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

684
160980/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,684 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,202200,877098580,9270,9270,9270,9270,1945
20241118,202100,877098580,9270,9270,9270,9270,0
20241118,202000,877098580,9270,9270,9270,9270,0
20241118,201900,877098580,9270,9270,9270,9270,0
20241118,201800,877098580,9270,9270,9270,9270,0
20241118,201700,877098580,9270,9270,9270,9270,0
20241118,201600,877098580,9270,9270,9270,9270,0
20241118,201500,877098580,9270,9270,9270,9270,0
20241118,201400,877098580,9270,9270,9270,9270,0
20241118,201300,877098580,9270,9270,9270,9270,0
20241118,201200,877098580,9270,9270,9270,9270,0
20241118,201100,877098580,9270,9270,9270,9270,0
20241118,201000,877098580,9270,9270,9270,9270,0
20241118,200900,877098580,9270,9270,9270,9270,0
20241118,200800,877098580,9270,9270,9270,9270,0
20241118,200700,877098580,9270,9270,9270,9270,0
20241118,200600,877098580,9270,9270,9270,9270,0
20241118,200500,877098580,9270,9270,9270,9270,0
20241118,200400,877098580,9270,9270,9270,9270,0
20241118,200300,877098580,9270,9270,9270,9270,0
20241118,200200,877098580,9270,9270,9270,9270,0
20241118,200100,877098580,9270,9270,9270,9270,0
20241118,200000,877098580,9270,9270,9270,9270,0
20241118,195900,877098580,9270,9270,9270,9270,0
20241118,195800,877098580,9270,9270,9270,9270,0
20241118,195700,877098580,9270,9270,9270,9270,0
20241118,195600,877098580,9270,9270,9270,9270,0
20241118,195500,877098580,9270,9270,9270,9270,0
20241118,195400,877098580,9270,9270,9270,9270,0
20241118,195300,877098580,9270,9270,9270,9270,0
20241118,195200,877098580,9270,9270,9270,9270,1945
20241118,195100,877098580,9270,9270,9270,9270,0
20241118,195000,877098580,9270,9270,9270,9270,0
20241118,194900,877098580,9270,9270,9270,9270,0
20241118,194800,877098580,9270,9270,9270,9270,0
20241118,194700,877098580,9270,9270,9270,9270,0
20241118,194600,877098580,9270,9270,9270,9270,0
20241118,194500,877098580,9270,9270,9270,9270,0
20241118,194400,877098580,9270,9270,9270,9270,0
20241118,194300,877098580,9270,9270,9270,9270,0
20241118,194200,877098580,9270,9270,9270,9270,0
20241118,194100,877098580,9270,9270,9270,9270,0
20241118,194000,877098580,9270,9270,9270,9270,0
20241118,193900,877098580,9270,9270,9270,9270,0
20241118,193800,877098580,9270,9270,9270,9270,0
20241118,193700,877098580,9270,9270,9270,9270,0
20241118,193600,877098580,9270,9270,9270,9270,0
20241118,193500,877098580,9270,9270,9270,9270,0
20241118,193400,877098580,9270,9270,9270,9270,0
20241118,193300,877098580,9270,9270,9270,9270,0
20241118,193200,877098580,9270,9270,9270,9270,0
20241118,193100,877098580,9270,9270,9270,9270,0
20241118,193000,877098580,9270,9270,9270,9270,0
20241118,192900,877098580,9270,9270,9270,9270,0
20241118,192800,877098580,9270,9270,9270,9270,0
20241118,192700,877098580,9270,9270,9270,9270,0
20241118,192600,877098580,9270,9270,9270,9270,0
20241118,192500,877098580,9270,9270,9270,9270,0
20241118,192400,877098580,9270,9270,9270,9270,0
20241118,192300,877098580,9270,9270,9270,9270,0
20241118,192200,877098580,9270,9270,9270,9270,1945
20241118,192100,877098580,9270,9270,9270,9270,0
20241118,192000,877098580,9270,9270,9270,9270,0
20241118,191900,877098580,9270,9270,9270,9270,0
20241118,191800,877098580,9270,9270,9270,9270,0
20241118,191700,877098580,9270,9270,9270,9270,0
20241118,191600,877098580,9270,9270,9270,9270,0
20241118,191500,877098580,9270,9270,9270,9270,0
20241118,191400,877098580,9270,9270,9270,9270,0
20241118,191300,877098580,9270,9270,9270,9270,0
20241118,191200,877098580,9270,9270,9270,9270,0
20241118,191100,877098580,9270,9270,9270,9270,0
20241118,191000,877098580,9270,9270,9270,9270,0
20241118,190900,877098580,9270,9270,9270,9270,0
20241118,190800,877098580,9270,9270,9270,9270,0
20241118,190700,877098580,9270,9270,9270,9270,0
20241118,190600,877098580,9270,9270,9270,9270,0
20241118,190500,877098580,9270,9270,9270,9270,0
20241118,190400,877098580,9270,9270,9270,9270,0
20241118,190300,877098580,9270,9270,9270,9270,0
20241118,190200,877098580,9270,9270,9270,9270,0
20241118,190100,877098580,9270,9270,9270,9270,0
20241118,190000,877098580,9270,9270,9270,9270,0
20241118,185900,877098580,9270,9270,9270,9270,0
20241118,185800,877098580,9270,9270,9270,9270,0
20241118,185700,877098580,9270,9270,9270,9270,0
20241118,185600,877098580,9270,9270,9270,9270,0
20241118,185500,877098580,9270,9270,9270,9270,0
20241118,185400,877098580,9270,9270,9270,9270,0
20241118,185300,877098580,9270,9270,9270,9270,0
20241118,185200,877098580,9270,9270,9270,9270,1945
20241118,185100,877098580,9270,9270,9270,9270,0
20241118,185000,877098580,9270,9270,9270,9270,0
20241118,184900,877098580,9270,9270,9270,9270,0
20241118,184800,877098580,9270,9270,9270,9270,0
20241118,184700,877098580,9270,9270,9270,9270,0
20241118,184600,877098580,9270,9270,9270,9270,0
20241118,184500,877098580,9270,9270,9270,9270,0
20241118,184400,877098580,9270,9270,9270,9270,0
20241118,184300,877098580,9270,9270,9270,9270,0
20241118,184200,877098580,9270,9270,9270,9270,0
20241118,184100,877098580,9270,9270,9270,9270,0
20241118,184000,877098580,9270,9270,9270,9270,0
20241118,183900,877098580,9270,9270,9270,9270,0
20241118,183800,877098580,9270,9270,9270,9270,0
20241118,183700,877098580,9270,9270,9270,9270,0
20241118,183600,877098580,9270,9270,9270,9270,0
20241118,183500,877098580,9270,9270,9270,9270,0
20241118,183400,877098580,9270,9270,9270,9270,0
20241118,183300,877098580,9270,9270,9270,9270,0
20241118,183200,877098580,9270,9270,9270,9270,0
20241118,183100,877098580,9270,9270,9270,9270,0
20241118,183000,877098580,9270,9270,9270,9270,0
20241118,182900,877098580,9270,9270,9270,9270,0
20241118,182800,877098580,9270,9270,9270,9270,0
20241118,182700,877098580,9270,9270,9270,9270,0
20241118,182600,877098580,9270,9270,9270,9270,0
20241118,182500,877098580,9270,9270,9270,9270,0
20241118,182400,877098580,9270,9270,9270,9270,0
20241118,182300,877098580,9270,9270,9270,9270,0
20241118,182200,877098580,9270,9270,9270,9270,1945
20241118,182100,877098580,9270,9270,9270,9270,0
20241118,182000,877098580,9270,9270,9270,9270,0
20241118,181900,877098580,9270,9270,9270,9270,0
20241118,181800,877098580,9270,9270,9270,9270,0
20241118,181700,877098580,9270,9270,9270,9270,0
20241118,181600,877098580,9270,9270,9270,9270,0
20241118,181500,877098580,9270,9270,9270,9270,0
20241118,181400,877098580,9270,9270,9270,9270,0
20241118,181300,877098580,9270,9270,9270,9270,0
20241118,181200,877098580,9270,9270,9270,9270,0
20241118,181100,877098580,9270,9270,9270,9270,0
20241118,181000,877098580,9270,9270,9270,9270,0
20241118,180900,877098580,9270,9270,9270,9270,0
20241118,180800,877098580,9270,9270,9270,9270,0
20241118,180700,877098580,9270,9270,9270,9270,0
20241118,180600,877098580,9270,9270,9270,9270,0
20241118,180500,877098580,9270,9270,9270,9270,0
20241118,180400,877098580,9270,9270,9270,9270,0
20241118,180300,877098580,9270,9270,9270,9270,0
20241118,180200,877098580,9270,9270,9270,9270,0
20241118,180100,877098580,9270,9270,9270,9270,0
20241118,180000,877098580,9270,9270,9270,9270,0
20241118,175900,877098580,9270,9270,9270,9270,0
20241118,175800,877098580,9270,9270,9270,9270,0
20241118,175700,877098580,9270,9270,9270,9270,0
20241118,175600,877098580,9270,9270,9270,9270,0
20241118,175500,877098580,9270,9270,9270,9270,0
20241118,175400,877098580,9270,9270,9270,9270,0
20241118,175300,877098580,9270,9270,9270,9270,0
20241118,175200,877098580,9270,9270,9270,9270,1945
20241118,175100,877098580,9270,9270,9270,9270,0
20241118,175000,877098580,9270,9270,9270,9270,0
20241118,174900,877098580,9270,9270,9270,9270,0
20241118,174800,877098580,9270,9270,9270,9270,0
20241118,174700,877098580,9270,9270,9270,9270,0
20241118,174600,877098580,9270,9270,9270,9270,0
20241118,174500,877098580,9270,9270,9270,9270,0
20241118,174400,877098580,9270,9270,9270,9270,0
20241118,174300,877098580,9270,9270,9270,9270,0
20241118,174200,877098580,9270,9270,9270,9270,0
20241118,174100,877098580,9270,9270,9270,9270,0
20241118,174000,877098580,9270,9270,9270,9270,0
20241118,173900,877098580,9270,9270,9270,9270,0
20241118,173800,877098580,9270,9270,9270,9270,0
20241118,173700,877098580,9270,9270,9270,9270,0
20241118,173600,877098580,9270,9270,9270,9270,0
20241118,173500,877098580,9270,9270,9270,9270,0
20241118,173400,877098580,9270,9270,9270,9270,0
20241118,173300,877098580,9270,9270,9270,9270,0
20241118,173200,877098580,9270,9270,9270,9270,0
20241118,173100,877098580,9270,9270,9270,9270,0
20241118,173000,877098580,9270,9270,9270,9270,0
20241118,172900,877098580,9270,9270,9270,9270,0
20241118,172800,877098580,9270,9270,9270,9270,0
20241118,172700,877098580,9270,9270,9270,9270,0
20241118,172600,877098580,9270,9270,9270,9270,0
20241118,172500,877098580,9270,9270,9270,9270,0
20241118,172400,877098580,9270,9270,9270,9270,0
20241118,172300,877098580,9270,9270,9270,9270,0
20241118,172200,877098580,9270,9270,9270,9270,1945
20241118,172100,877098580,9270,9270,9270,9270,0
20241118,172000,877098580,9270,9270,9270,9270,0
20241118,171900,877098580,9270,9270,9270,9270,0
20241118,171800,877098580,9270,9270,9270,9270,0
20241118,171700,877098580,9270,9270,9270,9270,0
20241118,171600,877098580,9270,9270,9270,9270,0
20241118,171500,877098580,9270,9270,9270,9270,0
20241118,171400,877098580,9270,9270,9270,9270,0
20241118,171300,877098580,9270,9270,9270,9270,0
20241118,171200,877098580,9270,9270,9270,9270,0
20241118,171100,877098580,9270,9270,9270,9270,0
20241118,171000,877098580,9270,9270,9270,9270,0
20241118,170900,877098580,9270,9270,9270,9270,0
20241118,170800,877098580,9270,9270,9270,9270,0
20241118,170700,877098580,9270,9270,9270,9270,0
20241118,170600,877098580,9270,9270,9270,9270,0
20241118,170500,877098580,9270,9270,9270,9270,0
20241118,170400,877098580,9270,9270,9270,9270,0
20241118,170300,877098580,9270,9270,9270,9270,0
20241118,170200,877098580,9270,9270,9270,9270,0
20241118,170100,877098580,9270,9270,9270,9270,0
20241118,170000,877098580,9270,9270,9270,9270,0
20241118,165900,877098580,9270,9270,9270,9270,0
20241118,165800,877098580,9270,9270,9270,9270,0
20241118,165700,877098580,9270,9270,9270,9270,0
20241118,165600,877098580,9270,9270,9270,9270,0
20241118,165500,877098580,9270,9270,9270,9270,0
20241118,165400,877098580,9270,9270,9270,9270,0
20241118,165300,877098580,9270,9270,9270,9270,0
20241118,165200,877098580,9270,9270,9270,9270,1945
20241118,165100,877098580,9270,9270,9270,9270,0
20241118,165000,877098580,9270,9270,9270,9270,0
20241118,164900,877098580,9270,9270,9270,9270,0
20241118,164800,877098580,9270,9270,9270,9270,0
20241118,164700,877098580,9270,9270,9270,9270,0
20241118,164600,877098580,9270,9270,9270,9270,0
20241118,164500,877098580,9270,9270,9270,9270,0
20241118,164400,877098580,9270,9270,9270,9270,0
20241118,164300,877098580,9270,9270,9270,9270,0
20241118,164200,877098580,9270,9270,9270,9270,0
20241118,164100,877098580,9270,9270,9270,9270,0
20241118,164000,877098580,9270,9270,9270,9270,0
20241118,163900,877098580,9270,9270,9270,9270,0
20241118,163800,877098580,9270,9270,9270,9270,0
20241118,163700,877098580,9270,9270,9270,9270,0
20241118,163600,877098580,9270,9270,9270,9270,0
20241118,163500,877098580,9270,9270,9270,9270,0
20241118,163400,877098580,9270,9270,9270,9270,0
20241118,163300,877098580,9270,9270,9270,9270,0
20241118,163200,877098580,9270,9270,9270,9270,0
20241118,163100,877098580,9270,9270,9270,9270,0
20241118,163000,877098580,9270,9270,9270,9270,0
20241118,162900,877098580,9270,9270,9270,9270,0
20241118,162800,877098580,9270,9270,9270,9270,0
20241118,162700,877098580,9270,9270,9270,9270,0
20241118,162600,877098580,9270,9270,9270,9270,0
20241118,162500,877098580,9270,9270,9270,9270,0
20241118,162400,877098580,9270,9270,9270,9270,0
20241118,162300,877098580,9270,9270,9270,9270,0
20241118,162200,877098580,9270,9270,9270,9270,1945
20241118,162100,877098580,9270,9270,9270,9270,0
20241118,162000,877098580,9270,9270,9270,9270,0
20241118,161900,877098580,9270,9270,9270,9270,0
20241118,161800,877098580,9270,9270,9270,9270,0
20241118,161700,877098580,9270,9270,9270,9270,0
20241118,161600,877098580,9270,9270,9270,9270,0
20241118,161500,877098580,9270,9270,9270,9270,0
20241118,161400,877098580,9270,9270,9270,9270,0
20241118,161300,877098580,9270,9270,9270,9270,0
20241118,161200,877098580,9270,9270,9270,9270,0
20241118,161100,877098580,9270,9270,9270,9270,0
20241118,161000,877098580,9270,9270,9270,9270,0
20241118,160900,877098580,9270,9270,9270,9270,0
20241118,160800,877098580,9270,9270,9270,9270,0
20241118,160700,877098580,9270,9270,9270,9270,0
20241118,160600,877098580,9270,9270,9270,9270,0
20241118,160500,877098580,9270,9270,9270,9270,0
20241118,160400,877098580,9270,9270,9270,9270,0
20241118,160300,877098580,9270,9270,9270,9270,0
20241118,160200,877098580,9270,9270,9270,9270,0
20241118,160100,877098580,9270,9270,9270,9270,0
20241118,160000,877098580,9270,9270,9270,9270,0
20241118,155900,877098580,9270,9270,9270,9270,0
20241118,155800,877098580,9270,9270,9270,9270,0
20241118,155700,877098580,9270,9270,9270,9270,0
20241118,155600,877098580,9270,9270,9270,9270,0
20241118,155500,877098580,9270,9270,9270,9270,0
20241118,155400,877098580,9270,9270,9270,9270,0
20241118,155300,877098580,9270,9270,9270,9270,0
20241118,155200,877098580,9270,9270,9270,9270,1945
20241118,155100,877098580,9270,9270,9270,9270,0
20241118,155000,877098580,9270,9270,9270,9270,0
20241118,154900,877098580,9270,9270,9270,9270,0
20241118,154800,877098580,9270,9270,9270,9270,0
20241118,154700,877098580,9270,9270,9270,9270,0
20241118,154600,877098580,9270,9270,9270,9270,0
20241118,154500,877098580,9270,9270,9270,9270,0
20241118,154400,877098580,9270,9270,9270,9270,0
20241118,154300,877098580,9270,9270,9270,9270,0
20241118,154200,877098580,9270,9270,9270,9270,0
20241118,154100,877098580,9270,9270,9270,9270,0
20241118,154000,877098580,9270,9270,9270,9270,0
20241118,153900,877098580,9270,9270,9270,9270,0
20241118,153800,877098580,9270,9270,9270,9270,0
20241118,153700,877098580,9270,9270,9270,9270,0
20241118,153600,877098580,9270,9270,9270,9270,0
20241118,153500,877098580,9270,9270,9270,9270,0
20241118,153400,877098580,9270,9270,9270,9270,0
20241118,153300,877098580,9270,9270,9270,9270,0
20241118,153200,877098580,9270,9270,9270,9270,0
20241118,153100,877098580,9270,9270,9270,9270,0
20241118,153000,877098580,9270,9270,9270,9270,1945
20241118,152900,859068430,9270,9270,9270,9270,0
20241118,152800,859068430,9270,9270,9270,9270,0
20241118,152700,859068430,9270,9270,9270,9270,0
20241118,152600,859068430,9270,9270,9270,9270,0
20241118,152500,859068430,9270,9270,9270,9270,0
20241118,152400,859068430,9270,9270,9270,9270,0
20241118,152300,859068430,9270,9270,9270,9270,0
20241118,152200,859068430,9270,9270,9270,9270,0
20241118,152100,859068430,9270,9270,9270,9270,0
20241118,152000,859068430,9270,9270,9270,9270,0
20241118,151900,859068430,9270,9270,9280,9270,40
20241118,151800,858697540,9280,9280,9280,9260,1139
20241118,151700,848139610,9280,9270,9280,9270,30
20241118,151600,847861490,9270,9270,9280,9270,776
20241118,151500,840667770,9270,9270,9270,9270,159
20241118,151400,839193840,9270,9270,9270,9270,40
20241118,151300,838823040,9270,9270,9270,9270,203
20241118,151200,836941230,9280,9250,9280,9250,768
20241118,151100,829828920,9250,9240,9250,9240,314
20241118,151000,826927550,9240,9230,9240,9230,101
20241118,150900,825994480,9240,9260,9260,9240,206
20241118,150800,824090960,9240,9240,9240,9240,85
20241118,150700,823305560,9260,9260,9260,9260,3
20241118,150600,823277780,9260,9260,9260,9260,4
20241118,150500,823240740,9260,9260,9260,9260,3
20241118,150400,823212960,9260,9260,9260,9260,3
20241118,150300,823185180,9260,9250,9260,9250,100
20241118,150200,822260170,9250,9240,9250,9240,267
20241118,150100,819790600,9240,9200,9240,9200,444
20241118,150000,815705680,9200,9200,9240,9200,370
20241118,145900,812300720,9250,9250,9250,9250,0
20241118,145800,812300720,9250,9200,9250,9200,197
20241118,145700,810488270,9200,9230,9260,9200,1100
20241118,145600,800358460,9260,9250,9260,9250,203
20241118,145500,798480700,9270,9270,9270,9270,0
20241118,145400,798480700,9270,9270,9270,9270,0
20241118,145300,798480700,9270,9270,9270,9270,0
20241118,145200,798480700,9270,9270,9270,9270,191
20241118,145100,796710130,9270,9270,9270,9270,409
20241118,145000,792918700,9270,9220,9270,9220,897
20241118,144900,784619410,9220,9250,9250,9210,389
20241118,144800,781021230,9210,9230,9250,9210,544
20241118,144700,775998930,9200,9280,9280,9190,7511
20241118,144600,706684190,9290,9290,9290,9290,0
20241118,144500,706684190,9290,9290,9290,9290,0
20241118,144400,706684190,9290,9290,9290,9290,47
20241118,144300,706247560,9310,9310,9310,9310,2
20241118,144200,706228940,9310,9300,9310,9300,737
20241118,144100,699371770,9310,9310,9310,9310,0
20241118,144000,699371770,9310,9310,9310,9310,128
20241118,143900,698180090,9310,9310,9310,9310,6
20241118,143800,698124230,9320,9320,9330,9320,102
20241118,143700,697173090,9390,9390,9390,9390,1
20241118,143600,697163700,9340,9350,9350,9340,70
20241118,143500,696509750,9400,9340,9400,9340,119
20241118,143400,695398030,9320,9320,9320,9320,0
20241118,143300,695398030,9320,9320,9320,9320,99
20241118,143200,694475350,9310,9300,9400,9300,2520
20241118,143100,671034250,9280,9290,9290,9280,72
20241118,143000,670365390,9300,9300,9300,9300,0
20241118,142900,670365390,9300,9310,9310,9270,97
20241118,142800,669462570,9300,9290,9300,9280,244
20241118,142700,667195650,9290,9290,9290,9290,37
20241118,142600,666851920,9290,9290,9290,9290,939
20241118,142500,658128610,9290,9290,9290,9290,0
20241118,142400,658128610,9290,9290,9290,9290,0
20241118,142300,658128610,9290,9290,9290,9290,0
20241118,142200,658128610,9290,9290,9290,9290,10
20241118,142100,658035710,9300,9310,9320,9250,3809
20241118,142000,622699200,9310,9310,9310,9310,0
20241118,141900,622699200,9310,9310,9310,9310,99
20241118,141800,621777510,9310,9300,9310,9300,406
20241118,141700,617998210,9300,9300,9300,9290,582
20241118,141600,612586170,9300,9300,9300,9300,553
20241118,141500,607443270,9300,9310,9310,9290,102
20241118,141400,606495640,9290,9310,9310,9290,716
20241118,141300,599837250,9300,9300,9300,9300,99
20241118,141200,598916550,9300,9310,9320,9300,421
20241118,141100,594999150,9320,9330,9330,9310,45
20241118,141000,594579330,9330,9320,9330,9320,169
20241118,140900,593003550,9330,9330,9330,9320,600
20241118,140800,587406550,9320,9330,9330,9320,176
20241118,140700,585766120,9330,9350,9350,9330,585
20241118,140600,580302220,9350,9340,9350,9340,242
20241118,140500,578041820,9350,9350,9350,9350,0
20241118,140400,578041820,9350,9350,9350,9350,0
20241118,140300,578041820,9350,9340,9350,9340,99
20241118,140200,577117150,9350,9340,9350,9340,207
20241118,140100,575182680,9350,9340,9350,9340,95
20241118,140000,574294580,9340,9340,9340,9340,218
20241118,135900,572258460,9350,9350,9350,9330,1043
20241118,135800,562520810,9350,9350,9350,9350,0
20241118,135700,562520810,9350,9350,9350,9350,0
20241118,135600,562520810,9350,9350,9350,9350,2
20241118,135500,562502110,9350,9340,9350,9340,380
20241118,135400,558950090,9350,9340,9350,9340,119
20241118,135300,557837630,9340,9340,9340,9340,198
20241118,135200,555988310,9340,9340,9340,9340,97
20241118,135100,555082330,9350,9350,9350,9350,66
20241118,135000,554465230,9360,9360,9360,9360,45
20241118,134900,554044030,9390,9390,9390,9390,0
20241118,134800,554044030,9390,9360,9390,9360,88
20241118,134700,553220320,9390,9360,9390,9360,542
20241118,134600,548147170,9360,9360,9360,9360,100
20241118,134500,547211170,9340,9360,9360,9340,1069
20241118,134400,537216670,9350,9360,9360,9350,144
20241118,134300,535869920,9360,9360,9360,9360,103
20241118,134200,534905840,9360,9360,9360,9360,77
20241118,134100,534185120,9360,9360,9360,9360,224
20241118,134000,532088480,9350,9380,9380,9350,651
20241118,133900,525997210,9380,9380,9380,9380,138
20241118,133800,524702770,9380,9380,9380,9380,340
20241118,133700,521513570,9360,9360,9360,9360,198
20241118,133600,519660290,9360,9360,9360,9360,830
20241118,133500,511891490,9360,9350,9360,9350,17
20241118,133400,511732510,9350,9360,9360,9350,141
20241118,133300,510412930,9360,9360,9360,9360,98
20241118,133200,509495650,9400,9350,9400,9350,100
20241118,133100,508560600,9400,9380,9400,9380,458
20241118,133000,504263540,9380,9380,9380,9360,1585
20241118,132900,489414960,9420,9430,9430,9380,1087
20241118,132800,479201980,9430,9440,9440,9430,2
20241118,132700,479183110,9480,9480,9480,9480,109
20241118,132600,478149790,9480,9480,9480,9480,2
20241118,132500,478130830,9440,9460,9460,9420,553
20241118,132400,472917070,9440,9480,9710,9440,147
20241118,132300,471524270,9470,9410,9470,9410,290
20241118,132200,468792540,9400,9400,9410,9400,800
20241118,132100,461265630,9400,9400,9400,9400,202
20241118,132000,459366830,9400,9400,9400,9400,0
20241118,131900,459366830,9400,9410,9410,9400,92
20241118,131800,458501220,9410,9400,9410,9400,154
20241118,131700,457053600,9400,9400,9400,9400,11
20241118,131600,456950200,9400,9400,9400,9400,429
20241118,131500,452917600,9400,9400,9400,9400,207
20241118,131400,450971800,9410,9410,9410,9400,66
20241118,131300,450350750,9410,9410,9410,9410,11
20241118,131200,450247240,9460,9460,9460,9460,0
20241118,131100,450247240,9460,9460,9460,9460,0
20241118,131000,450247240,9460,9400,9460,9400,826
20241118,130900,442472840,9400,9400,9400,9400,10
20241118,130800,442378840,9400,9420,9420,9400,152
20241118,130700,440947980,9420,9420,9420,9420,4
20241118,130600,440910300,9420,9420,9420,9420,1
20241118,130500,440900880,9420,9410,9420,9410,47
20241118,130400,440458600,9410,9410,9420,9410,520
20241118,130300,435565350,9410,9410,9410,9410,1
20241118,130200,435555940,9410,9410,9410,9410,12
20241118,130100,435443020,9410,9410,9440,9410,200
20241118,130000,433560480,9410,9410,9410,9410,0
20241118,125900,433560480,9410,9410,9410,9410,0
20241118,125800,433560480,9410,9410,9410,9410,0
20241118,125700,433560480,9410,9410,9410,9400,619
20241118,125600,427735970,9400,9400,9400,9400,0
20241118,125500,427735970,9400,9400,9400,9400,56
20241118,125400,427209570,9410,9410,9410,9410,59
20241118,125300,426654380,9410,9410,9410,9410,31
20241118,125200,426362670,9410,9410,9410,9410,17
20241118,125100,426202700,9470,9470,9470,9470,3
20241118,125000,426174290,9440,9440,9440,9440,0
20241118,124900,426174290,9440,9440,9440,9440,0
20241118,124800,426174290,9440,9420,9440,9420,2127
20241118,124700,406134980,9420,9420,9420,9420,44
20241118,124600,405720500,9420,9420,9420,9420,20
20241118,124500,405532100,9420,9420,9420,9420,0
20241118,124400,405532100,9420,9420,9420,9420,52
20241118,124300,405042260,9410,9410,9430,9410,6
20241118,124200,404985780,9410,9410,9410,9410,0
20241118,124100,404985780,9410,9410,9410,9410,0
20241118,124000,404985780,9410,9410,9410,9410,97
20241118,123900,404073010,9410,9410,9410,9410,886
20241118,123800,395735750,9410,9420,9420,9410,119
20241118,123700,394615850,9440,9440,9440,9440,0
20241118,123600,394615850,9440,9440,9440,9440,5
20241118,123500,394568650,9440,9440,9440,9440,0
20241118,123400,394568650,9440,9420,9440,9420,498
20241118,123300,389877470,9450,9450,9450,9450,0
20241118,123200,389877470,9450,9440,9450,9420,691
20241118,123100,383365850,9450,9480,9490,9450,2308
20241118,123000,361540850,9500,9490,9500,9490,6
20241118,122900,361483900,9500,9500,9500,9500,8
20241118,122800,361407900,9500,9500,9500,9500,1390
20241118,122700,348202900,9520,9520,9520,9520,1
20241118,122600,348193380,9510,9510,9510,9510,108
20241118,122500,347166300,9520,9520,9520,9520,1
20241118,122400,347156780,9520,9520,9520,9520,31
20241118,122300,346861660,9520,9520,9520,9520,0
20241118,122200,346861660,9520,9510,9520,9510,8
20241118,122100,346785570,9510,9510,9510,9510,58
20241118,122000,346233990,9510,9520,9520,9510,131
20241118,121900,344987760,9530,9530,9530,9530,124
20241118,121800,343806040,9550,9550,9550,9550,0
20241118,121700,343806040,9550,9550,9550,9550,1
20241118,121600,343796490,9530,9540,9540,9530,196
20241118,121500,341926790,9550,9550,9550,9550,0
20241118,121400,341926790,9550,9550,9550,9550,1
20241118,121300,341917240,9540,9550,9550,9540,17
20241118,121200,341754940,9550,9560,9560,9550,12
20241118,121100,341640330,9560,9560,9560,9560,0
20241118,121000,341640330,9560,9560,9560,9560,0
20241118,120900,341640330,9560,9560,9560,9560,0
20241118,120800,341640330,9560,9560,9560,9560,0
20241118,120700,341640330,9560,9550,9560,9550,816
20241118,120600,333846960,9550,9540,9550,9540,16
20241118,120500,333694300,9550,9550,9550,9550,15
20241118,120400,333551050,9550,9550,9550,9550,100
20241118,120300,332596050,9550,9550,9550,9550,1
20241118,120200,332586500,9540,9540,9540,9540,0
20241118,120100,332586500,9540,9540,9540,9540,88
20241118,120000,331746980,9550,9550,9550,9550,200
20241118,115900,329836980,9550,9550,9550,9550,47
20241118,115800,329388130,9550,9560,9560,9550,205
20241118,115700,327430330,9560,9560,9560,9560,0
20241118,115600,327430330,9560,9560,9560,9560,0
20241118,115500,327430330,9560,9560,9560,9560,1
20241118,115400,327420770,9560,9560,9560,9560,0
20241118,115300,327420770,9560,9560,9560,9560,1
20241118,115200,327411210,9550,9550,9550,9550,0
20241118,115100,327411210,9550,9550,9550,9550,0
20241118,115000,327411210,9550,9550,9550,9550,0
20241118,114900,327411210,9550,9550,9550,9550,0
20241118,114800,327411210,9550,9530,9550,9530,864
20241118,114700,319175710,9530,9530,9530,9530,1
20241118,114600,319166180,9530,9530,9530,9530,0
20241118,114500,319166180,9530,9530,9530,9530,37
20241118,114400,318813570,9550,9550,9550,9550,0
20241118,114300,318813570,9550,9550,9550,9550,0
20241118,114200,318813570,9550,9550,9550,9550,0
20241118,114100,318813570,9550,9550,9550,9550,102
20241118,114000,317839470,9550,9520,9550,9500,622
20241118,113900,311919520,9520,9540,9540,9520,477
20241118,113800,307375380,9550,9550,9550,9550,0
20241118,113700,307375380,9550,9550,9550,9550,0
20241118,113600,307375380,9550,9550,9550,9550,372
20241118,113500,303822780,9550,9560,9570,9550,682
20241118,113400,297308950,9590,9590,9590,9590,1
20241118,113300,297299360,9560,9570,9570,9560,250
20241118,113200,294908360,9570,9570,9570,9570,20
20241118,113100,294716960,9570,9570,9570,9570,4
20241118,113000,294678680,9570,9600,9600,9570,2610
20241118,112900,269644110,9600,9600,9600,9600,552
20241118,112800,264344910,9610,9630,9630,9610,2797
20241118,112700,237440690,9640,9640,9640,9640,123
20241118,112600,236254970,9640,9640,9640,9640,1
20241118,112500,236245330,9640,9660,9660,9640,89
20241118,112400,235387320,9660,9660,9660,9660,1
20241118,112300,235377660,9650,9650,9650,9650,0
20241118,112200,235377660,9650,9650,9650,9650,215
20241118,112100,233302910,9650,9660,9660,9650,205
20241118,112000,231322660,9660,9660,9660,9660,70
20241118,111900,230646460,9670,9670,9670,9670,11
20241118,111800,230540090,9670,9670,9670,9670,20
20241118,111700,230346690,9680,9670,9680,9670,15
20241118,111600,230201630,9650,9650,9650,9650,144
20241118,111500,228812030,9650,9650,9650,9650,300
20241118,111400,225917030,9640,9640,9640,9640,0
20241118,111300,225917030,9640,9640,9640,9640,29
20241118,111200,225637470,9640,9650,9650,9640,9
20241118,111100,225550670,9660,9660,9660,9660,0
20241118,111000,225550670,9660,9660,9660,9660,20
20241118,110900,225357470,9660,9660,9660,9660,65
20241118,110800,224729570,9650,9650,9650,9650,422
20241118,110700,220657270,9650,9650,9650,9650,0
20241118,110600,220657270,9650,9650,9650,9650,453
20241118,110500,216285820,9650,9650,9650,9650,0
20241118,110400,216285820,9650,9650,9650,9650,0
20241118,110300,216285820,9650,9650,9650,9650,0
20241118,110200,216285820,9650,9630,9650,9630,51
20241118,110100,215794670,9630,9630,9630,9630,3
20241118,110000,215765780,9640,9640,9640,9640,54
20241118,105900,215245220,9650,9650,9650,9650,0
20241118,105800,215245220,9650,9650,9650,9650,1
20241118,105700,215235570,9660,9660,9660,9660,5
20241118,105600,215187270,9660,9640,9660,9640,232
20241118,105500,212950770,9640,9640,9640,9640,1
20241118,105400,212941130,9640,9620,9640,9620,971
20241118,105300,203588850,9630,9650,9650,9630,7
20241118,105200,203521400,9650,9650,9650,9650,13
20241118,105100,203395950,9650,9650,9650,9650,10
20241118,105000,203299450,9650,9630,9650,9630,3
20241118,104900,203270520,9650,9650,9650,9650,1
20241118,104800,203260870,9620,9630,9660,9620,203
20241118,104700,201305970,9710,9710,9710,9710,1
20241118,104600,201296260,9610,9710,9710,9610,4209
20241118,104500,160707020,9690,9690,9690,9690,0
20241118,104400,160707020,9690,9710,9710,9690,31
20241118,104300,160406290,9700,9710,9710,9700,142
20241118,104200,159027890,9710,9710,9710,9710,20
20241118,104100,158833690,9710,9710,9710,9710,405
20241118,104000,154901140,9710,9710,9710,9710,0
20241118,103900,154901140,9710,9710,9710,9710,200
20241118,103800,152959140,9710,9700,9710,9700,436
20241118,103700,148726940,9720,9720,9720,9720,143
20241118,103600,147336980,9730,9730,9730,9730,181
20241118,103500,145575850,9740,9740,9740,9740,0
20241118,103400,145575850,9740,9740,9740,9740,0
20241118,103300,145575850,9740,9740,9740,9740,50
20241118,103200,145088850,9760,9760,9760,9760,0
20241118,103100,145088850,9760,9760,9760,9760,0
20241118,103000,145088850,9760,9760,9760,9760,25
20241118,102900,144844850,9760,9760,9760,9760,1
20241118,102800,144835090,9760,9760,9760,9760,0
20241118,102700,144835090,9760,9760,9760,9760,10
20241118,102600,144737490,9740,9740,9740,9740,0
20241118,102500,144737490,9740,9740,9740,9740,755
20241118,102400,137383790,9740,9740,9740,9740,0
20241118,102300,137383790,9740,9740,9740,9740,1
20241118,102200,137374050,9730,9730,9730,9730,0
20241118,102100,137374050,9730,9730,9730,9730,0
20241118,102000,137374050,9730,9730,9730,9730,300
20241118,101900,134455050,9750,9750,9750,9740,87
20241118,101800,133607110,9750,9750,9750,9750,1
20241118,101700,133597360,9750,9750,9750,9750,0
20241118,101600,133597360,9750,9750,9750,9750,102
20241118,101500,132602860,9740,9740,9740,9740,31
20241118,101400,132300920,9740,9740,9740,9740,0
20241118,101300,132300920,9740,9740,9740,9740,0
20241118,101200,132300920,9740,9750,9750,9740,345
20241118,101100,128939620,9770,9730,9770,9720,144
20241118,101000,127538470,9730,9740,9740,9730,188
20241118,100900,125708530,9770,9770,9770,9770,121
20241118,100800,124526360,9770,9790,9810,9770,921
20241118,100700,115510890,9770,9770,9770,9770,0
20241118,100600,115510890,9770,9790,9790,9770,3
20241118,100500,115481540,9720,9720,9720,9720,0
20241118,100400,115481540,9720,9720,9720,9720,0
20241118,100300,115481540,9720,9720,9720,9720,0
20241118,100200,115481540,9720,9720,9720,9720,0
20241118,100100,115481540,9720,9690,9720,9690,512
20241118,100000,110511270,9680,9700,9700,9680,37
20241118,095900,110153000,9700,9680,9700,9680,500
20241118,095800,105305400,9690,9690,9690,9680,120
20241118,095700,104142700,9700,9690,9700,9690,200
20241118,095600,102203570,9700,9660,9700,9650,1302
20241118,095500,89615850,9680,9670,9680,9650,841
20241118,095400,81481040,9670,9680,9680,9650,382
20241118,095300,77788870,9680,9680,9680,9680,0
20241118,095200,77788870,9680,9690,9690,9680,286
20241118,095100,75018590,9700,9700,9700,9700,0
20241118,095000,75018590,9700,9710,9710,9700,242
20241118,094900,72670290,9710,9710,9710,9710,390
20241118,094800,68883390,9720,9720,9720,9720,100
20241118,094700,67911390,9760,9760,9760,9760,202
20241118,094600,65939870,9760,9720,9760,9720,181
20241118,094500,64176510,9760,9760,9760,9760,2
20241118,094400,64156990,9760,9760,9760,9720,662
20241118,094300,57721520,9730,9730,9730,9730,630
20241118,094200,51591620,9730,9730,9730,9720,479
20241118,094100,46934150,9790,9790,9790,9790,200
20241118,094000,44976150,9790,9790,9790,9790,200
20241118,093900,43018150,9790,9790,9790,9790,0
20241118,093800,43018150,9790,9790,9790,9770,3
20241118,093700,42988800,9730,9740,9740,9730,83
20241118,093600,42180910,9750,9760,9760,9750,602
20241118,093500,36310390,9790,9790,9790,9790,0
20241118,093400,36310390,9790,9790,9790,9790,400
20241118,093300,32394390,9780,9780,9780,9780,187
20241118,093200,30565530,9800,9800,9800,9800,0
20241118,093100,30565530,9800,9800,9800,9800,0
20241118,093000,30565530,9800,9800,9800,9800,0
20241118,092900,30565530,9800,9800,9800,9800,0
20241118,092800,30565530,9800,9790,9800,9790,99
20241118,092700,29596230,9790,9810,9810,9790,177
20241118,092600,27861080,9800,9800,9800,9800,0
20241118,092500,27861080,9800,9830,9830,9790,1166
20241118,092400,16410050,9890,9890,9890,9890,0
20241118,092300,16410050,9890,9890,9890,9890,1
20241118,092200,16400160,9840,9850,9850,9840,24
20241118,092100,16163900,9970,9970,9970,9970,0
20241118,092000,16163900,9970,9840,9970,9840,306
20241118,091900,13143940,9830,9830,9830,9830,4
20241118,091800,13104620,9820,9820,9820,9820,15
20241118,091700,12957320,9810,9800,9810,9800,390
20241118,091600,9132500,9710,9710,9710,9710,1
20241118,091500,9122790,9800,9800,9800,9800,11
20241118,091400,9014990,9800,9710,9800,9710,17
20241118,091300,8849830,9700,9690,9700,9690,34
20241118,091200,8520260,9660,9660,9660,9660,1
20241118,091100,8510600,9730,9720,9730,9690,14
20241118,091000,8374470,9700,9720,9720,9700,323
20241118,090900,5241230,9810,9810,9810,9810,17
20241118,090800,5074460,9810,9810,9810,9810,0
20241118,090700,5074460,9810,9720,9810,9720,45
20241118,090600,4636870,9720,9720,9720,9720,0
20241118,090500,4636870,9720,9720,9720,9720,18
20241118,090400,4461910,9720,9720,9720,9720,52
20241118,090300,3956470,9820,9820,9820,9820,51
20241118,090200,3455650,9820,9820,9820,9820,0
20241118,090100,3455650,9820,9620,9820,9620,160
20241118,090000,1913650,9820,9610,9820,9610,199
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 202200 877098580 9270 9270 9270 9270 1945
3 20241118 202100 877098580 9270 9270 9270 9270 0
4 20241118 202000 877098580 9270 9270 9270 9270 0
5 20241118 201900 877098580 9270 9270 9270 9270 0
6 20241118 201800 877098580 9270 9270 9270 9270 0
7 20241118 201700 877098580 9270 9270 9270 9270 0
8 20241118 201600 877098580 9270 9270 9270 9270 0
9 20241118 201500 877098580 9270 9270 9270 9270 0
10 20241118 201400 877098580 9270 9270 9270 9270 0
11 20241118 201300 877098580 9270 9270 9270 9270 0
12 20241118 201200 877098580 9270 9270 9270 9270 0
13 20241118 201100 877098580 9270 9270 9270 9270 0
14 20241118 201000 877098580 9270 9270 9270 9270 0
15 20241118 200900 877098580 9270 9270 9270 9270 0
16 20241118 200800 877098580 9270 9270 9270 9270 0
17 20241118 200700 877098580 9270 9270 9270 9270 0
18 20241118 200600 877098580 9270 9270 9270 9270 0
19 20241118 200500 877098580 9270 9270 9270 9270 0
20 20241118 200400 877098580 9270 9270 9270 9270 0
21 20241118 200300 877098580 9270 9270 9270 9270 0
22 20241118 200200 877098580 9270 9270 9270 9270 0
23 20241118 200100 877098580 9270 9270 9270 9270 0
24 20241118 200000 877098580 9270 9270 9270 9270 0
25 20241118 195900 877098580 9270 9270 9270 9270 0
26 20241118 195800 877098580 9270 9270 9270 9270 0
27 20241118 195700 877098580 9270 9270 9270 9270 0
28 20241118 195600 877098580 9270 9270 9270 9270 0
29 20241118 195500 877098580 9270 9270 9270 9270 0
30 20241118 195400 877098580 9270 9270 9270 9270 0
31 20241118 195300 877098580 9270 9270 9270 9270 0
32 20241118 195200 877098580 9270 9270 9270 9270 1945
33 20241118 195100 877098580 9270 9270 9270 9270 0
34 20241118 195000 877098580 9270 9270 9270 9270 0
35 20241118 194900 877098580 9270 9270 9270 9270 0
36 20241118 194800 877098580 9270 9270 9270 9270 0
37 20241118 194700 877098580 9270 9270 9270 9270 0
38 20241118 194600 877098580 9270 9270 9270 9270 0
39 20241118 194500 877098580 9270 9270 9270 9270 0
40 20241118 194400 877098580 9270 9270 9270 9270 0
41 20241118 194300 877098580 9270 9270 9270 9270 0
42 20241118 194200 877098580 9270 9270 9270 9270 0
43 20241118 194100 877098580 9270 9270 9270 9270 0
44 20241118 194000 877098580 9270 9270 9270 9270 0
45 20241118 193900 877098580 9270 9270 9270 9270 0
46 20241118 193800 877098580 9270 9270 9270 9270 0
47 20241118 193700 877098580 9270 9270 9270 9270 0
48 20241118 193600 877098580 9270 9270 9270 9270 0
49 20241118 193500 877098580 9270 9270 9270 9270 0
50 20241118 193400 877098580 9270 9270 9270 9270 0
51 20241118 193300 877098580 9270 9270 9270 9270 0
52 20241118 193200 877098580 9270 9270 9270 9270 0
53 20241118 193100 877098580 9270 9270 9270 9270 0
54 20241118 193000 877098580 9270 9270 9270 9270 0
55 20241118 192900 877098580 9270 9270 9270 9270 0
56 20241118 192800 877098580 9270 9270 9270 9270 0
57 20241118 192700 877098580 9270 9270 9270 9270 0
58 20241118 192600 877098580 9270 9270 9270 9270 0
59 20241118 192500 877098580 9270 9270 9270 9270 0
60 20241118 192400 877098580 9270 9270 9270 9270 0
61 20241118 192300 877098580 9270 9270 9270 9270 0
62 20241118 192200 877098580 9270 9270 9270 9270 1945
63 20241118 192100 877098580 9270 9270 9270 9270 0
64 20241118 192000 877098580 9270 9270 9270 9270 0
65 20241118 191900 877098580 9270 9270 9270 9270 0
66 20241118 191800 877098580 9270 9270 9270 9270 0
67 20241118 191700 877098580 9270 9270 9270 9270 0
68 20241118 191600 877098580 9270 9270 9270 9270 0
69 20241118 191500 877098580 9270 9270 9270 9270 0
70 20241118 191400 877098580 9270 9270 9270 9270 0
71 20241118 191300 877098580 9270 9270 9270 9270 0
72 20241118 191200 877098580 9270 9270 9270 9270 0
73 20241118 191100 877098580 9270 9270 9270 9270 0
74 20241118 191000 877098580 9270 9270 9270 9270 0
75 20241118 190900 877098580 9270 9270 9270 9270 0
76 20241118 190800 877098580 9270 9270 9270 9270 0
77 20241118 190700 877098580 9270 9270 9270 9270 0
78 20241118 190600 877098580 9270 9270 9270 9270 0
79 20241118 190500 877098580 9270 9270 9270 9270 0
80 20241118 190400 877098580 9270 9270 9270 9270 0
81 20241118 190300 877098580 9270 9270 9270 9270 0
82 20241118 190200 877098580 9270 9270 9270 9270 0
83 20241118 190100 877098580 9270 9270 9270 9270 0
84 20241118 190000 877098580 9270 9270 9270 9270 0
85 20241118 185900 877098580 9270 9270 9270 9270 0
86 20241118 185800 877098580 9270 9270 9270 9270 0
87 20241118 185700 877098580 9270 9270 9270 9270 0
88 20241118 185600 877098580 9270 9270 9270 9270 0
89 20241118 185500 877098580 9270 9270 9270 9270 0
90 20241118 185400 877098580 9270 9270 9270 9270 0
91 20241118 185300 877098580 9270 9270 9270 9270 0
92 20241118 185200 877098580 9270 9270 9270 9270 1945
93 20241118 185100 877098580 9270 9270 9270 9270 0
94 20241118 185000 877098580 9270 9270 9270 9270 0
95 20241118 184900 877098580 9270 9270 9270 9270 0
96 20241118 184800 877098580 9270 9270 9270 9270 0
97 20241118 184700 877098580 9270 9270 9270 9270 0
98 20241118 184600 877098580 9270 9270 9270 9270 0
99 20241118 184500 877098580 9270 9270 9270 9270 0
100 20241118 184400 877098580 9270 9270 9270 9270 0
101 20241118 184300 877098580 9270 9270 9270 9270 0
102 20241118 184200 877098580 9270 9270 9270 9270 0
103 20241118 184100 877098580 9270 9270 9270 9270 0
104 20241118 184000 877098580 9270 9270 9270 9270 0
105 20241118 183900 877098580 9270 9270 9270 9270 0
106 20241118 183800 877098580 9270 9270 9270 9270 0
107 20241118 183700 877098580 9270 9270 9270 9270 0
108 20241118 183600 877098580 9270 9270 9270 9270 0
109 20241118 183500 877098580 9270 9270 9270 9270 0
110 20241118 183400 877098580 9270 9270 9270 9270 0
111 20241118 183300 877098580 9270 9270 9270 9270 0
112 20241118 183200 877098580 9270 9270 9270 9270 0
113 20241118 183100 877098580 9270 9270 9270 9270 0
114 20241118 183000 877098580 9270 9270 9270 9270 0
115 20241118 182900 877098580 9270 9270 9270 9270 0
116 20241118 182800 877098580 9270 9270 9270 9270 0
117 20241118 182700 877098580 9270 9270 9270 9270 0
118 20241118 182600 877098580 9270 9270 9270 9270 0
119 20241118 182500 877098580 9270 9270 9270 9270 0
120 20241118 182400 877098580 9270 9270 9270 9270 0
121 20241118 182300 877098580 9270 9270 9270 9270 0
122 20241118 182200 877098580 9270 9270 9270 9270 1945
123 20241118 182100 877098580 9270 9270 9270 9270 0
124 20241118 182000 877098580 9270 9270 9270 9270 0
125 20241118 181900 877098580 9270 9270 9270 9270 0
126 20241118 181800 877098580 9270 9270 9270 9270 0
127 20241118 181700 877098580 9270 9270 9270 9270 0
128 20241118 181600 877098580 9270 9270 9270 9270 0
129 20241118 181500 877098580 9270 9270 9270 9270 0
130 20241118 181400 877098580 9270 9270 9270 9270 0
131 20241118 181300 877098580 9270 9270 9270 9270 0
132 20241118 181200 877098580 9270 9270 9270 9270 0
133 20241118 181100 877098580 9270 9270 9270 9270 0
134 20241118 181000 877098580 9270 9270 9270 9270 0
135 20241118 180900 877098580 9270 9270 9270 9270 0
136 20241118 180800 877098580 9270 9270 9270 9270 0
137 20241118 180700 877098580 9270 9270 9270 9270 0
138 20241118 180600 877098580 9270 9270 9270 9270 0
139 20241118 180500 877098580 9270 9270 9270 9270 0
140 20241118 180400 877098580 9270 9270 9270 9270 0
141 20241118 180300 877098580 9270 9270 9270 9270 0
142 20241118 180200 877098580 9270 9270 9270 9270 0
143 20241118 180100 877098580 9270 9270 9270 9270 0
144 20241118 180000 877098580 9270 9270 9270 9270 0
145 20241118 175900 877098580 9270 9270 9270 9270 0
146 20241118 175800 877098580 9270 9270 9270 9270 0
147 20241118 175700 877098580 9270 9270 9270 9270 0
148 20241118 175600 877098580 9270 9270 9270 9270 0
149 20241118 175500 877098580 9270 9270 9270 9270 0
150 20241118 175400 877098580 9270 9270 9270 9270 0
151 20241118 175300 877098580 9270 9270 9270 9270 0
152 20241118 175200 877098580 9270 9270 9270 9270 1945
153 20241118 175100 877098580 9270 9270 9270 9270 0
154 20241118 175000 877098580 9270 9270 9270 9270 0
155 20241118 174900 877098580 9270 9270 9270 9270 0
156 20241118 174800 877098580 9270 9270 9270 9270 0
157 20241118 174700 877098580 9270 9270 9270 9270 0
158 20241118 174600 877098580 9270 9270 9270 9270 0
159 20241118 174500 877098580 9270 9270 9270 9270 0
160 20241118 174400 877098580 9270 9270 9270 9270 0
161 20241118 174300 877098580 9270 9270 9270 9270 0
162 20241118 174200 877098580 9270 9270 9270 9270 0
163 20241118 174100 877098580 9270 9270 9270 9270 0
164 20241118 174000 877098580 9270 9270 9270 9270 0
165 20241118 173900 877098580 9270 9270 9270 9270 0
166 20241118 173800 877098580 9270 9270 9270 9270 0
167 20241118 173700 877098580 9270 9270 9270 9270 0
168 20241118 173600 877098580 9270 9270 9270 9270 0
169 20241118 173500 877098580 9270 9270 9270 9270 0
170 20241118 173400 877098580 9270 9270 9270 9270 0
171 20241118 173300 877098580 9270 9270 9270 9270 0
172 20241118 173200 877098580 9270 9270 9270 9270 0
173 20241118 173100 877098580 9270 9270 9270 9270 0
174 20241118 173000 877098580 9270 9270 9270 9270 0
175 20241118 172900 877098580 9270 9270 9270 9270 0
176 20241118 172800 877098580 9270 9270 9270 9270 0
177 20241118 172700 877098580 9270 9270 9270 9270 0
178 20241118 172600 877098580 9270 9270 9270 9270 0
179 20241118 172500 877098580 9270 9270 9270 9270 0
180 20241118 172400 877098580 9270 9270 9270 9270 0
181 20241118 172300 877098580 9270 9270 9270 9270 0
182 20241118 172200 877098580 9270 9270 9270 9270 1945
183 20241118 172100 877098580 9270 9270 9270 9270 0
184 20241118 172000 877098580 9270 9270 9270 9270 0
185 20241118 171900 877098580 9270 9270 9270 9270 0
186 20241118 171800 877098580 9270 9270 9270 9270 0
187 20241118 171700 877098580 9270 9270 9270 9270 0
188 20241118 171600 877098580 9270 9270 9270 9270 0
189 20241118 171500 877098580 9270 9270 9270 9270 0
190 20241118 171400 877098580 9270 9270 9270 9270 0
191 20241118 171300 877098580 9270 9270 9270 9270 0
192 20241118 171200 877098580 9270 9270 9270 9270 0
193 20241118 171100 877098580 9270 9270 9270 9270 0
194 20241118 171000 877098580 9270 9270 9270 9270 0
195 20241118 170900 877098580 9270 9270 9270 9270 0
196 20241118 170800 877098580 9270 9270 9270 9270 0
197 20241118 170700 877098580 9270 9270 9270 9270 0
198 20241118 170600 877098580 9270 9270 9270 9270 0
199 20241118 170500 877098580 9270 9270 9270 9270 0
200 20241118 170400 877098580 9270 9270 9270 9270 0
201 20241118 170300 877098580 9270 9270 9270 9270 0
202 20241118 170200 877098580 9270 9270 9270 9270 0
203 20241118 170100 877098580 9270 9270 9270 9270 0
204 20241118 170000 877098580 9270 9270 9270 9270 0
205 20241118 165900 877098580 9270 9270 9270 9270 0
206 20241118 165800 877098580 9270 9270 9270 9270 0
207 20241118 165700 877098580 9270 9270 9270 9270 0
208 20241118 165600 877098580 9270 9270 9270 9270 0
209 20241118 165500 877098580 9270 9270 9270 9270 0
210 20241118 165400 877098580 9270 9270 9270 9270 0
211 20241118 165300 877098580 9270 9270 9270 9270 0
212 20241118 165200 877098580 9270 9270 9270 9270 1945
213 20241118 165100 877098580 9270 9270 9270 9270 0
214 20241118 165000 877098580 9270 9270 9270 9270 0
215 20241118 164900 877098580 9270 9270 9270 9270 0
216 20241118 164800 877098580 9270 9270 9270 9270 0
217 20241118 164700 877098580 9270 9270 9270 9270 0
218 20241118 164600 877098580 9270 9270 9270 9270 0
219 20241118 164500 877098580 9270 9270 9270 9270 0
220 20241118 164400 877098580 9270 9270 9270 9270 0
221 20241118 164300 877098580 9270 9270 9270 9270 0
222 20241118 164200 877098580 9270 9270 9270 9270 0
223 20241118 164100 877098580 9270 9270 9270 9270 0
224 20241118 164000 877098580 9270 9270 9270 9270 0
225 20241118 163900 877098580 9270 9270 9270 9270 0
226 20241118 163800 877098580 9270 9270 9270 9270 0
227 20241118 163700 877098580 9270 9270 9270 9270 0
228 20241118 163600 877098580 9270 9270 9270 9270 0
229 20241118 163500 877098580 9270 9270 9270 9270 0
230 20241118 163400 877098580 9270 9270 9270 9270 0
231 20241118 163300 877098580 9270 9270 9270 9270 0
232 20241118 163200 877098580 9270 9270 9270 9270 0
233 20241118 163100 877098580 9270 9270 9270 9270 0
234 20241118 163000 877098580 9270 9270 9270 9270 0
235 20241118 162900 877098580 9270 9270 9270 9270 0
236 20241118 162800 877098580 9270 9270 9270 9270 0
237 20241118 162700 877098580 9270 9270 9270 9270 0
238 20241118 162600 877098580 9270 9270 9270 9270 0
239 20241118 162500 877098580 9270 9270 9270 9270 0
240 20241118 162400 877098580 9270 9270 9270 9270 0
241 20241118 162300 877098580 9270 9270 9270 9270 0
242 20241118 162200 877098580 9270 9270 9270 9270 1945
243 20241118 162100 877098580 9270 9270 9270 9270 0
244 20241118 162000 877098580 9270 9270 9270 9270 0
245 20241118 161900 877098580 9270 9270 9270 9270 0
246 20241118 161800 877098580 9270 9270 9270 9270 0
247 20241118 161700 877098580 9270 9270 9270 9270 0
248 20241118 161600 877098580 9270 9270 9270 9270 0
249 20241118 161500 877098580 9270 9270 9270 9270 0
250 20241118 161400 877098580 9270 9270 9270 9270 0
251 20241118 161300 877098580 9270 9270 9270 9270 0
252 20241118 161200 877098580 9270 9270 9270 9270 0
253 20241118 161100 877098580 9270 9270 9270 9270 0
254 20241118 161000 877098580 9270 9270 9270 9270 0
255 20241118 160900 877098580 9270 9270 9270 9270 0
256 20241118 160800 877098580 9270 9270 9270 9270 0
257 20241118 160700 877098580 9270 9270 9270 9270 0
258 20241118 160600 877098580 9270 9270 9270 9270 0
259 20241118 160500 877098580 9270 9270 9270 9270 0
260 20241118 160400 877098580 9270 9270 9270 9270 0
261 20241118 160300 877098580 9270 9270 9270 9270 0
262 20241118 160200 877098580 9270 9270 9270 9270 0
263 20241118 160100 877098580 9270 9270 9270 9270 0
264 20241118 160000 877098580 9270 9270 9270 9270 0
265 20241118 155900 877098580 9270 9270 9270 9270 0
266 20241118 155800 877098580 9270 9270 9270 9270 0
267 20241118 155700 877098580 9270 9270 9270 9270 0
268 20241118 155600 877098580 9270 9270 9270 9270 0
269 20241118 155500 877098580 9270 9270 9270 9270 0
270 20241118 155400 877098580 9270 9270 9270 9270 0
271 20241118 155300 877098580 9270 9270 9270 9270 0
272 20241118 155200 877098580 9270 9270 9270 9270 1945
273 20241118 155100 877098580 9270 9270 9270 9270 0
274 20241118 155000 877098580 9270 9270 9270 9270 0
275 20241118 154900 877098580 9270 9270 9270 9270 0
276 20241118 154800 877098580 9270 9270 9270 9270 0
277 20241118 154700 877098580 9270 9270 9270 9270 0
278 20241118 154600 877098580 9270 9270 9270 9270 0
279 20241118 154500 877098580 9270 9270 9270 9270 0
280 20241118 154400 877098580 9270 9270 9270 9270 0
281 20241118 154300 877098580 9270 9270 9270 9270 0
282 20241118 154200 877098580 9270 9270 9270 9270 0
283 20241118 154100 877098580 9270 9270 9270 9270 0
284 20241118 154000 877098580 9270 9270 9270 9270 0
285 20241118 153900 877098580 9270 9270 9270 9270 0
286 20241118 153800 877098580 9270 9270 9270 9270 0
287 20241118 153700 877098580 9270 9270 9270 9270 0
288 20241118 153600 877098580 9270 9270 9270 9270 0
289 20241118 153500 877098580 9270 9270 9270 9270 0
290 20241118 153400 877098580 9270 9270 9270 9270 0
291 20241118 153300 877098580 9270 9270 9270 9270 0
292 20241118 153200 877098580 9270 9270 9270 9270 0
293 20241118 153100 877098580 9270 9270 9270 9270 0
294 20241118 153000 877098580 9270 9270 9270 9270 1945
295 20241118 152900 859068430 9270 9270 9270 9270 0
296 20241118 152800 859068430 9270 9270 9270 9270 0
297 20241118 152700 859068430 9270 9270 9270 9270 0
298 20241118 152600 859068430 9270 9270 9270 9270 0
299 20241118 152500 859068430 9270 9270 9270 9270 0
300 20241118 152400 859068430 9270 9270 9270 9270 0
301 20241118 152300 859068430 9270 9270 9270 9270 0
302 20241118 152200 859068430 9270 9270 9270 9270 0
303 20241118 152100 859068430 9270 9270 9270 9270 0
304 20241118 152000 859068430 9270 9270 9270 9270 0
305 20241118 151900 859068430 9270 9270 9280 9270 40
306 20241118 151800 858697540 9280 9280 9280 9260 1139
307 20241118 151700 848139610 9280 9270 9280 9270 30
308 20241118 151600 847861490 9270 9270 9280 9270 776
309 20241118 151500 840667770 9270 9270 9270 9270 159
310 20241118 151400 839193840 9270 9270 9270 9270 40
311 20241118 151300 838823040 9270 9270 9270 9270 203
312 20241118 151200 836941230 9280 9250 9280 9250 768
313 20241118 151100 829828920 9250 9240 9250 9240 314
314 20241118 151000 826927550 9240 9230 9240 9230 101
315 20241118 150900 825994480 9240 9260 9260 9240 206
316 20241118 150800 824090960 9240 9240 9240 9240 85
317 20241118 150700 823305560 9260 9260 9260 9260 3
318 20241118 150600 823277780 9260 9260 9260 9260 4
319 20241118 150500 823240740 9260 9260 9260 9260 3
320 20241118 150400 823212960 9260 9260 9260 9260 3
321 20241118 150300 823185180 9260 9250 9260 9250 100
322 20241118 150200 822260170 9250 9240 9250 9240 267
323 20241118 150100 819790600 9240 9200 9240 9200 444
324 20241118 150000 815705680 9200 9200 9240 9200 370
325 20241118 145900 812300720 9250 9250 9250 9250 0
326 20241118 145800 812300720 9250 9200 9250 9200 197
327 20241118 145700 810488270 9200 9230 9260 9200 1100
328 20241118 145600 800358460 9260 9250 9260 9250 203
329 20241118 145500 798480700 9270 9270 9270 9270 0
330 20241118 145400 798480700 9270 9270 9270 9270 0
331 20241118 145300 798480700 9270 9270 9270 9270 0
332 20241118 145200 798480700 9270 9270 9270 9270 191
333 20241118 145100 796710130 9270 9270 9270 9270 409
334 20241118 145000 792918700 9270 9220 9270 9220 897
335 20241118 144900 784619410 9220 9250 9250 9210 389
336 20241118 144800 781021230 9210 9230 9250 9210 544
337 20241118 144700 775998930 9200 9280 9280 9190 7511
338 20241118 144600 706684190 9290 9290 9290 9290 0
339 20241118 144500 706684190 9290 9290 9290 9290 0
340 20241118 144400 706684190 9290 9290 9290 9290 47
341 20241118 144300 706247560 9310 9310 9310 9310 2
342 20241118 144200 706228940 9310 9300 9310 9300 737
343 20241118 144100 699371770 9310 9310 9310 9310 0
344 20241118 144000 699371770 9310 9310 9310 9310 128
345 20241118 143900 698180090 9310 9310 9310 9310 6
346 20241118 143800 698124230 9320 9320 9330 9320 102
347 20241118 143700 697173090 9390 9390 9390 9390 1
348 20241118 143600 697163700 9340 9350 9350 9340 70
349 20241118 143500 696509750 9400 9340 9400 9340 119
350 20241118 143400 695398030 9320 9320 9320 9320 0
351 20241118 143300 695398030 9320 9320 9320 9320 99
352 20241118 143200 694475350 9310 9300 9400 9300 2520
353 20241118 143100 671034250 9280 9290 9290 9280 72
354 20241118 143000 670365390 9300 9300 9300 9300 0
355 20241118 142900 670365390 9300 9310 9310 9270 97
356 20241118 142800 669462570 9300 9290 9300 9280 244
357 20241118 142700 667195650 9290 9290 9290 9290 37
358 20241118 142600 666851920 9290 9290 9290 9290 939
359 20241118 142500 658128610 9290 9290 9290 9290 0
360 20241118 142400 658128610 9290 9290 9290 9290 0
361 20241118 142300 658128610 9290 9290 9290 9290 0
362 20241118 142200 658128610 9290 9290 9290 9290 10
363 20241118 142100 658035710 9300 9310 9320 9250 3809
364 20241118 142000 622699200 9310 9310 9310 9310 0
365 20241118 141900 622699200 9310 9310 9310 9310 99
366 20241118 141800 621777510 9310 9300 9310 9300 406
367 20241118 141700 617998210 9300 9300 9300 9290 582
368 20241118 141600 612586170 9300 9300 9300 9300 553
369 20241118 141500 607443270 9300 9310 9310 9290 102
370 20241118 141400 606495640 9290 9310 9310 9290 716
371 20241118 141300 599837250 9300 9300 9300 9300 99
372 20241118 141200 598916550 9300 9310 9320 9300 421
373 20241118 141100 594999150 9320 9330 9330 9310 45
374 20241118 141000 594579330 9330 9320 9330 9320 169
375 20241118 140900 593003550 9330 9330 9330 9320 600
376 20241118 140800 587406550 9320 9330 9330 9320 176
377 20241118 140700 585766120 9330 9350 9350 9330 585
378 20241118 140600 580302220 9350 9340 9350 9340 242
379 20241118 140500 578041820 9350 9350 9350 9350 0
380 20241118 140400 578041820 9350 9350 9350 9350 0
381 20241118 140300 578041820 9350 9340 9350 9340 99
382 20241118 140200 577117150 9350 9340 9350 9340 207
383 20241118 140100 575182680 9350 9340 9350 9340 95
384 20241118 140000 574294580 9340 9340 9340 9340 218
385 20241118 135900 572258460 9350 9350 9350 9330 1043
386 20241118 135800 562520810 9350 9350 9350 9350 0
387 20241118 135700 562520810 9350 9350 9350 9350 0
388 20241118 135600 562520810 9350 9350 9350 9350 2
389 20241118 135500 562502110 9350 9340 9350 9340 380
390 20241118 135400 558950090 9350 9340 9350 9340 119
391 20241118 135300 557837630 9340 9340 9340 9340 198
392 20241118 135200 555988310 9340 9340 9340 9340 97
393 20241118 135100 555082330 9350 9350 9350 9350 66
394 20241118 135000 554465230 9360 9360 9360 9360 45
395 20241118 134900 554044030 9390 9390 9390 9390 0
396 20241118 134800 554044030 9390 9360 9390 9360 88
397 20241118 134700 553220320 9390 9360 9390 9360 542
398 20241118 134600 548147170 9360 9360 9360 9360 100
399 20241118 134500 547211170 9340 9360 9360 9340 1069
400 20241118 134400 537216670 9350 9360 9360 9350 144
401 20241118 134300 535869920 9360 9360 9360 9360 103
402 20241118 134200 534905840 9360 9360 9360 9360 77
403 20241118 134100 534185120 9360 9360 9360 9360 224
404 20241118 134000 532088480 9350 9380 9380 9350 651
405 20241118 133900 525997210 9380 9380 9380 9380 138
406 20241118 133800 524702770 9380 9380 9380 9380 340
407 20241118 133700 521513570 9360 9360 9360 9360 198
408 20241118 133600 519660290 9360 9360 9360 9360 830
409 20241118 133500 511891490 9360 9350 9360 9350 17
410 20241118 133400 511732510 9350 9360 9360 9350 141
411 20241118 133300 510412930 9360 9360 9360 9360 98
412 20241118 133200 509495650 9400 9350 9400 9350 100
413 20241118 133100 508560600 9400 9380 9400 9380 458
414 20241118 133000 504263540 9380 9380 9380 9360 1585
415 20241118 132900 489414960 9420 9430 9430 9380 1087
416 20241118 132800 479201980 9430 9440 9440 9430 2
417 20241118 132700 479183110 9480 9480 9480 9480 109
418 20241118 132600 478149790 9480 9480 9480 9480 2
419 20241118 132500 478130830 9440 9460 9460 9420 553
420 20241118 132400 472917070 9440 9480 9710 9440 147
421 20241118 132300 471524270 9470 9410 9470 9410 290
422 20241118 132200 468792540 9400 9400 9410 9400 800
423 20241118 132100 461265630 9400 9400 9400 9400 202
424 20241118 132000 459366830 9400 9400 9400 9400 0
425 20241118 131900 459366830 9400 9410 9410 9400 92
426 20241118 131800 458501220 9410 9400 9410 9400 154
427 20241118 131700 457053600 9400 9400 9400 9400 11
428 20241118 131600 456950200 9400 9400 9400 9400 429
429 20241118 131500 452917600 9400 9400 9400 9400 207
430 20241118 131400 450971800 9410 9410 9410 9400 66
431 20241118 131300 450350750 9410 9410 9410 9410 11
432 20241118 131200 450247240 9460 9460 9460 9460 0
433 20241118 131100 450247240 9460 9460 9460 9460 0
434 20241118 131000 450247240 9460 9400 9460 9400 826
435 20241118 130900 442472840 9400 9400 9400 9400 10
436 20241118 130800 442378840 9400 9420 9420 9400 152
437 20241118 130700 440947980 9420 9420 9420 9420 4
438 20241118 130600 440910300 9420 9420 9420 9420 1
439 20241118 130500 440900880 9420 9410 9420 9410 47
440 20241118 130400 440458600 9410 9410 9420 9410 520
441 20241118 130300 435565350 9410 9410 9410 9410 1
442 20241118 130200 435555940 9410 9410 9410 9410 12
443 20241118 130100 435443020 9410 9410 9440 9410 200
444 20241118 130000 433560480 9410 9410 9410 9410 0
445 20241118 125900 433560480 9410 9410 9410 9410 0
446 20241118 125800 433560480 9410 9410 9410 9410 0
447 20241118 125700 433560480 9410 9410 9410 9400 619
448 20241118 125600 427735970 9400 9400 9400 9400 0
449 20241118 125500 427735970 9400 9400 9400 9400 56
450 20241118 125400 427209570 9410 9410 9410 9410 59
451 20241118 125300 426654380 9410 9410 9410 9410 31
452 20241118 125200 426362670 9410 9410 9410 9410 17
453 20241118 125100 426202700 9470 9470 9470 9470 3
454 20241118 125000 426174290 9440 9440 9440 9440 0
455 20241118 124900 426174290 9440 9440 9440 9440 0
456 20241118 124800 426174290 9440 9420 9440 9420 2127
457 20241118 124700 406134980 9420 9420 9420 9420 44
458 20241118 124600 405720500 9420 9420 9420 9420 20
459 20241118 124500 405532100 9420 9420 9420 9420 0
460 20241118 124400 405532100 9420 9420 9420 9420 52
461 20241118 124300 405042260 9410 9410 9430 9410 6
462 20241118 124200 404985780 9410 9410 9410 9410 0
463 20241118 124100 404985780 9410 9410 9410 9410 0
464 20241118 124000 404985780 9410 9410 9410 9410 97
465 20241118 123900 404073010 9410 9410 9410 9410 886
466 20241118 123800 395735750 9410 9420 9420 9410 119
467 20241118 123700 394615850 9440 9440 9440 9440 0
468 20241118 123600 394615850 9440 9440 9440 9440 5
469 20241118 123500 394568650 9440 9440 9440 9440 0
470 20241118 123400 394568650 9440 9420 9440 9420 498
471 20241118 123300 389877470 9450 9450 9450 9450 0
472 20241118 123200 389877470 9450 9440 9450 9420 691
473 20241118 123100 383365850 9450 9480 9490 9450 2308
474 20241118 123000 361540850 9500 9490 9500 9490 6
475 20241118 122900 361483900 9500 9500 9500 9500 8
476 20241118 122800 361407900 9500 9500 9500 9500 1390
477 20241118 122700 348202900 9520 9520 9520 9520 1
478 20241118 122600 348193380 9510 9510 9510 9510 108
479 20241118 122500 347166300 9520 9520 9520 9520 1
480 20241118 122400 347156780 9520 9520 9520 9520 31
481 20241118 122300 346861660 9520 9520 9520 9520 0
482 20241118 122200 346861660 9520 9510 9520 9510 8
483 20241118 122100 346785570 9510 9510 9510 9510 58
484 20241118 122000 346233990 9510 9520 9520 9510 131
485 20241118 121900 344987760 9530 9530 9530 9530 124
486 20241118 121800 343806040 9550 9550 9550 9550 0
487 20241118 121700 343806040 9550 9550 9550 9550 1
488 20241118 121600 343796490 9530 9540 9540 9530 196
489 20241118 121500 341926790 9550 9550 9550 9550 0
490 20241118 121400 341926790 9550 9550 9550 9550 1
491 20241118 121300 341917240 9540 9550 9550 9540 17
492 20241118 121200 341754940 9550 9560 9560 9550 12
493 20241118 121100 341640330 9560 9560 9560 9560 0
494 20241118 121000 341640330 9560 9560 9560 9560 0
495 20241118 120900 341640330 9560 9560 9560 9560 0
496 20241118 120800 341640330 9560 9560 9560 9560 0
497 20241118 120700 341640330 9560 9550 9560 9550 816
498 20241118 120600 333846960 9550 9540 9550 9540 16
499 20241118 120500 333694300 9550 9550 9550 9550 15
500 20241118 120400 333551050 9550 9550 9550 9550 100
501 20241118 120300 332596050 9550 9550 9550 9550 1
502 20241118 120200 332586500 9540 9540 9540 9540 0
503 20241118 120100 332586500 9540 9540 9540 9540 88
504 20241118 120000 331746980 9550 9550 9550 9550 200
505 20241118 115900 329836980 9550 9550 9550 9550 47
506 20241118 115800 329388130 9550 9560 9560 9550 205
507 20241118 115700 327430330 9560 9560 9560 9560 0
508 20241118 115600 327430330 9560 9560 9560 9560 0
509 20241118 115500 327430330 9560 9560 9560 9560 1
510 20241118 115400 327420770 9560 9560 9560 9560 0
511 20241118 115300 327420770 9560 9560 9560 9560 1
512 20241118 115200 327411210 9550 9550 9550 9550 0
513 20241118 115100 327411210 9550 9550 9550 9550 0
514 20241118 115000 327411210 9550 9550 9550 9550 0
515 20241118 114900 327411210 9550 9550 9550 9550 0
516 20241118 114800 327411210 9550 9530 9550 9530 864
517 20241118 114700 319175710 9530 9530 9530 9530 1
518 20241118 114600 319166180 9530 9530 9530 9530 0
519 20241118 114500 319166180 9530 9530 9530 9530 37
520 20241118 114400 318813570 9550 9550 9550 9550 0
521 20241118 114300 318813570 9550 9550 9550 9550 0
522 20241118 114200 318813570 9550 9550 9550 9550 0
523 20241118 114100 318813570 9550 9550 9550 9550 102
524 20241118 114000 317839470 9550 9520 9550 9500 622
525 20241118 113900 311919520 9520 9540 9540 9520 477
526 20241118 113800 307375380 9550 9550 9550 9550 0
527 20241118 113700 307375380 9550 9550 9550 9550 0
528 20241118 113600 307375380 9550 9550 9550 9550 372
529 20241118 113500 303822780 9550 9560 9570 9550 682
530 20241118 113400 297308950 9590 9590 9590 9590 1
531 20241118 113300 297299360 9560 9570 9570 9560 250
532 20241118 113200 294908360 9570 9570 9570 9570 20
533 20241118 113100 294716960 9570 9570 9570 9570 4
534 20241118 113000 294678680 9570 9600 9600 9570 2610
535 20241118 112900 269644110 9600 9600 9600 9600 552
536 20241118 112800 264344910 9610 9630 9630 9610 2797
537 20241118 112700 237440690 9640 9640 9640 9640 123
538 20241118 112600 236254970 9640 9640 9640 9640 1
539 20241118 112500 236245330 9640 9660 9660 9640 89
540 20241118 112400 235387320 9660 9660 9660 9660 1
541 20241118 112300 235377660 9650 9650 9650 9650 0
542 20241118 112200 235377660 9650 9650 9650 9650 215
543 20241118 112100 233302910 9650 9660 9660 9650 205
544 20241118 112000 231322660 9660 9660 9660 9660 70
545 20241118 111900 230646460 9670 9670 9670 9670 11
546 20241118 111800 230540090 9670 9670 9670 9670 20
547 20241118 111700 230346690 9680 9670 9680 9670 15
548 20241118 111600 230201630 9650 9650 9650 9650 144
549 20241118 111500 228812030 9650 9650 9650 9650 300
550 20241118 111400 225917030 9640 9640 9640 9640 0
551 20241118 111300 225917030 9640 9640 9640 9640 29
552 20241118 111200 225637470 9640 9650 9650 9640 9
553 20241118 111100 225550670 9660 9660 9660 9660 0
554 20241118 111000 225550670 9660 9660 9660 9660 20
555 20241118 110900 225357470 9660 9660 9660 9660 65
556 20241118 110800 224729570 9650 9650 9650 9650 422
557 20241118 110700 220657270 9650 9650 9650 9650 0
558 20241118 110600 220657270 9650 9650 9650 9650 453
559 20241118 110500 216285820 9650 9650 9650 9650 0
560 20241118 110400 216285820 9650 9650 9650 9650 0
561 20241118 110300 216285820 9650 9650 9650 9650 0
562 20241118 110200 216285820 9650 9630 9650 9630 51
563 20241118 110100 215794670 9630 9630 9630 9630 3
564 20241118 110000 215765780 9640 9640 9640 9640 54
565 20241118 105900 215245220 9650 9650 9650 9650 0
566 20241118 105800 215245220 9650 9650 9650 9650 1
567 20241118 105700 215235570 9660 9660 9660 9660 5
568 20241118 105600 215187270 9660 9640 9660 9640 232
569 20241118 105500 212950770 9640 9640 9640 9640 1
570 20241118 105400 212941130 9640 9620 9640 9620 971
571 20241118 105300 203588850 9630 9650 9650 9630 7
572 20241118 105200 203521400 9650 9650 9650 9650 13
573 20241118 105100 203395950 9650 9650 9650 9650 10
574 20241118 105000 203299450 9650 9630 9650 9630 3
575 20241118 104900 203270520 9650 9650 9650 9650 1
576 20241118 104800 203260870 9620 9630 9660 9620 203
577 20241118 104700 201305970 9710 9710 9710 9710 1
578 20241118 104600 201296260 9610 9710 9710 9610 4209
579 20241118 104500 160707020 9690 9690 9690 9690 0
580 20241118 104400 160707020 9690 9710 9710 9690 31
581 20241118 104300 160406290 9700 9710 9710 9700 142
582 20241118 104200 159027890 9710 9710 9710 9710 20
583 20241118 104100 158833690 9710 9710 9710 9710 405
584 20241118 104000 154901140 9710 9710 9710 9710 0
585 20241118 103900 154901140 9710 9710 9710 9710 200
586 20241118 103800 152959140 9710 9700 9710 9700 436
587 20241118 103700 148726940 9720 9720 9720 9720 143
588 20241118 103600 147336980 9730 9730 9730 9730 181
589 20241118 103500 145575850 9740 9740 9740 9740 0
590 20241118 103400 145575850 9740 9740 9740 9740 0
591 20241118 103300 145575850 9740 9740 9740 9740 50
592 20241118 103200 145088850 9760 9760 9760 9760 0
593 20241118 103100 145088850 9760 9760 9760 9760 0
594 20241118 103000 145088850 9760 9760 9760 9760 25
595 20241118 102900 144844850 9760 9760 9760 9760 1
596 20241118 102800 144835090 9760 9760 9760 9760 0
597 20241118 102700 144835090 9760 9760 9760 9760 10
598 20241118 102600 144737490 9740 9740 9740 9740 0
599 20241118 102500 144737490 9740 9740 9740 9740 755
600 20241118 102400 137383790 9740 9740 9740 9740 0
601 20241118 102300 137383790 9740 9740 9740 9740 1
602 20241118 102200 137374050 9730 9730 9730 9730 0
603 20241118 102100 137374050 9730 9730 9730 9730 0
604 20241118 102000 137374050 9730 9730 9730 9730 300
605 20241118 101900 134455050 9750 9750 9750 9740 87
606 20241118 101800 133607110 9750 9750 9750 9750 1
607 20241118 101700 133597360 9750 9750 9750 9750 0
608 20241118 101600 133597360 9750 9750 9750 9750 102
609 20241118 101500 132602860 9740 9740 9740 9740 31
610 20241118 101400 132300920 9740 9740 9740 9740 0
611 20241118 101300 132300920 9740 9740 9740 9740 0
612 20241118 101200 132300920 9740 9750 9750 9740 345
613 20241118 101100 128939620 9770 9730 9770 9720 144
614 20241118 101000 127538470 9730 9740 9740 9730 188
615 20241118 100900 125708530 9770 9770 9770 9770 121
616 20241118 100800 124526360 9770 9790 9810 9770 921
617 20241118 100700 115510890 9770 9770 9770 9770 0
618 20241118 100600 115510890 9770 9790 9790 9770 3
619 20241118 100500 115481540 9720 9720 9720 9720 0
620 20241118 100400 115481540 9720 9720 9720 9720 0
621 20241118 100300 115481540 9720 9720 9720 9720 0
622 20241118 100200 115481540 9720 9720 9720 9720 0
623 20241118 100100 115481540 9720 9690 9720 9690 512
624 20241118 100000 110511270 9680 9700 9700 9680 37
625 20241118 095900 110153000 9700 9680 9700 9680 500
626 20241118 095800 105305400 9690 9690 9690 9680 120
627 20241118 095700 104142700 9700 9690 9700 9690 200
628 20241118 095600 102203570 9700 9660 9700 9650 1302
629 20241118 095500 89615850 9680 9670 9680 9650 841
630 20241118 095400 81481040 9670 9680 9680 9650 382
631 20241118 095300 77788870 9680 9680 9680 9680 0
632 20241118 095200 77788870 9680 9690 9690 9680 286
633 20241118 095100 75018590 9700 9700 9700 9700 0
634 20241118 095000 75018590 9700 9710 9710 9700 242
635 20241118 094900 72670290 9710 9710 9710 9710 390
636 20241118 094800 68883390 9720 9720 9720 9720 100
637 20241118 094700 67911390 9760 9760 9760 9760 202
638 20241118 094600 65939870 9760 9720 9760 9720 181
639 20241118 094500 64176510 9760 9760 9760 9760 2
640 20241118 094400 64156990 9760 9760 9760 9720 662
641 20241118 094300 57721520 9730 9730 9730 9730 630
642 20241118 094200 51591620 9730 9730 9730 9720 479
643 20241118 094100 46934150 9790 9790 9790 9790 200
644 20241118 094000 44976150 9790 9790 9790 9790 200
645 20241118 093900 43018150 9790 9790 9790 9790 0
646 20241118 093800 43018150 9790 9790 9790 9770 3
647 20241118 093700 42988800 9730 9740 9740 9730 83
648 20241118 093600 42180910 9750 9760 9760 9750 602
649 20241118 093500 36310390 9790 9790 9790 9790 0
650 20241118 093400 36310390 9790 9790 9790 9790 400
651 20241118 093300 32394390 9780 9780 9780 9780 187
652 20241118 093200 30565530 9800 9800 9800 9800 0
653 20241118 093100 30565530 9800 9800 9800 9800 0
654 20241118 093000 30565530 9800 9800 9800 9800 0
655 20241118 092900 30565530 9800 9800 9800 9800 0
656 20241118 092800 30565530 9800 9790 9800 9790 99
657 20241118 092700 29596230 9790 9810 9810 9790 177
658 20241118 092600 27861080 9800 9800 9800 9800 0
659 20241118 092500 27861080 9800 9830 9830 9790 1166
660 20241118 092400 16410050 9890 9890 9890 9890 0
661 20241118 092300 16410050 9890 9890 9890 9890 1
662 20241118 092200 16400160 9840 9850 9850 9840 24
663 20241118 092100 16163900 9970 9970 9970 9970 0
664 20241118 092000 16163900 9970 9840 9970 9840 306
665 20241118 091900 13143940 9830 9830 9830 9830 4
666 20241118 091800 13104620 9820 9820 9820 9820 15
667 20241118 091700 12957320 9810 9800 9810 9800 390
668 20241118 091600 9132500 9710 9710 9710 9710 1
669 20241118 091500 9122790 9800 9800 9800 9800 11
670 20241118 091400 9014990 9800 9710 9800 9710 17
671 20241118 091300 8849830 9700 9690 9700 9690 34
672 20241118 091200 8520260 9660 9660 9660 9660 1
673 20241118 091100 8510600 9730 9720 9730 9690 14
674 20241118 091000 8374470 9700 9720 9720 9700 323
675 20241118 090900 5241230 9810 9810 9810 9810 17
676 20241118 090800 5074460 9810 9810 9810 9810 0
677 20241118 090700 5074460 9810 9720 9810 9720 45
678 20241118 090600 4636870 9720 9720 9720 9720 0
679 20241118 090500 4636870 9720 9720 9720 9720 18
680 20241118 090400 4461910 9720 9720 9720 9720 52
681 20241118 090300 3956470 9820 9820 9820 9820 51
682 20241118 090200 3455650 9820 9820 9820 9820 0
683 20241118 090100 3455650 9820 9620 9820 9620 160
684 20241118 090000 1913650 9820 9610 9820 9610 199