79 20241118 184700 445020040 2935 2935 2935 2935 0
80 20241118 184600 445020040 2935 2935 2935 2935 0
81 20241118 184500 445020040 2935 2935 2935 2935 0
82 20241118 184400 445020040 2935 2935 2935 2935 0
83 20241118 184300 445020040 2935 2935 2935 2935 0
84 20241118 184200 445020040 2935 2935 2935 2935 0
85 20241118 184100 445020040 2935 2935 2935 2935 0
86 20241118 184000 445020040 2935 2935 2935 2935 0
87 20241118 183900 445020040 2935 2935 2935 2935 0
88 20241118 183800 445020040 2935 2935 2935 2935 0
89 20241118 183700 445020040 2935 2935 2935 2935 0
90 20241118 183600 445020040 2935 2935 2935 2935 0
91 20241118 183500 445020040 2935 2935 2935 2935 0
92 20241118 183400 445020040 2935 2935 2935 2935 2010
93 20241118 183300 445020040 2935 2935 2935 2935 0
94 20241118 183200 445020040 2935 2935 2935 2935 0
95 20241118 183100 445020040 2935 2935 2935 2935 0
96 20241118 183000 445020040 2935 2935 2935 2935 0
97 20241118 182900 445020040 2935 2935 2935 2935 0
98 20241118 182800 445020040 2935 2935 2935 2935 0
99 20241118 182700 445020040 2935 2935 2935 2935 0
100 20241118 182600 445020040 2935 2935 2935 2935 0
101 20241118 182500 445020040 2935 2935 2935 2935 0
102 20241118 182400 445020040 2935 2935 2935 2935 0
103 20241118 182300 445020040 2935 2935 2935 2935 0
104 20241118 182200 445020040 2935 2935 2935 2935 0
105 20241118 182100 445020040 2935 2935 2935 2935 0
106 20241118 182000 445020040 2935 2935 2935 2935 0
107 20241118 181900 445020040 2935 2935 2935 2935 0
108 20241118 181800 445020040 2935 2935 2935 2935 0
109 20241118 181700 445020040 2935 2935 2935 2935 0
110 20241118 181600 445020040 2935 2935 2935 2935 0
111 20241118 181500 445020040 2935 2935 2935 2935 0
112 20241118 181400 445020040 2935 2935 2935 2935 0
113 20241118 181300 445020040 2935 2935 2935 2935 0
114 20241118 181200 445020040 2935 2935 2935 2935 0
115 20241118 181100 445020040 2935 2935 2935 2935 0
116 20241118 181000 445020040 2935 2935 2935 2935 0
117 20241118 180900 445020040 2935 2935 2935 2935 0
118 20241118 180800 445020040 2935 2935 2935 2935 0
119 20241118 180700 445020040 2935 2935 2935 2935 0
120 20241118 180600 445020040 2935 2935 2935 2935 0
121 20241118 180500 445020040 2935 2935 2935 2935 0
122 20241118 180400 445020040 2935 2935 2935 2935 2010
123 20241118 180300 445020040 2935 2935 2935 2935 0
124 20241118 180200 445020040 2935 2935 2935 2935 0
125 20241118 180100 445020040 2935 2935 2935 2935 0
126 20241118 180000 445020040 2935 2935 2935 2935 0
127 20241118 175900 445020040 2935 2935 2935 2935 0
128 20241118 175800 445020040 2935 2935 2935 2935 0
129 20241118 175700 445020040 2935 2935 2935 2935 0
130 20241118 175600 445020040 2935 2935 2935 2935 0
131 20241118 175500 445020040 2935 2935 2935 2935 0
132 20241118 175400 445020040 2935 2935 2935 2935 0
133 20241118 175300 445020040 2935 2935 2935 2935 0
134 20241118 175200 445020040 2935 2935 2935 2935 0
135 20241118 175100 445020040 2935 2935 2935 2935 0
136 20241118 175000 445020040 2935 2935 2935 2935 0
137 20241118 174900 445020040 2935 2935 2935 2935 0
138 20241118 174800 445020040 2935 2935 2935 2935 0
139 20241118 174700 445020040 2935 2935 2935 2935 0
140 20241118 174600 445020040 2935 2935 2935 2935 0
141 20241118 174500 445020040 2935 2935 2935 2935 0
142 20241118 174400 445020040 2935 2935 2935 2935 0
143 20241118 174300 445020040 2935 2935 2935 2935 0
144 20241118 174200 445020040 2935 2935 2935 2935 0
145 20241118 174100 445020040 2935 2935 2935 2935 0
146 20241118 174000 445020040 2935 2935 2935 2935 0
147 20241118 173900 445020040 2935 2935 2935 2935 0
148 20241118 173800 445020040 2935 2935 2935 2935 0
149 20241118 173700 445020040 2935 2935 2935 2935 0
150 20241118 173600 445020040 2935 2935 2935 2935 0
151 20241118 173500 445020040 2935 2935 2935 2935 0
152 20241118 173400 445020040 2935 2935 2935 2935 2010
153 20241118 173300 445020040 2935 2935 2935 2935 0
154 20241118 173200 445020040 2935 2935 2935 2935 0
155 20241118 173100 445020040 2935 2935 2935 2935 0
156 20241118 173000 445020040 2935 2935 2935 2935 0
157 20241118 172900 445020040 2935 2935 2935 2935 0
158 20241118 172800 445020040 2935 2935 2935 2935 0
159 20241118 172700 445020040 2935 2935 2935 2935 0
160 20241118 172600 445020040 2935 2935 2935 2935 0
161 20241118 172500 445020040 2935 2935 2935 2935 0
162 20241118 172400 445020040 2935 2935 2935 2935 0
163 20241118 172300 445020040 2935 2935 2935 2935 0
164 20241118 172200 445020040 2935 2935 2935 2935 0
165 20241118 172100 445020040 2935 2935 2935 2935 0
166 20241118 172000 445020040 2935 2935 2935 2935 0
167 20241118 171900 445020040 2935 2935 2935 2935 0
168 20241118 171800 445020040 2935 2935 2935 2935 0
169 20241118 171700 445020040 2935 2935 2935 2935 0
170 20241118 171600 445020040 2935 2935 2935 2935 0
171 20241118 171500 445020040 2935 2935 2935 2935 0
172 20241118 171400 445020040 2935 2935 2935 2935 0
173 20241118 171300 445020040 2935 2935 2935 2935 0
174 20241118 171200 445020040 2935 2935 2935 2935 0
175 20241118 171100 445020040 2935 2935 2935 2935 0
176 20241118 171000 445020040 2935 2935 2935 2935 0
177 20241118 170900 445020040 2935 2935 2935 2935 0
178 20241118 170800 445020040 2935 2935 2935 2935 0
179 20241118 170700 445020040 2935 2935 2935 2935 0
180 20241118 170600 445020040 2935 2935 2935 2935 0
181 20241118 170500 445020040 2935 2935 2935 2935 0
182 20241118 170400 445020040 2935 2935 2935 2935 2010
183 20241118 170300 445020040 2935 2935 2935 2935 0
184 20241118 170200 445020040 2935 2935 2935 2935 0
185 20241118 170100 445020040 2935 2935 2935 2935 0
186 20241118 170000 445020040 2935 2935 2935 2935 0
187 20241118 165900 445020040 2935 2935 2935 2935 0
188 20241118 165800 445020040 2935 2935 2935 2935 0
189 20241118 165700 445020040 2935 2935 2935 2935 0
190 20241118 165600 445020040 2935 2935 2935 2935 0
191 20241118 165500 445020040 2935 2935 2935 2935 0
192 20241118 165400 445020040 2935 2935 2935 2935 0
193 20241118 165300 445020040 2935 2935 2935 2935 0
194 20241118 165200 445020040 2935 2935 2935 2935 0
195 20241118 165100 445020040 2935 2935 2935 2935 0
196 20241118 165000 445020040 2935 2935 2935 2935 0
197 20241118 164900 445020040 2935 2935 2935 2935 0
198 20241118 164800 445020040 2935 2935 2935 2935 0
199 20241118 164700 445020040 2935 2935 2935 2935 0
200 20241118 164600 445020040 2935 2935 2935 2935 0
201 20241118 164500 445020040 2935 2935 2935 2935 0
202 20241118 164400 445020040 2935 2935 2935 2935 0
203 20241118 164300 445020040 2935 2935 2935 2935 0
204 20241118 164200 445020040 2935 2935 2935 2935 0
205 20241118 164100 445020040 2935 2935 2935 2935 0
206 20241118 164000 445020040 2935 2935 2935 2935 0
207 20241118 163900 445020040 2935 2935 2935 2935 0
208 20241118 163800 445020040 2935 2935 2935 2935 0
209 20241118 163700 445020040 2935 2935 2935 2935 0
210 20241118 163600 445020040 2935 2935 2935 2935 0
211 20241118 163500 445020040 2935 2935 2935 2935 0
212 20241118 163400 445020040 2935 2935 2935 2935 2010
213 20241118 163300 445020040 2935 2935 2935 2935 0
214 20241118 163200 445020040 2935 2935 2935 2935 0
215 20241118 163100 445020040 2935 2935 2935 2935 0
216 20241118 163000 445020040 2935 2935 2935 2935 0
217 20241118 162900 445020040 2935 2935 2935 2935 0
218 20241118 162800 445020040 2935 2935 2935 2935 0
219 20241118 162700 445020040 2935 2935 2935 2935 0
220 20241118 162600 445020040 2935 2935 2935 2935 0
221 20241118 162500 445020040 2935 2935 2935 2935 0
222 20241118 162400 445020040 2935 2935 2935 2935 0
223 20241118 162300 445020040 2935 2935 2935 2935 0
224 20241118 162200 445020040 2935 2935 2935 2935 0
225 20241118 162100 445020040 2935 2935 2935 2935 0
226 20241118 162000 445020040 2935 2935 2935 2935 0
227 20241118 161900 445020040 2935 2935 2935 2935 0
228 20241118 161800 445020040 2935 2935 2935 2935 0
229 20241118 161700 445020040 2935 2935 2935 2935 0
230 20241118 161600 445020040 2935 2935 2935 2935 0
231 20241118 161500 445020040 2935 2935 2935 2935 0
232 20241118 161400 445020040 2935 2935 2935 2935 0
233 20241118 161300 445020040 2935 2935 2935 2935 0
234 20241118 161200 445020040 2935 2935 2935 2935 0
235 20241118 161100 445020040 2935 2935 2935 2935 0
236 20241118 161000 445020040 2935 2935 2935 2935 0
237 20241118 160900 445020040 2935 2935 2935 2935 0
238 20241118 160800 445020040 2935 2935 2935 2935 0
239 20241118 160700 445020040 2935 2935 2935 2935 0
240 20241118 160600 445020040 2935 2935 2935 2935 0
241 20241118 160500 445020040 2935 2935 2935 2935 0
242 20241118 160400 445020040 2935 2935 2935 2935 2010
243 20241118 160300 445020040 2935 2935 2935 2935 0
244 20241118 160200 445020040 2935 2935 2935 2935 0
245 20241118 160100 445020040 2935 2935 2935 2935 0
246 20241118 160000 445020040 2935 2935 2935 2935 0
247 20241118 155900 445020040 2935 2935 2935 2935 0
248 20241118 155800 445020040 2935 2935 2935 2935 0
249 20241118 155700 445020040 2935 2935 2935 2935 0
250 20241118 155600 445020040 2935 2935 2935 2935 0
251 20241118 155500 445020040 2935 2935 2935 2935 0
252 20241118 155400 445020040 2935 2935 2935 2935 0
253 20241118 155300 445020040 2935 2935 2935 2935 0
254 20241118 155200 445020040 2935 2935 2935 2935 0
255 20241118 155100 445020040 2935 2935 2935 2935 0
256 20241118 155000 445020040 2935 2935 2935 2935 0
257 20241118 154900 445020040 2935 2935 2935 2935 0
258 20241118 154800 445020040 2935 2935 2935 2935 0
259 20241118 154700 445020040 2935 2935 2935 2935 0
260 20241118 154600 445020040 2935 2935 2935 2935 0
261 20241118 154500 445020040 2935 2935 2935 2935 0
262 20241118 154400 445020040 2935 2935 2935 2935 0
263 20241118 154300 445020040 2935 2935 2935 2935 0
264 20241118 154200 445020040 2935 2935 2935 2935 0
265 20241118 154100 445020040 2935 2935 2935 2935 0
266 20241118 154000 445020040 2935 2935 2935 2935 0
267 20241118 153900 445020040 2935 2935 2935 2935 0
268 20241118 153800 445020040 2935 2935 2935 2935 0
269 20241118 153700 445020040 2935 2935 2935 2935 0
270 20241118 153600 445020040 2935 2935 2935 2935 0
271 20241118 153500 445020040 2935 2935 2935 2935 0
272 20241118 153400 445020040 2935 2935 2935 2935 2010
273 20241118 153300 445020040 2935 2935 2935 2935 0
274 20241118 153200 445020040 2935 2935 2935 2935 0
275 20241118 153100 445020040 2935 2935 2935 2935 0
276 20241118 153000 445020040 2935 2935 2935 2935 2010
277 20241118 152900 439120690 2960 2960 2960 2960 0
278 20241118 152800 439120690 2960 2960 2960 2960 0
279 20241118 152700 439120690 2960 2960 2960 2960 0
280 20241118 152600 439120690 2960 2960 2960 2960 0
281 20241118 152500 439120690 2960 2960 2960 2960 0
282 20241118 152400 439120690 2960 2960 2960 2960 0
283 20241118 152300 439120690 2960 2960 2960 2960 0
284 20241118 152200 439120690 2960 2960 2960 2960 0
285 20241118 152100 439120690 2960 2960 2960 2960 0
286 20241118 152000 439120690 2960 2960 2960 2960 0
287 20241118 151900 439120690 2960 2935 2965 2930 9325
288 20241118 151800 411664385 2955 2955 2955 2955 0
289 20241118 151700 411664385 2955 2955 2955 2955 5
290 20241118 151600 411649610 2955 2955 2955 2955 0
291 20241118 151500 411649610 2955 2955 2955 2955 0
292 20241118 151400 411649610 2955 2960 2960 2940 107
293 20241118 151300 411334920 2955 2955 2955 2955 1
294 20241118 151200 411331965 2950 2955 2955 2950 127
295 20241118 151100 410957075 2960 2960 2960 2960 1
296 20241118 151000 410954115 2960 2960 2960 2960 0
297 20241118 150900 410954115 2960 2940 2960 2940 132
298 20241118 150800 410566015 2945 2945 2945 2945 0
299 20241118 150700 410566015 2945 2945 2945 2945 180
300 20241118 150600 410035915 2960 2960 2960 2960 0
301 20241118 150500 410035915 2960 2960 2960 2960 0
302 20241118 150400 410035915 2960 2950 2960 2950 869
303 20241118 150300 407472355 2960 2960 2960 2960 0
304 20241118 150200 407472355 2960 2960 2960 2960 5
305 20241118 150100 407457555 2960 2960 2960 2960 0
306 20241118 150000 407457555 2960 2950 2960 2950 51
307 20241118 145900 407307095 2960 2960 2960 2960 0
308 20241118 145800 407307095 2960 2960 2960 2960 0
309 20241118 145700 407307095 2960 2960 2960 2960 0
310 20241118 145600 407307095 2960 2960 2960 2960 0
311 20241118 145500 407307095 2960 2960 2960 2960 0
312 20241118 145400 407307095 2960 2960 2960 2960 0
313 20241118 145300 407307095 2960 2960 2960 2960 4
314 20241118 145200 407295255 2960 2960 2960 2960 0
315 20241118 145100 407295255 2960 2945 2960 2945 178
316 20241118 145000 406770450 2950 2945 2950 2935 4383
317 20241118 144900 393904940 2965 2965 2965 2965 0
318 20241118 144800 393904940 2965 2965 2965 2965 0
319 20241118 144700 393904940 2965 2965 2965 2965 0
320 20241118 144600 393904940 2965 2965 2965 2965 0
321 20241118 144500 393904940 2965 2960 2965 2960 338
322 20241118 144400 392904455 2965 2965 2965 2965 0
323 20241118 144300 392904455 2965 2965 2965 2965 0
324 20241118 144200 392904455 2965 2945 2965 2930 15508
325 20241118 144100 347428815 2950 2950 2950 2950 0
326 20241118 144000 347428815 2950 2950 2950 2950 0
327 20241118 143900 347428815 2950 2960 2960 2950 3288
328 20241118 143800 337721090 2970 2970 2970 2970 0
329 20241118 143700 337721090 2970 2970 2970 2970 0
330 20241118 143600 337721090 2970 2965 2970 2965 2
331 20241118 143500 337715155 2970 2970 2970 2970 0
332 20241118 143400 337715155 2970 2970 2970 2970 0
333 20241118 143300 337715155 2970 2970 2970 2970 4
334 20241118 143200 337703275 2970 2970 2970 2970 1
335 20241118 143100 337700305 2970 2970 2970 2970 0
336 20241118 143000 337700305 2970 2970 2970 2970 0
337 20241118 142900 337700305 2970 2970 2970 2970 0
338 20241118 142800 337700305 2970 2970 2970 2970 0
339 20241118 142700 337700305 2970 2970 2970 2970 0
340 20241118 142600 337700305 2970 2970 2970 2970 0
341 20241118 142500 337700305 2970 2970 2970 2970 2
342 20241118 142400 337694365 2965 2965 2965 2965 67
343 20241118 142300 337495710 2965 2965 2965 2965 0
344 20241118 142200 337495710 2965 2965 2965 2965 50
345 20241118 142100 337347460 2965 2965 2965 2965 0
346 20241118 142000 337347460 2965 2965 2965 2965 0
347 20241118 141900 337347460 2965 2960 2965 2960 2
348 20241118 141800 337341535 2965 2965 2965 2965 0
349 20241118 141700 337341535 2965 2965 2965 2965 270
350 20241118 141600 336540985 2965 2965 2965 2965 455
351 20241118 141500 335191910 2970 2965 2970 2965 598
352 20241118 141400 333418835 2965 2965 2965 2965 0
353 20241118 141300 333418835 2965 2965 2965 2965 0
354 20241118 141200 333418835 2965 2965 2965 2965 5
355 20241118 141100 333404010 2970 2970 2970 2965 645
356 20241118 141000 331491285 2965 2960 2965 2960 995
357 20241118 140900 328541475 2965 2965 2965 2965 1992
358 20241118 140800 322635195 2965 2965 2965 2965 0
359 20241118 140700 322635195 2965 2965 2965 2965 0
360 20241118 140600 322635195 2965 2965 2965 2965 0
361 20241118 140500 322635195 2965 2960 2965 2960 65
362 20241118 140400 322442790 2965 2965 2965 2965 67
363 20241118 140300 322244135 2960 2960 2960 2960 1000
364 20241118 140200 319284135 2960 2960 2960 2960 0
365 20241118 140100 319284135 2960 2965 2965 2960 150
366 20241118 140000 318839635 2965 2965 2965 2965 0
367 20241118 135900 318839635 2965 2965 2965 2965 4
368 20241118 135800 318827775 2965 2965 2965 2965 0
369 20241118 135700 318827775 2965 2965 2965 2965 0
370 20241118 135600 318827775 2965 2965 2965 2965 0
371 20241118 135500 318827775 2965 2965 2965 2965 0
372 20241118 135400 318827775 2965 2965 2965 2965 0
373 20241118 135300 318827775 2965 2965 2965 2965 0
374 20241118 135200 318827775 2965 2965 2965 2965 0
375 20241118 135100 318827775 2965 2965 2965 2965 0
376 20241118 135000 318827775 2965 2965 2965 2965 0
377 20241118 134900 318827775 2965 2965 2965 2965 0
378 20241118 134800 318827775 2965 2965 2965 2965 0
379 20241118 134700 318827775 2965 2965 2965 2965 0
380 20241118 134600 318827775 2965 2965 2965 2965 0
381 20241118 134500 318827775 2965 2965 2965 2965 0
382 20241118 134400 318827775 2965 2965 2965 2965 0
383 20241118 134300 318827775 2965 2965 2965 2965 0
384 20241118 134200 318827775 2965 2965 2965 2965 4
385 20241118 134100 318815915 2965 2965 2965 2965 0
386 20241118 134000 318815915 2965 2965 2965 2965 0
387 20241118 133900 318815915 2965 2965 2965 2965 0
388 20241118 133800 318815915 2965 2965 2965 2965 0
389 20241118 133700 318815915 2965 2965 2965 2965 0
390 20241118 133600 318815915 2965 2965 2965 2965 0
391 20241118 133500 318815915 2965 2940 2965 2940 2
392 20241118 133400 318810010 2965 2965 2965 2965 0
393 20241118 133300 318810010 2965 2965 2965 2965 0
394 20241118 133200 318810010 2965 2965 2965 2965 31
395 20241118 133100 318718095 2940 2950 2950 2940 564
396 20241118 133000 317056735 2965 2950 2965 2950 38
397 20241118 132900 316944620 2965 2965 2965 2965 10
398 20241118 132800 316914970 2965 2965 2965 2965 0
399 20241118 132700 316914970 2965 2965 2965 2965 0
400 20241118 132600 316914970 2965 2965 2965 2965 0
401 20241118 132500 316914970 2965 2965 2965 2965 4
402 20241118 132400 316903110 2965 2965 2965 2965 0
403 20241118 132300 316903110 2965 2965 2965 2965 0
404 20241118 132200 316903110 2965 2950 2965 2950 71
405 20241118 132100 316693645 2965 2950 2965 2950 119
406 20241118 132000 316342580 2965 2965 2965 2965 0
407 20241118 131900 316342580 2965 2965 2965 2965 0
408 20241118 131800 316342580 2965 2965 2965 2965 1
409 20241118 131700 316339615 2950 2950 2950 2950 0
410 20241118 131600 316339615 2950 2950 2950 2950 0
411 20241118 131500 316339615 2950 2950 2970 2950 2202
412 20241118 131400 309831375 2950 2950 2950 2950 0
413 20241118 131300 309831375 2950 2950 2950 2950 0
414 20241118 131200 309831375 2950 2950 2950 2950 0
415 20241118 131100 309831375 2950 2950 2950 2940 277
416 20241118 131000 309015525 2950 2950 2950 2950 0
417 20241118 130900 309015525 2950 2950 2950 2950 0
418 20241118 130800 309015525 2950 2950 2950 2950 5
419 20241118 130700 309000775 2940 2940 2940 2940 0
420 20241118 130600 309000775 2940 2940 2940 2940 0
421 20241118 130500 309000775 2940 2940 2940 2940 0
422 20241118 130400 309000775 2940 2940 2940 2940 183
423 20241118 130300 308462755 2950 2950 2950 2950 0
424 20241118 130200 308462755 2950 2950 2950 2950 0
425 20241118 130100 308462755 2950 2950 2950 2950 48
426 20241118 130000 308321155 2945 2945 2945 2945 1
427 20241118 125900 308318210 2955 2955 2955 2955 1
428 20241118 125800 308315255 2940 2940 2940 2940 70
429 20241118 125700 308109455 2955 2955 2955 2955 1
430 20241118 125600 308106500 2955 2935 2955 2935 2
431 20241118 125500 308100610 2935 2935 2935 2935 0
432 20241118 125400 308100610 2935 2935 2935 2935 712
433 20241118 125300 306010890 2955 2955 2955 2955 0
434 20241118 125200 306010890 2955 2955 2955 2955 0
435 20241118 125100 306010890 2955 2950 2955 2950 270
436 20241118 125000 305213790 2955 2955 2955 2955 0
437 20241118 124900 305213790 2955 2955 2955 2955 19
438 20241118 124800 305157645 2950 2950 2950 2950 62
439 20241118 124700 304974745 2955 2955 2955 2955 353
440 20241118 124600 303931630 2940 2940 2940 2940 0
441 20241118 124500 303931630 2940 2960 2960 2940 4154
442 20241118 124400 291717065 2965 2965 2965 2965 1
443 20241118 124300 291714100 2970 2970 2970 2970 339
444 20241118 124200 290707270 2970 2970 2970 2970 0
445 20241118 124100 290707270 2970 2945 2970 2940 6501
446 20241118 124000 271590630 2950 2970 2970 2950 7002
447 20241118 123900 250919055 2970 2970 2970 2970 0
448 20241118 123800 250919055 2970 2970 2970 2970 0
449 20241118 123700 250919055 2970 2970 2970 2970 2
450 20241118 123600 250913115 2970 2970 2970 2970 0
451 20241118 123500 250913115 2970 2970 2970 2970 0
452 20241118 123400 250913115 2970 2970 2970 2970 4
453 20241118 123300 250901235 2970 2970 2970 2970 0
454 20241118 123200 250901235 2970 2970 2970 2970 1
455 20241118 123100 250898265 2960 2960 2960 2960 179
456 20241118 123000 250368425 2960 2960 2960 2960 134
457 20241118 122900 249971785 2970 2970 2970 2970 0
458 20241118 122800 249971785 2970 2970 2970 2970 0
459 20241118 122700 249971785 2970 2970 2970 2970 0
460 20241118 122600 249971785 2970 2970 2970 2970 48
461 20241118 122500 249829225 2970 2970 2970 2970 13
462 20241118 122400 249790615 2970 2970 2970 2970 0
463 20241118 122300 249790615 2970 2960 2970 2960 1394
464 20241118 122200 245664365 2970 2970 2970 2970 0
465 20241118 122100 245664365 2970 2970 2970 2970 0
466 20241118 122000 245664365 2970 2970 2970 2970 70
467 20241118 121900 245456465 2970 2970 2970 2970 50
468 20241118 121800 245307965 2970 2970 2970 2970 0
469 20241118 121700 245307965 2970 2970 2970 2970 4
470 20241118 121600 245296085 2965 2965 2965 2965 660
471 20241118 121500 243339185 2970 2970 2970 2970 0
472 20241118 121400 243339185 2970 2970 2970 2970 2
473 20241118 121300 243333245 2970 2970 2970 2970 0
474 20241118 121200 243333245 2970 2970 2970 2970 0
475 20241118 121100 243333245 2970 2970 2970 2970 219
476 20241118 121000 242682815 2970 2970 2970 2970 0
477 20241118 120900 242682815 2970 2970 2970 2970 0
478 20241118 120800 242682815 2970 2970 2970 2970 0
479 20241118 120700 242682815 2970 2970 2970 2970 48
480 20241118 120600 242540255 2960 2960 2960 2960 0
481 20241118 120500 242540255 2960 2960 2960 2960 0
482 20241118 120400 242540255 2960 2960 2960 2960 388
483 20241118 120300 241391775 2960 2970 2970 2960 586
484 20241118 120200 239654750 2970 2975 2975 2970 50
485 20241118 120100 239506240 2980 2980 2980 2980 8
486 20241118 120000 239482400 2980 2980 2980 2980 4
487 20241118 115900 239470480 2980 2970 2980 2970 1122
488 20241118 115800 236137140 2970 2970 2970 2970 78
489 20241118 115700 235905480 2980 2980 2980 2980 0
490 20241118 115600 235905480 2980 2980 2980 2980 1
491 20241118 115500 235902500 2980 2980 2980 2980 0
492 20241118 115400 235902500 2980 2980 2980 2980 0
493 20241118 115300 235902500 2980 2980 2980 2980 0
494 20241118 115200 235902500 2980 2980 2980 2980 1
495 20241118 115100 235899520 2980 2980 2980 2980 1
496 20241118 115000 235896540 2975 2975 2975 2975 1
497 20241118 114900 235893565 2980 2980 2980 2975 36
498 20241118 114800 235786450 2980 2970 2980 2970 1100
499 20241118 114700 232517620 2970 2970 2970 2970 79
500 20241118 114600 232282990 2970 2970 2970 2970 0
501 20241118 114500 232282990 2970 2970 2970 2970 596
502 20241118 114400 230512870 2970 2965 2970 2965 1002
503 20241118 114300 227541205 2965 2965 2965 2965 7
504 20241118 114200 227520450 2965 2965 2965 2965 0
505 20241118 114100 227520450 2965 2965 2965 2965 0
506 20241118 114000 227520450 2965 2965 2965 2965 23
507 20241118 113900 227452255 2960 2965 2965 2960 214
508 20241118 113800 226818585 2965 2965 2965 2965 190
509 20241118 113700 226255235 2970 2970 2970 2970 0
510 20241118 113600 226255235 2970 2965 2970 2965 703
511 20241118 113500 224170825 2970 2965 2970 2965 2064
512 20241118 113400 218050755 2965 2965 2970 2965 1015
513 20241118 113300 215041270 2970 2965 2970 2960 3125
514 20241118 113200 205778965 2970 2970 2970 2970 340
515 20241118 113100 204769165 2970 2980 2980 2970 381
516 20241118 113000 203637570 2970 2980 2980 2970 5611
517 20241118 112900 186962000 2980 2975 2980 2975 455
518 20241118 112800 185606180 2975 2990 2990 2970 1263
519 20241118 112700 181848245 2990 2985 2995 2975 3967
520 20241118 112600 170024565 2985 3010 3015 2975 7379
521 20241118 112500 148016500 2980 2930 3015 2930 10506
522 20241118 112400 116934960 2930 2930 2930 2925 786
523 20241118 112300 114632005 2930 2930 2930 2930 1
524 20241118 112200 114629075 2930 2930 2930 2930 0
525 20241118 112100 114629075 2930 2930 2930 2930 0
526 20241118 112000 114629075 2930 2930 2930 2930 0
527 20241118 111900 114629075 2930 2915 2930 2915 4522
528 20241118 111800 101432325 2920 2920 2920 2920 0
529 20241118 111700 101432325 2920 2910 2920 2900 3434
530 20241118 111600 91473245 2910 2910 2910 2910 200
531 20241118 111500 90891245 2920 2920 2920 2920 0
532 20241118 111400 90891245 2920 2920 2920 2920 0
533 20241118 111300 90891245 2920 2920 2920 2920 10
534 20241118 111200 90862045 2920 2920 2920 2920 15
535 20241118 111100 90818245 2910 2910 2910 2910 0
536 20241118 111000 90818245 2910 2910 2910 2910 50
537 20241118 110900 90672745 2920 2920 2920 2920 4
538 20241118 110800 90661065 2920 2920 2920 2920 0
539 20241118 110700 90661065 2920 2920 2920 2920 0
540 20241118 110600 90661065 2920 2920 2920 2920 0
541 20241118 110500 90661065 2920 2920 2920 2920 201
542 20241118 110400 90074145 2920 2920 2920 2920 0
543 20241118 110300 90074145 2920 2920 2920 2920 0
544 20241118 110200 90074145 2920 2915 2920 2915 181
545 20241118 110100 89545680 2920 2920 2920 2920 0
546 20241118 110000 89545680 2920 2925 2925 2920 97
547 20241118 105900 89262435 2925 2930 2930 2925 350
548 20241118 105800 88237110 2930 2930 2930 2930 0
549 20241118 105700 88237110 2930 2930 2930 2930 21
550 20241118 105600 88175580 2940 2940 2940 2940 0
551 20241118 105500 88175580 2940 2940 2940 2940 0
552 20241118 105400 88175580 2940 2940 2940 2940 8
553 20241118 105300 88152060 2940 2940 2940 2940 103
554 20241118 105200 87849240 2940 2940 2940 2940 80
555 20241118 105100 87614040 2940 2940 2940 2940 0
556 20241118 105000 87614040 2940 2940 2940 2940 0
557 20241118 104900 87614040 2940 2940 2940 2940 0
558 20241118 104800 87614040 2940 2940 2940 2940 0
559 20241118 104700 87614040 2940 2940 2940 2940 0
560 20241118 104600 87614040 2940 2940 2940 2940 0
561 20241118 104500 87614040 2940 2940 2940 2940 0
562 20241118 104400 87614040 2940 2940 2940 2940 0
563 20241118 104300 87614040 2940 2940 2940 2940 992
564 20241118 104200 84697560 2940 2940 2940 2940 33
565 20241118 104100 84600540 2945 2945 2945 2945 0
566 20241118 104000 84600540 2945 2945 2945 2945 0
567 20241118 103900 84600540 2945 2945 2945 2945 1
568 20241118 103800 84597595 2945 2940 2945 2940 395
569 20241118 103700 83436290 2945 2945 2945 2945 0
570 20241118 103600 83436290 2945 2945 2945 2945 0
571 20241118 103500 83436290 2945 2945 2945 2945 5
572 20241118 103400 83421565 2940 2940 2940 2940 100
573 20241118 103300 83127565 2945 2945 2945 2945 108
574 20241118 103200 82809505 2945 2945 2945 2945 0
575 20241118 103100 82809505 2945 2945 2945 2945 0
576 20241118 103000 82809505 2945 2945 2945 2945 0
577 20241118 102900 82809505 2945 2945 2945 2945 0
578 20241118 102800 82809505 2945 2945 2945 2945 0
579 20241118 102700 82809505 2945 2945 2945 2945 0
580 20241118 102600 82809505 2945 2945 2945 2945 0
581 20241118 102500 82809505 2945 2940 2945 2940 846
582 20241118 102400 80322260 2940 2940 2940 2940 0
583 20241118 102300 80322260 2940 2940 2940 2940 6
584 20241118 102200 80304620 2940 2940 2940 2940 0
585 20241118 102100 80304620 2940 2940 2940 2940 0
586 20241118 102000 80304620 2940 2940 2940 2940 0
587 20241118 101900 80304620 2940 2940 2940 2940 83
588 20241118 101800 80060600 2940 2940 2940 2940 4
589 20241118 101700 80048840 2940 2940 2940 2940 0
590 20241118 101600 80048840 2940 2940 2940 2940 0
591 20241118 101500 80048840 2940 2940 2940 2940 0
592 20241118 101400 80048840 2940 2940 2940 2940 31
593 20241118 101300 79957700 2935 2935 2935 2935 0
594 20241118 101200 79957700 2935 2935 2935 2935 1200
595 20241118 101100 76435700 2935 2935 2935 2935 3191
596 20241118 101000 67070115 2940 2935 2940 2935 170
597 20241118 100900 66571160 2940 2935 2940 2935 49
598 20241118 100800 66427340 2940 2940 2940 2940 501
599 20241118 100700 64954400 2940 2940 2940 2940 0
600 20241118 100600 64954400 2940 2940 2940 2940 98
601 20241118 100500 64666280 2940 2935 2940 2935 326
602 20241118 100400 63708840 2940 2940 2940 2940 8
603 20241118 100300 63685320 2935 2945 2945 2935 155
604 20241118 100200 63230195 2945 2945 2945 2945 0
605 20241118 100100 63230195 2945 2935 2945 2935 390
606 20241118 100000 62085505 2935 2935 2935 2935 0
607 20241118 095900 62085505 2935 2930 2935 2930 430
608 20241118 095800 60824975 2945 2945 2945 2945 0
609 20241118 095700 60824975 2945 2945 2945 2945 0
610 20241118 095600 60824975 2945 2945 2945 2945 10
611 20241118 095500 60795525 2945 2945 2945 2930 231
612 20241118 095400 60115500 2945 2940 2945 2930 68
613 20241118 095300 59915745 2945 2945 2945 2940 132
614 20241118 095200 59527035 2945 2925 2945 2925 9933
615 20241118 095100 30396190 2930 2930 2930 2930 0
616 20241118 095000 30396190 2930 2930 2930 2930 6
617 20241118 094900 30378610 2930 2925 2930 2925 781
618 20241118 094800 28091930 2930 2925 2930 2925 43
619 20241118 094700 27966150 2925 2920 2925 2920 166
620 20241118 094600 27481400 2920 2920 2920 2920 5
621 20241118 094500 27466800 2920 2910 2920 2910 19
622 20241118 094400 27411500 2920 2920 2920 2920 5
623 20241118 094300 27396900 2930 2930 2930 2930 15
624 20241118 094200 27352950 2930 2930 2930 2930 0
625 20241118 094100 27352950 2930 2930 2930 2930 125
626 20241118 094000 26986700 2930 2930 2930 2930 21
627 20241118 093900 26925170 2910 2910 2930 2910 72
628 20241118 093800 26714610 2930 2930 2930 2930 1
629 20241118 093700 26711680 2910 2910 2930 2910 42
630 20241118 093600 26589420 2930 2935 2935 2910 81
631 20241118 093500 26351940 2935 2905 2935 2905 1670
632 20241118 093400 21457785 2930 2915 2930 2915 9
633 20241118 093300 21431535 2915 2915 2915 2915 30
634 20241118 093200 21344085 2915 2915 2915 2915 400
635 20241118 093100 20178085 2915 2910 2915 2905 115
636 20241118 093000 19843485 2915 2915 2915 2915 1
637 20241118 092900 19840570 2910 2910 2910 2910 0
638 20241118 092800 19840570 2910 2910 2910 2910 7
639 20241118 092700 19820200 2930 2930 2930 2930 0
640 20241118 092600 19820200 2930 2930 2930 2930 98
641 20241118 092500 19533060 2930 2910 2930 2910 26
642 20241118 092400 19457360 2930 2930 2930 2930 0
643 20241118 092300 19457360 2930 2930 2930 2930 5
644 20241118 092200 19442710 2930 2930 2930 2930 0
645 20241118 092100 19442710 2930 2930 2930 2930 0
646 20241118 092000 19442710 2930 2930 2930 2930 3
647 20241118 091900 19433920 2930 2930 2930 2930 4
648 20241118 091800 19422200 2930 2930 2930 2930 11
649 20241118 091700 19389970 2930 2930 2930 2930 23
650 20241118 091600 19322580 2930 2930 2930 2930 4
651 20241118 091500 19310860 2935 2940 2940 2890 191
652 20241118 091400 18750235 2940 2895 2940 2895 2
653 20241118 091300 18744400 2945 2945 2945 2945 0
654 20241118 091200 18744400 2945 2945 2945 2945 30
655 20241118 091100 18656050 2950 2950 2950 2950 6
656 20241118 091000 18638350 2955 2955 2955 2955 0
657 20241118 090900 18638350 2955 2950 2955 2885 79
658 20241118 090800 18407525 2950 2950 2950 2950 0
659 20241118 090700 18407525 2950 2880 2955 2865 209
660 20241118 090600 17807280 2960 2900 2960 2870 2976
661 20241118 090500 9185165 2900 2870 2900 2865 1616
662 20241118 090400 4508760 2885 2885 2885 2885 0
663 20241118 090300 4508760 2885 2885 2885 2885 189
664 20241118 090200 3963495 2895 2895 2895 2895 0
665 20241118 090100 3963495 2895 2895 2895 2895 1
666 20241118 090000 3960600 2900 2850 2900 2850 1386