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

690
196170/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,690 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,202800,356270599000,407500,407500,407500,407500,17382
20241118,202700,356270599000,407500,407500,407500,407500,0
20241118,202600,356270599000,407500,407500,407500,407500,0
20241118,202500,356270599000,407500,407500,407500,407500,0
20241118,202400,356270599000,407500,407500,407500,407500,0
20241118,202300,356270599000,407500,407500,407500,407500,0
20241118,202200,356270599000,407500,407500,407500,407500,0
20241118,202100,356270599000,407500,407500,407500,407500,0
20241118,202000,356270599000,407500,407500,407500,407500,0
20241118,201900,356270599000,407500,407500,407500,407500,0
20241118,201800,356270599000,407500,407500,407500,407500,0
20241118,201700,356270599000,407500,407500,407500,407500,0
20241118,201600,356270599000,407500,407500,407500,407500,0
20241118,201500,356270599000,407500,407500,407500,407500,0
20241118,201400,356270599000,407500,407500,407500,407500,0
20241118,201300,356270599000,407500,407500,407500,407500,0
20241118,201200,356270599000,407500,407500,407500,407500,0
20241118,201100,356270599000,407500,407500,407500,407500,0
20241118,201000,356270599000,407500,407500,407500,407500,0
20241118,200900,356270599000,407500,407500,407500,407500,0
20241118,200800,356270599000,407500,407500,407500,407500,0
20241118,200700,356270599000,407500,407500,407500,407500,0
20241118,200600,356270599000,407500,407500,407500,407500,0
20241118,200500,356270599000,407500,407500,407500,407500,0
20241118,200400,356270599000,407500,407500,407500,407500,0
20241118,200300,356270599000,407500,407500,407500,407500,0
20241118,200200,356270599000,407500,407500,407500,407500,0
20241118,200100,356270599000,407500,407500,407500,407500,0
20241118,200000,356270599000,407500,407500,407500,407500,0
20241118,195900,356270599000,407500,407500,407500,407500,0
20241118,195800,356270599000,407500,407500,407500,407500,17382
20241118,195700,356270599000,407500,407500,407500,407500,0
20241118,195600,356270599000,407500,407500,407500,407500,0
20241118,195500,356270599000,407500,407500,407500,407500,0
20241118,195400,356270599000,407500,407500,407500,407500,0
20241118,195300,356270599000,407500,407500,407500,407500,0
20241118,195200,356270599000,407500,407500,407500,407500,0
20241118,195100,356270599000,407500,407500,407500,407500,0
20241118,195000,356270599000,407500,407500,407500,407500,0
20241118,194900,356270599000,407500,407500,407500,407500,0
20241118,194800,356270599000,407500,407500,407500,407500,0
20241118,194700,356270599000,407500,407500,407500,407500,0
20241118,194600,356270599000,407500,407500,407500,407500,0
20241118,194500,356270599000,407500,407500,407500,407500,0
20241118,194400,356270599000,407500,407500,407500,407500,0
20241118,194300,356270599000,407500,407500,407500,407500,0
20241118,194200,356270599000,407500,407500,407500,407500,0
20241118,194100,356270599000,407500,407500,407500,407500,0
20241118,194000,356270599000,407500,407500,407500,407500,0
20241118,193900,356270599000,407500,407500,407500,407500,0
20241118,193800,356270599000,407500,407500,407500,407500,0
20241118,193700,356270599000,407500,407500,407500,407500,0
20241118,193600,356270599000,407500,407500,407500,407500,0
20241118,193500,356270599000,407500,407500,407500,407500,0
20241118,193400,356270599000,407500,407500,407500,407500,0
20241118,193300,356270599000,407500,407500,407500,407500,0
20241118,193200,356270599000,407500,407500,407500,407500,0
20241118,193100,356270599000,407500,407500,407500,407500,0
20241118,193000,356270599000,407500,407500,407500,407500,0
20241118,192900,356270599000,407500,407500,407500,407500,0
20241118,192800,356270599000,407500,407500,407500,407500,17382
20241118,192700,356270599000,407500,407500,407500,407500,0
20241118,192600,356270599000,407500,407500,407500,407500,0
20241118,192500,356270599000,407500,407500,407500,407500,0
20241118,192400,356270599000,407500,407500,407500,407500,0
20241118,192300,356270599000,407500,407500,407500,407500,0
20241118,192200,356270599000,407500,407500,407500,407500,0
20241118,192100,356270599000,407500,407500,407500,407500,0
20241118,192000,356270599000,407500,407500,407500,407500,0
20241118,191900,356270599000,407500,407500,407500,407500,0
20241118,191800,356270599000,407500,407500,407500,407500,0
20241118,191700,356270599000,407500,407500,407500,407500,0
20241118,191600,356270599000,407500,407500,407500,407500,0
20241118,191500,356270599000,407500,407500,407500,407500,0
20241118,191400,356270599000,407500,407500,407500,407500,0
20241118,191300,356270599000,407500,407500,407500,407500,0
20241118,191200,356270599000,407500,407500,407500,407500,0
20241118,191100,356270599000,407500,407500,407500,407500,0
20241118,191000,356270599000,407500,407500,407500,407500,0
20241118,190900,356270599000,407500,407500,407500,407500,0
20241118,190800,356270599000,407500,407500,407500,407500,0
20241118,190700,356270599000,407500,407500,407500,407500,0
20241118,190600,356270599000,407500,407500,407500,407500,0
20241118,190500,356270599000,407500,407500,407500,407500,0
20241118,190400,356270599000,407500,407500,407500,407500,0
20241118,190300,356270599000,407500,407500,407500,407500,0
20241118,190200,356270599000,407500,407500,407500,407500,0
20241118,190100,356270599000,407500,407500,407500,407500,0
20241118,190000,356270599000,407500,407500,407500,407500,0
20241118,185900,356270599000,407500,407500,407500,407500,0
20241118,185800,356270599000,407500,407500,407500,407500,17382
20241118,185700,356270599000,407500,407500,407500,407500,0
20241118,185600,356270599000,407500,407500,407500,407500,0
20241118,185500,356270599000,407500,407500,407500,407500,0
20241118,185400,356270599000,407500,407500,407500,407500,0
20241118,185300,356270599000,407500,407500,407500,407500,0
20241118,185200,356270599000,407500,407500,407500,407500,0
20241118,185100,356270599000,407500,407500,407500,407500,0
20241118,185000,356270599000,407500,407500,407500,407500,0
20241118,184900,356270599000,407500,407500,407500,407500,0
20241118,184800,356270599000,407500,407500,407500,407500,0
20241118,184700,356270599000,407500,407500,407500,407500,0
20241118,184600,356270599000,407500,407500,407500,407500,0
20241118,184500,356270599000,407500,407500,407500,407500,0
20241118,184400,356270599000,407500,407500,407500,407500,0
20241118,184300,356270599000,407500,407500,407500,407500,0
20241118,184200,356270599000,407500,407500,407500,407500,0
20241118,184100,356270599000,407500,407500,407500,407500,0
20241118,184000,356270599000,407500,407500,407500,407500,0
20241118,183900,356270599000,407500,407500,407500,407500,0
20241118,183800,356270599000,407500,407500,407500,407500,0
20241118,183700,356270599000,407500,407500,407500,407500,0
20241118,183600,356270599000,407500,407500,407500,407500,0
20241118,183500,356270599000,407500,407500,407500,407500,0
20241118,183400,356270599000,407500,407500,407500,407500,0
20241118,183300,356270599000,407500,407500,407500,407500,0
20241118,183200,356270599000,407500,407500,407500,407500,0
20241118,183100,356270599000,407500,407500,407500,407500,0
20241118,183000,356270599000,407500,407500,407500,407500,0
20241118,182900,356270599000,407500,407500,407500,407500,0
20241118,182800,356270599000,407500,407500,407500,407500,17382
20241118,182700,356270599000,407500,407500,407500,407500,0
20241118,182600,356270599000,407500,407500,407500,407500,0
20241118,182500,356270599000,407500,407500,407500,407500,0
20241118,182400,356270599000,407500,407500,407500,407500,0
20241118,182300,356270599000,407500,407500,407500,407500,0
20241118,182200,356270599000,407500,407500,407500,407500,0
20241118,182100,356270599000,407500,407500,407500,407500,0
20241118,182000,356270599000,407500,407500,407500,407500,0
20241118,181900,356270599000,407500,407500,407500,407500,0
20241118,181800,356270599000,407500,407500,407500,407500,0
20241118,181700,356270599000,407500,407500,407500,407500,0
20241118,181600,356270599000,407500,407500,407500,407500,0
20241118,181500,356270599000,407500,407500,407500,407500,0
20241118,181400,356270599000,407500,407500,407500,407500,0
20241118,181300,356270599000,407500,407500,407500,407500,0
20241118,181200,356270599000,407500,407500,407500,407500,0
20241118,181100,356270599000,407500,407500,407500,407500,0
20241118,181000,356270599000,407500,407500,407500,407500,0
20241118,180900,356270599000,407500,407500,407500,407500,0
20241118,180800,356270599000,407500,407500,407500,407500,0
20241118,180700,356270599000,407500,407500,407500,407500,0
20241118,180600,356270599000,407500,407500,407500,407500,0
20241118,180500,356270599000,407500,407500,407500,407500,0
20241118,180400,356270599000,407500,407500,407500,407500,0
20241118,180300,356270599000,407500,407500,407500,407500,0
20241118,180200,356270599000,407500,407500,407500,407500,0
20241118,180100,356270599000,407500,407500,407500,407500,0
20241118,180000,356270599000,407500,407500,407500,407500,0
20241118,175900,356270599000,407500,407500,407500,407500,0
20241118,175800,356270599000,407500,407500,407500,407500,17382
20241118,175700,356270599000,407500,407500,407500,407500,0
20241118,175600,356270599000,407500,407500,407500,407500,0
20241118,175500,356270599000,407500,407500,407500,407500,0
20241118,175400,356270599000,407500,407500,407500,407500,0
20241118,175300,356270599000,407500,407500,407500,407500,0
20241118,175200,356270599000,407500,407500,407500,407500,0
20241118,175100,356270599000,407500,407500,407500,407500,0
20241118,175000,356270599000,407500,407500,407500,407500,0
20241118,174900,356270599000,407500,407500,407500,407500,0
20241118,174800,356270599000,407500,407500,407500,407500,0
20241118,174700,356270599000,407500,407500,407500,407500,0
20241118,174600,356270599000,407500,407500,407500,407500,0
20241118,174500,356270599000,407500,407500,407500,407500,0
20241118,174400,356270599000,407500,407500,407500,407500,0
20241118,174300,356270599000,407500,407500,407500,407500,0
20241118,174200,356270599000,407500,407500,407500,407500,0
20241118,174100,356270599000,407500,407500,407500,407500,0
20241118,174000,356270599000,407500,407500,407500,407500,0
20241118,173900,356270599000,407500,407500,407500,407500,0
20241118,173800,356270599000,407500,407500,407500,407500,0
20241118,173700,356270599000,407500,407500,407500,407500,0
20241118,173600,356270599000,407500,407500,407500,407500,0
20241118,173500,356270599000,407500,407500,407500,407500,0
20241118,173400,356270599000,407500,407500,407500,407500,0
20241118,173300,356270599000,407500,407500,407500,407500,0
20241118,173200,356270599000,407500,407500,407500,407500,0
20241118,173100,356270599000,407500,407500,407500,407500,0
20241118,173000,356270599000,407500,407500,407500,407500,0
20241118,172900,356270599000,407500,407500,407500,407500,0
20241118,172800,356270599000,407500,407500,407500,407500,17382
20241118,172700,356270599000,407500,407500,407500,407500,0
20241118,172600,356270599000,407500,407500,407500,407500,0
20241118,172500,356270599000,407500,407500,407500,407500,0
20241118,172400,356270599000,407500,407500,407500,407500,0
20241118,172300,356270599000,407500,407500,407500,407500,0
20241118,172200,356270599000,407500,407500,407500,407500,0
20241118,172100,356270599000,407500,407500,407500,407500,0
20241118,172000,356270599000,407500,407500,407500,407500,0
20241118,171900,356270599000,407500,407500,407500,407500,0
20241118,171800,356270599000,407500,407500,407500,407500,0
20241118,171700,356270599000,407500,407500,407500,407500,0
20241118,171600,356270599000,407500,407500,407500,407500,0
20241118,171500,356270599000,407500,407500,407500,407500,0
20241118,171400,356270599000,407500,407500,407500,407500,0
20241118,171300,356270599000,407500,407500,407500,407500,0
20241118,171200,356270599000,407500,407500,407500,407500,0
20241118,171100,356270599000,407500,407500,407500,407500,0
20241118,171000,356270599000,407500,407500,407500,407500,0
20241118,170900,356270599000,407500,407500,407500,407500,0
20241118,170800,356270599000,407500,407500,407500,407500,0
20241118,170700,356270599000,407500,407500,407500,407500,0
20241118,170600,356270599000,407500,407500,407500,407500,0
20241118,170500,356270599000,407500,407500,407500,407500,0
20241118,170400,356270599000,407500,407500,407500,407500,0
20241118,170300,356270599000,407500,407500,407500,407500,0
20241118,170200,356270599000,407500,407500,407500,407500,0
20241118,170100,356270599000,407500,407500,407500,407500,0
20241118,170000,356270599000,407500,407500,407500,407500,0
20241118,165900,356270599000,407500,407500,407500,407500,0
20241118,165800,356270599000,407500,407500,407500,407500,17382
20241118,165700,356270599000,407500,407500,407500,407500,0
20241118,165600,356270599000,407500,407500,407500,407500,0
20241118,165500,356270599000,407500,407500,407500,407500,0
20241118,165400,356270599000,407500,407500,407500,407500,0
20241118,165300,356270599000,407500,407500,407500,407500,0
20241118,165200,356270599000,407500,407500,407500,407500,0
20241118,165100,356270599000,407500,407500,407500,407500,0
20241118,165000,356270599000,407500,407500,407500,407500,0
20241118,164900,356270599000,407500,407500,407500,407500,0
20241118,164800,356270599000,407500,407500,407500,407500,0
20241118,164700,356270599000,407500,407500,407500,407500,0
20241118,164600,356270599000,407500,407500,407500,407500,0
20241118,164500,356270599000,407500,407500,407500,407500,0
20241118,164400,356270599000,407500,407500,407500,407500,0
20241118,164300,356270599000,407500,407500,407500,407500,0
20241118,164200,356270599000,407500,407500,407500,407500,0
20241118,164100,356270599000,407500,407500,407500,407500,0
20241118,164000,356270599000,407500,407500,407500,407500,0
20241118,163900,356270599000,407500,407500,407500,407500,0
20241118,163800,356270599000,407500,407500,407500,407500,0
20241118,163700,356270599000,407500,407500,407500,407500,0
20241118,163600,356270599000,407500,407500,407500,407500,0
20241118,163500,356270599000,407500,407500,407500,407500,0
20241118,163400,356270599000,407500,407500,407500,407500,0
20241118,163300,356270599000,407500,407500,407500,407500,0
20241118,163200,356270599000,407500,407500,407500,407500,0
20241118,163100,356270599000,407500,407500,407500,407500,0
20241118,163000,356270599000,407500,407500,407500,407500,0
20241118,162900,356270599000,407500,407500,407500,407500,0
20241118,162800,356270599000,407500,407500,407500,407500,17382
20241118,162700,356270599000,407500,407500,407500,407500,0
20241118,162600,356270599000,407500,407500,407500,407500,0
20241118,162500,356270599000,407500,407500,407500,407500,0
20241118,162400,356270599000,407500,407500,407500,407500,0
20241118,162300,356270599000,407500,407500,407500,407500,0
20241118,162200,356270599000,407500,407500,407500,407500,0
20241118,162100,356270599000,407500,407500,407500,407500,0
20241118,162000,356270599000,407500,407500,407500,407500,0
20241118,161900,356270599000,407500,407500,407500,407500,0
20241118,161800,356270599000,407500,407500,407500,407500,0
20241118,161700,356270599000,407500,407500,407500,407500,0
20241118,161600,356270599000,407500,407500,407500,407500,0
20241118,161500,356270599000,407500,407500,407500,407500,0
20241118,161400,356270599000,407500,407500,407500,407500,0
20241118,161300,356270599000,407500,407500,407500,407500,0
20241118,161200,356270599000,407500,407500,407500,407500,0
20241118,161100,356270599000,407500,407500,407500,407500,0
20241118,161000,356270599000,407500,407500,407500,407500,0
20241118,160900,356270599000,407500,407500,407500,407500,0
20241118,160800,356270599000,407500,407500,407500,407500,0
20241118,160700,356270599000,407500,407500,407500,407500,0
20241118,160600,356270599000,407500,407500,407500,407500,0
20241118,160500,356270599000,407500,407500,407500,407500,0
20241118,160400,356270599000,407500,407500,407500,407500,0
20241118,160300,356270599000,407500,407500,407500,407500,0
20241118,160200,356270599000,407500,407500,407500,407500,0
20241118,160100,356270599000,407500,407500,407500,407500,0
20241118,160000,356270599000,407500,407500,407500,407500,0
20241118,155900,356270599000,407500,407500,407500,407500,0
20241118,155800,356270599000,407500,407500,407500,407500,17382
20241118,155700,356270599000,407500,407500,407500,407500,0
20241118,155600,356270599000,407500,407500,407500,407500,0
20241118,155500,356270599000,407500,407500,407500,407500,0
20241118,155400,356270599000,407500,407500,407500,407500,0
20241118,155300,356270599000,407500,407500,407500,407500,0
20241118,155200,356270599000,407500,407500,407500,407500,0
20241118,155100,356270599000,407500,407500,407500,407500,0
20241118,155000,356270599000,407500,407500,407500,407500,0
20241118,154900,356270599000,407500,407500,407500,407500,0
20241118,154800,356270599000,407500,407500,407500,407500,0
20241118,154700,356270599000,407500,407500,407500,407500,0
20241118,154600,356270599000,407500,407500,407500,407500,0
20241118,154500,356270599000,407500,407500,407500,407500,0
20241118,154400,356270599000,407500,407500,407500,407500,0
20241118,154300,356270599000,407500,407500,407500,407500,0
20241118,154200,356270599000,407500,407500,407500,407500,0
20241118,154100,356270599000,407500,407500,407500,407500,0
20241118,154000,356270599000,407500,407500,407500,407500,0
20241118,153900,356270599000,407500,407500,407500,407500,0
20241118,153800,356270599000,407500,407500,407500,407500,0
20241118,153700,356270599000,407500,407500,407500,407500,0
20241118,153600,356270599000,407500,407500,407500,407500,0
20241118,153500,356270599000,407500,407500,407500,407500,0
20241118,153400,356270599000,407500,407500,407500,407500,0
20241118,153300,356270599000,407500,407500,407500,407500,0
20241118,153200,356270599000,407500,407500,407500,407500,0
20241118,153100,356270599000,407500,407500,407500,407500,0
20241118,153000,356270599000,407500,407500,407500,407500,17382
20241118,152900,349187434000,409500,409500,409500,409500,0
20241118,152800,349187434000,409500,409500,409500,409500,0
20241118,152700,349187434000,409500,409500,409500,409500,0
20241118,152600,349187434000,409500,409500,409500,409500,0
20241118,152500,349187434000,409500,409500,409500,409500,0
20241118,152400,349187434000,409500,409500,409500,409500,0
20241118,152300,349187434000,409500,409500,409500,409500,0
20241118,152200,349187434000,409500,409500,409500,409500,0
20241118,152100,349187434000,409500,409500,409500,409500,0
20241118,152000,349187434000,409500,409500,409500,409500,0
20241118,151900,349187434000,409500,410000,410500,409000,2281
20241118,151800,348252388500,410000,410000,411000,409500,3475
20241118,151700,346826103500,409500,407500,410000,407000,3929
20241118,151600,345219382500,407500,407000,407500,407000,1739
20241118,151500,344511035000,407500,407000,407500,406500,1370
20241118,151400,343953467000,407000,407000,407500,406500,1194
20241118,151300,343467571500,407000,407000,407500,406500,1422
20241118,151200,342888867500,407500,407000,407500,406500,1000
20241118,151100,342481785500,407000,407000,407000,406500,996
20241118,151000,342076819500,407000,407000,407500,406500,1021
20241118,150900,341661538500,407500,406500,407500,406500,956
20241118,150800,341272388500,406500,407000,407000,406500,476
20241118,150700,341078806000,406500,406500,407000,406500,406
20241118,150600,340913705000,406500,407000,407500,406500,1974
20241118,150500,340110247000,407500,407500,407500,407000,969
20241118,150400,339715580500,407000,407500,408000,407000,1165
20241118,150300,339241036000,407500,406500,407500,406000,2392
20241118,150200,338268371500,406000,405500,406500,405500,725
20241118,150100,337974120500,406000,406500,406500,405500,957
20241118,150000,337585815000,406000,406500,406500,405500,1901
20241118,145900,336813975500,406000,406500,407000,406000,1410
20241118,145800,336240751000,407000,407000,407000,406500,540
20241118,145700,336021110500,407000,407000,407000,406500,2069
20241118,145600,335179360000,407000,407500,407500,406500,1134
20241118,145500,334717777000,407000,407500,407500,407000,370
20241118,145400,334567104500,407000,407500,407500,407000,912
20241118,145300,334195604500,407000,407500,407500,407000,611
20241118,145200,333946745000,407500,408000,408000,407000,1751
20241118,145100,333233821500,407500,408000,408000,407000,659
20241118,145000,332965208500,407500,408500,408500,407500,757
20241118,144900,332656276500,408000,408500,408500,408000,272
20241118,144800,332545198000,408000,408500,409000,408000,421
20241118,144700,332373253000,409000,407500,409000,407500,417
20241118,144600,332202983000,408000,409500,409500,407500,2454
20241118,144500,331200752000,409500,409500,409500,409000,322
20241118,144400,331068947500,409500,409000,409500,409000,394
20241118,144300,330907700500,409500,409500,409500,409000,298
20241118,144200,330785698500,409000,409500,409500,408500,817
20241118,144100,330451527000,409500,409500,409500,409000,741
20241118,144000,330148287000,409500,409000,409500,409000,487
20241118,143900,329948925000,409500,409000,410000,409000,822
20241118,143800,329612413500,409500,410500,410500,409000,2610
20241118,143700,328543265000,410500,410000,410500,410000,661
20241118,143600,328271991000,410500,410500,410500,410000,728
20241118,143500,327973183500,410500,410500,410500,410000,669
20241118,143400,327698690500,410000,410000,410500,409500,516
20241118,143300,327487064000,410000,410000,410500,410000,950
20241118,143200,327097390000,410000,410000,410500,409500,835
20241118,143100,326755075500,410000,410000,410500,409500,2130
20241118,143000,325882283000,410000,409000,410000,409000,1193
20241118,142900,325393424000,409500,409500,409500,409000,816
20241118,142800,325059475500,409500,408500,409500,408500,913
20241118,142700,324686091000,409000,408500,409000,408500,670
20241118,142600,324412127500,409000,408500,409000,408000,1110
20241118,142500,323958250000,408500,408000,409000,407500,1089
20241118,142400,323513650500,408000,407500,408000,407000,604
20241118,142300,323267537500,407500,406500,407500,406500,730
20241118,142200,322970543500,406500,406500,407000,406500,1061
20241118,142100,322539106000,407000,406500,407000,406500,352
20241118,142000,322395857000,406500,405500,406500,405500,1082
20241118,141900,321956538500,406000,405500,406000,405000,1851
20241118,141800,321205504000,406000,405500,406000,405000,1347
20241118,141700,320659314500,405000,405500,406000,405000,1521
20241118,141600,320042650000,405500,405500,406500,405500,624
20241118,141500,319789449500,406000,406000,406500,405500,2442
20241118,141400,318798441000,406000,406000,406500,406000,1629
20241118,141300,318136990500,406500,406500,407000,406000,1345
20241118,141200,317590200000,407000,407500,407500,406500,517
20241118,141100,317379854500,407500,406500,407500,406500,805
20241118,141000,317052312000,406500,407500,407500,406500,940
20241118,140900,316669685500,407500,408500,408500,407000,1506
20241118,140800,316055548500,408500,408500,409000,408000,908
20241118,140700,315684552500,409000,409000,409500,408500,453
20241118,140600,315499302500,409000,408000,409000,408000,1377
20241118,140500,314936571500,408000,408500,408500,408000,413
20241118,140400,314767956500,408000,407500,409000,407500,1256
20241118,140300,314255115500,407500,407500,408000,407000,949
20241118,140200,313868491000,408000,407500,408000,407500,313
20241118,140100,313740851500,407500,407500,408000,407000,944
20241118,140000,313356096000,407500,408000,408000,407500,1751
20241118,135900,312641808500,408500,409500,409500,408000,1023
20241118,135800,312223927500,409500,409000,409500,408500,1095
20241118,135700,311776075000,409000,408500,409000,408000,1452
20241118,135600,311182689500,408500,409000,409000,408000,938
20241118,135500,310799549500,409000,408500,409000,408500,897
20241118,135400,310432934500,409000,408500,409000,408000,361
20241118,135300,310285393500,408500,408500,408500,408000,729
20241118,135200,309987780500,408500,409000,409500,408000,1247
20241118,135100,309478148500,409500,410000,410500,409000,2432
20241118,135000,308481083000,410500,409000,410500,409000,4572
20241118,134900,306607053500,409000,408000,409000,407500,2140
20241118,134800,305733506500,408000,407500,408000,407500,783
20241118,134700,305414132500,408000,407000,408000,406500,3532
20241118,134600,303974554000,407000,407000,407500,406500,1733
20241118,134500,303269038500,407000,406000,407000,406000,2145
20241118,134400,302397151000,405500,406500,406500,405500,727
20241118,134300,302101901000,406500,405000,406500,404000,2689
20241118,134200,301012575000,405000,405000,405000,404500,1367
20241118,134100,300459550000,405000,405000,405500,404500,1433
20241118,134000,299879094500,405000,405000,405500,405000,932
20241118,133900,299501293000,405000,405500,405500,405000,753
20241118,133800,299196226000,405000,405000,405500,405000,795
20241118,133700,298874089000,405500,405000,405500,405000,563
20241118,133600,298645945000,405000,405500,405500,405000,923
20241118,133500,298271855000,405500,406000,406000,405000,1190
20241118,133400,297789445000,406000,405500,406000,405500,512
20241118,133300,297581759500,405500,406000,406000,405500,773
20241118,133200,297268146500,406000,406000,406000,405500,695
20241118,133100,296986221000,406000,406000,406000,405500,406
20241118,133000,296821443000,405500,405500,406000,405500,1378
20241118,132900,296262242000,406000,406000,406000,405500,413
20241118,132800,296094670000,406000,406000,406000,405500,494
20241118,132700,295894217500,406000,406000,406000,405500,1063
20241118,132600,295462814500,405500,405500,406000,405000,815
20241118,132500,295132326000,405000,405500,406000,405000,635
20241118,132400,294874965000,405500,406500,406500,405000,1713
20241118,132300,294179656500,406000,405500,406500,405500,1513
20241118,132200,293565369500,406000,406000,406500,405000,2757
20241118,132100,292446328500,406000,403000,406500,403000,3803
20241118,132000,290906473000,403500,403500,403500,403000,3248
20241118,131900,289597068500,403000,404000,404500,403000,4417
20241118,131800,287813954500,404000,404500,405000,404000,3017
20241118,131700,286594123500,405000,406000,406000,404500,5807
20241118,131600,284241798000,406000,405500,406000,405500,1086
20241118,131500,283801014000,405500,405500,406000,405500,316
20241118,131400,283672825000,405500,405500,406000,405500,312
20241118,131300,283546257500,405500,405500,406000,405500,557
20241118,131200,283320251500,406000,407000,407000,405500,1795
20241118,131100,282590888000,406500,405000,407000,405000,2116
20241118,131000,281731628500,405000,405500,406000,405000,1608
20241118,130900,281079748500,405500,406000,406000,405000,4181
20241118,130800,279385840500,406000,405500,406000,405500,916
20241118,130700,279014373000,405500,406000,406000,405500,1485
20241118,130600,278411973000,406000,406000,406000,405500,1287
20241118,130500,277889920000,406000,406000,406500,405500,996
20241118,130400,277485656000,406000,406000,406500,405500,3021
20241118,130300,276258881500,406500,406500,407000,406000,1487
20241118,130200,275654544500,406500,406500,407000,406000,1035
20241118,130100,275233813500,406500,406000,406500,406000,758
20241118,130000,274925820500,406000,406500,406500,406000,629
20241118,125900,274670352000,406500,406500,407000,406000,1970
20241118,125800,273869492500,406500,406500,407000,406500,744
20241118,125700,273566717000,407000,407000,407000,406500,504
20241118,125600,273361669000,406500,406500,407000,406500,866
20241118,125500,273009467500,406500,407500,407500,406500,1498
20241118,125400,272400091500,407500,407000,407500,407000,376
20241118,125300,272247028000,407000,406500,407500,406500,1682
20241118,125200,271562325500,406500,406500,407000,406500,946
20241118,125100,271177503000,406500,406500,407000,406500,945
20241118,125000,270793063000,407000,407000,407000,406500,567
20241118,124900,270562350500,407000,407500,407500,406500,2185
20241118,124800,269672807500,407500,407000,407500,407000,631
20241118,124700,269415798000,407000,406500,407500,406000,774
20241118,124600,269100941000,406000,407000,407000,406000,1114
20241118,124500,268648197500,407000,407000,408000,407000,2072
20241118,124400,267804634000,407000,407500,407500,407000,947
20241118,124300,267418827000,407500,407500,408000,407000,1203
20241118,124200,266928641000,407000,407000,407500,406500,1225
20241118,124100,266430212500,407000,405000,407000,405000,3232
20241118,124000,265120171000,405500,406000,406000,405000,4591
20241118,123900,263259202000,406000,406500,406500,406000,3284
20241118,123800,261925594500,406500,407000,407500,406500,1655
20241118,123700,261252504500,407500,407500,408000,407000,775
20241118,123600,260936663000,408000,408500,408500,407500,1411
20241118,123500,260360687000,408500,408000,408500,408000,598
20241118,123400,260116448500,408000,407500,408500,407000,829
20241118,123300,259778418500,407000,406000,407500,406000,2632
20241118,123200,258707966000,406500,406500,407000,405000,14282
20241118,123100,252914623500,406500,407500,407500,406500,3281
20241118,123000,251579142500,407500,409000,409000,407000,8126
20241118,122900,248264228000,409000,409500,409500,408500,519
20241118,122800,248052018000,409000,409000,409000,408500,914
20241118,122700,247678382500,408500,409000,409000,408500,549
20241118,122600,247453981500,408500,409000,409500,408500,824
20241118,122500,247116971500,408500,409000,409000,408500,673
20241118,122400,246842028500,409000,409000,409500,408500,781
20241118,122300,246522686000,409000,410000,410000,408500,4864
20241118,122200,244533328000,410000,410000,410500,409500,1231
20241118,122100,244028831000,409500,410500,410500,409500,864
20241118,122000,243674553000,410000,410000,410500,410000,526
20241118,121900,243458727500,410500,409500,410500,409000,1511
20241118,121800,242839575500,409500,409500,409500,409000,698
20241118,121700,242553844500,409500,409500,410000,409000,1386
20241118,121600,241986383000,409000,409500,410000,409000,1598
20241118,121500,241331994500,409500,410000,410000,409500,1356
20241118,121400,240776473500,410000,409000,410000,408500,1102
20241118,121300,240325341000,409000,409500,410000,408000,13482
20241118,121200,234817562500,409500,410500,411000,409500,3340
20241118,121100,233448018000,411000,411000,411500,410500,1219
20241118,121000,232947251500,411500,411500,411500,411000,259
20241118,120900,232840710000,411500,411500,411500,411000,569
20241118,120800,232606655000,411000,411500,411500,411000,1013
20241118,120700,232190248000,411000,411000,411500,410500,1146
20241118,120600,231718949000,411000,411000,411000,410500,667
20241118,120500,231445044500,411000,411500,411500,410500,1068
20241118,120400,231006091500,411000,411000,411500,410500,468
20241118,120300,230813654000,411000,410500,411500,410000,986
20241118,120200,230408640500,410000,409500,410500,409500,787
20241118,120100,230086076500,410000,411500,412000,409000,16292
20241118,120000,223403773500,411500,412000,412000,411500,329
20241118,115900,223268325000,412000,412000,412000,411000,2584
20241118,115800,222204823500,412000,412000,412000,411500,418
20241118,115700,222032780500,412000,412500,412500,411500,1457
20241118,115600,221432448500,412000,412500,413000,412000,823
20241118,115500,221093076000,412500,413000,413000,412500,201
20241118,115400,221010124000,413000,412500,413000,412500,187
20241118,115300,220932936500,413000,414000,414000,412500,1610
20241118,115200,220267766500,414000,414000,414000,413500,420
20241118,115100,220093969500,413500,413500,414000,413000,309
20241118,115000,219966187000,413000,413500,413500,413000,504
20241118,114900,219757905500,413500,413500,413500,413000,422
20241118,114800,219583451500,413500,413500,413500,413000,689
20241118,114700,219298702000,413500,413500,413500,413000,404
20241118,114600,219131676000,413500,412500,413500,412000,493
20241118,114500,218928242500,412500,411000,412500,411000,772
20241118,114400,218610432500,411500,412000,412000,411000,2229
20241118,114300,217693875000,411500,412000,412000,411500,582
20241118,114200,217454307500,411500,411500,412000,411000,3873
20241118,114100,215860174500,412000,412000,412000,411500,1740
20241118,114000,215144018000,412000,412000,412500,411500,935
20241118,113900,214758971500,411500,412500,413000,411500,5036
20241118,113800,212682848000,413000,413500,413500,412500,2524
20241118,113700,211640755500,413500,413500,414000,413000,802
20241118,113600,211309341500,413500,413500,414000,413500,610
20241118,113500,211057056500,413500,414000,414500,413500,578
20241118,113400,210817746000,414500,414000,414500,414000,238
20241118,113300,210719174000,414500,414000,415000,414000,324
20241118,113200,210584871000,414500,414500,415000,414000,484
20241118,113100,210384226500,414500,414000,415000,413500,424
20241118,113000,210208559500,414000,414000,414000,413000,1031
20241118,112900,209782139500,414000,414500,414500,413500,1177
20241118,112800,209295099500,414000,414500,415000,413500,805
20241118,112700,208961683000,414500,413500,415000,413500,2403
20241118,112600,207966808000,413500,414000,414000,413500,895
20241118,112500,207596678000,414000,414500,414500,413500,2590
20241118,112400,206524299000,415000,414500,415000,414000,705
20241118,112300,206232079000,414500,415000,415000,414000,1353
20241118,112200,205671212500,415000,415000,415500,414500,786
20241118,112100,205345103500,415500,416000,416000,415000,519
20241118,112000,205129472000,416000,416500,416500,415500,937
20241118,111900,204739610000,416000,416000,416500,416000,221
20241118,111800,204647614000,416000,416500,417000,416000,349
20241118,111700,204502287500,416000,416500,416500,416000,310
20241118,111600,204373230500,416000,416000,416500,415500,313
20241118,111500,204243061500,416000,415500,416500,415000,625
20241118,111400,203983284500,415000,415000,415500,414500,1477
20241118,111300,203370698500,414500,415000,415000,414500,486
20241118,111200,203169194500,415000,415000,415000,414500,318
20241118,111100,203037286500,415000,414500,415500,414500,561
20241118,111000,202804481500,415000,414500,415000,414000,787
20241118,110900,202478322500,414500,415000,415000,414000,2011
20241118,110800,201644683000,415000,415500,415500,415000,382
20241118,110700,201486112500,415500,415500,416000,415000,840
20241118,110600,201137214000,416000,416500,417000,415500,740
20241118,110500,200829080000,416500,415500,416500,415000,768
20241118,110400,200509832000,415000,415500,415500,415000,1119
20241118,110300,200045337000,415000,415000,416000,415000,1580
20241118,110200,199389459500,414500,414500,415000,414000,848
20241118,110100,199037980000,414500,414500,415000,414000,727
20241118,110000,198736670000,414500,415000,415500,414000,4231
20241118,105900,196981455500,415500,416500,416500,415000,3785
20241118,105800,195407855000,416500,416000,416500,415500,795
20241118,105700,195077012000,416000,415500,416000,415500,505
20241118,105600,194867046000,416000,415500,416000,415500,576
20241118,105500,194627664000,416000,416000,416000,415500,510
20241118,105400,194415704000,416000,416500,416500,415500,476
20241118,105300,194217716000,416000,416500,416500,416000,1738
20241118,105200,193494608000,416500,417000,417000,416000,1068
20241118,105100,193049729500,416500,417500,417500,416500,1045
20241118,105000,192614019500,417500,417000,418000,417000,476
20241118,104900,192415329500,417000,418000,418000,417000,632
20241118,104800,192151517000,418000,417000,418500,416500,1329
20241118,104700,191596833500,416500,416500,417000,416500,728
20241118,104600,191293576000,416500,417000,417500,416500,951
20241118,104500,190897000000,417000,417000,417500,417000,943
20241118,104400,190503708000,417000,417500,418000,417000,1011
20241118,104300,190081797500,418000,418500,418500,417000,3802
20241118,104200,188493474500,418000,418500,419000,418000,971
20241118,104100,188087211500,418500,418500,419000,418500,769
20241118,104000,187765234000,418500,419000,419500,418500,737
20241118,103900,187456634500,419000,418500,419500,418500,432
20241118,103800,187275522500,418500,419500,419500,418500,647
20241118,103700,187004405500,419500,419500,420000,419000,562
20241118,103600,186768707500,420000,420000,420500,419000,1401
20241118,103500,186180603500,420000,421000,421500,420000,766
20241118,103400,185858362000,421500,421500,421500,421000,253
20241118,103300,185751774000,421500,421500,422000,421000,2102
20241118,103200,184865259000,421500,421500,422000,421000,332
20241118,103100,184725250500,421500,421500,421500,421000,165
20241118,103000,184655743000,421500,420500,421500,420500,826
20241118,102900,184307799500,421000,421000,421500,420500,866
20241118,102800,183943208500,421500,423000,423500,421500,2145
20241118,102700,183037516500,423000,422000,423500,421500,1566
20241118,102600,182375759500,422000,422000,422500,421000,1801
20241118,102500,181616049500,422000,422000,422500,420500,3410
20241118,102400,180178205500,421500,422000,422000,421500,1304
20241118,102300,179628031500,422000,421000,422000,420500,3246
20241118,102200,178260017500,421000,419500,421000,419000,3146
20241118,102100,176938590500,419500,419000,419500,419000,459
20241118,102000,176746067500,419500,419000,419500,419000,353
20241118,101900,176598100000,419500,419500,419500,417500,1574
20241118,101800,175938891000,420000,419000,420000,418500,1902
20241118,101700,175141587500,419000,417500,419000,417500,726
20241118,101600,174837867000,417500,416500,417500,416500,352
20241118,101500,174691018500,417000,416500,417000,416500,1100
20241118,101400,174232639500,416500,417000,417500,416500,521
20241118,101300,174015373500,417000,417500,417500,416500,979
20241118,101200,173607100500,417500,417500,418000,417000,866
20241118,101100,173245582500,417500,418500,418500,417500,2914
20241118,101000,172027644500,418500,418500,419000,418000,851
20241118,100900,171671549500,418500,420000,420000,418000,3183
20241118,100800,170337207000,420000,419500,420000,419000,1742
20241118,100700,169606403500,419000,418500,419500,418500,1370
20241118,100600,169032505000,418500,417500,419000,417500,1965
20241118,100500,168210232500,417500,416500,417500,416000,1090
20241118,100400,167755523000,416500,417500,417500,416500,992
20241118,100300,167342162500,417000,418500,418500,416500,1148
20241118,100200,166863294000,418500,417000,418500,417000,821
20241118,100100,166520393000,417500,418000,418000,417000,891
20241118,100000,166148394500,418000,417000,418500,416500,1111
20241118,095900,165684849000,417000,416500,417000,416000,906
20241118,095800,165307478000,416500,416500,417000,416000,1794
20241118,095700,164560481000,417000,418500,418500,416500,2152
20241118,095600,163661919000,418500,418000,418500,418000,537
20241118,095500,163437380500,418000,419000,419000,418000,1665
20241118,095400,162740879500,419000,420000,420000,418000,2068
20241118,095300,161874637500,419500,419000,420000,419000,3375
20241118,095200,160459097500,419000,418500,419500,418000,3011
20241118,095100,159198650500,418500,418000,418500,417500,3314
20241118,095000,157813034500,418000,415500,418000,415000,3963
20241118,094900,156162421000,415000,415000,415500,414500,1326
20241118,094800,155612047000,415500,415000,416000,415000,1474
20241118,094700,154999466500,415500,414500,415500,414000,2148
20241118,094600,154108450500,414500,414500,415500,414000,1474
20241118,094500,153497334000,413500,415000,416000,413500,2753
20241118,094400,152354888000,415500,414500,416000,414000,4854
20241118,094300,150341695500,414500,414000,415500,414000,3430
20241118,094200,148918436000,414000,412500,414500,411000,3323
20241118,094100,147545622500,412500,411000,413000,410500,2938
20241118,094000,146336574000,410500,411000,411000,410500,2499
20241118,093900,145310497500,411000,411000,411500,410500,1966
20241118,093800,144502917500,411000,411500,412000,411000,1777
20241118,093700,143772110500,412000,412000,413000,411500,2814
20241118,093600,142612684000,412000,410000,412000,409500,3888
20241118,093500,141016491000,410000,410500,411000,408000,15160
20241118,093400,134809801500,411000,411500,412500,410500,4815
20241118,093300,132827511000,411000,411500,412000,410000,2963
20241118,093200,131609647000,411500,409500,411500,409500,8031
20241118,093100,128316268500,409500,410500,411000,409500,9682
20241118,093000,124346711000,411000,413000,413000,410500,7712
20241118,092900,121172220500,412500,413000,413500,412000,3588
20241118,092800,119691470000,412500,412000,413500,412000,3016
20241118,092700,118447075000,412500,410500,412500,410000,6339
20241118,092600,115838617000,410500,412000,412500,409000,18576
20241118,092500,108214929000,412000,414000,415000,411500,16306
20241118,092400,101485304500,413500,416500,417000,413500,14158
20241118,092300,95610803500,416500,417500,417500,415500,4861
20241118,092200,93586877500,417500,416500,417500,416000,1810
20241118,092100,92832508000,417000,419000,419000,416000,6725
20241118,092000,90028143500,418500,420500,420500,418500,4442
20241118,091900,88164843000,420500,420500,422000,418500,7839
20241118,091800,84868248500,421000,422000,422000,420000,5781
20241118,091700,82431555000,422000,417000,422000,416500,10012
20241118,091600,78230204000,417500,416500,418000,415500,7541
20241118,091500,75088163500,417000,417500,417500,415500,4716
20241118,091400,73121869000,417000,415500,417500,414000,6846
20241118,091300,70279455500,415000,416000,416000,414500,2971
20241118,091200,69046140500,415500,417500,417500,414500,6683
20241118,091100,66268334500,417500,416500,417500,416500,4291
20241118,091000,64479014500,415500,415000,417000,414500,3707
20241118,090900,62937015000,415000,413500,415000,413000,8543
20241118,090800,59403896500,413500,417000,417500,413500,11672
20241118,090700,54564500000,417000,415500,417500,413500,11270
20241118,090600,49887075000,415500,419500,419500,415000,13504
20241118,090500,44260513000,419000,420500,420500,418500,3471
20241118,090400,42804532000,420000,419000,420000,418000,5323
20241118,090300,40576234500,419500,422000,422500,418000,9630
20241118,090200,36530680000,422000,417000,422500,416500,14351
20241118,090100,30497168500,417500,420000,420500,412000,25432
20241118,090000,19924744000,419500,422000,424500,419500,47028
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 202800 356270599000 407500 407500 407500 407500 17382
3 20241118 202700 356270599000 407500 407500 407500 407500 0
4 20241118 202600 356270599000 407500 407500 407500 407500 0
5 20241118 202500 356270599000 407500 407500 407500 407500 0
6 20241118 202400 356270599000 407500 407500 407500 407500 0
7 20241118 202300 356270599000 407500 407500 407500 407500 0
8 20241118 202200 356270599000 407500 407500 407500 407500 0
9 20241118 202100 356270599000 407500 407500 407500 407500 0
10 20241118 202000 356270599000 407500 407500 407500 407500 0
11 20241118 201900 356270599000 407500 407500 407500 407500 0
12 20241118 201800 356270599000 407500 407500 407500 407500 0
13 20241118 201700 356270599000 407500 407500 407500 407500 0
14 20241118 201600 356270599000 407500 407500 407500 407500 0
15 20241118 201500 356270599000 407500 407500 407500 407500 0
16 20241118 201400 356270599000 407500 407500 407500 407500 0
17 20241118 201300 356270599000 407500 407500 407500 407500 0
18 20241118 201200 356270599000 407500 407500 407500 407500 0
19 20241118 201100 356270599000 407500 407500 407500 407500 0
20 20241118 201000 356270599000 407500 407500 407500 407500 0
21 20241118 200900 356270599000 407500 407500 407500 407500 0
22 20241118 200800 356270599000 407500 407500 407500 407500 0
23 20241118 200700 356270599000 407500 407500 407500 407500 0
24 20241118 200600 356270599000 407500 407500 407500 407500 0
25 20241118 200500 356270599000 407500 407500 407500 407500 0
26 20241118 200400 356270599000 407500 407500 407500 407500 0
27 20241118 200300 356270599000 407500 407500 407500 407500 0
28 20241118 200200 356270599000 407500 407500 407500 407500 0
29 20241118 200100 356270599000 407500 407500 407500 407500 0
30 20241118 200000 356270599000 407500 407500 407500 407500 0
31 20241118 195900 356270599000 407500 407500 407500 407500 0
32 20241118 195800 356270599000 407500 407500 407500 407500 17382
33 20241118 195700 356270599000 407500 407500 407500 407500 0
34 20241118 195600 356270599000 407500 407500 407500 407500 0
35 20241118 195500 356270599000 407500 407500 407500 407500 0
36 20241118 195400 356270599000 407500 407500 407500 407500 0
37 20241118 195300 356270599000 407500 407500 407500 407500 0
38 20241118 195200 356270599000 407500 407500 407500 407500 0
39 20241118 195100 356270599000 407500 407500 407500 407500 0
40 20241118 195000 356270599000 407500 407500 407500 407500 0
41 20241118 194900 356270599000 407500 407500 407500 407500 0
42 20241118 194800 356270599000 407500 407500 407500 407500 0
43 20241118 194700 356270599000 407500 407500 407500 407500 0
44 20241118 194600 356270599000 407500 407500 407500 407500 0
45 20241118 194500 356270599000 407500 407500 407500 407500 0
46 20241118 194400 356270599000 407500 407500 407500 407500 0
47 20241118 194300 356270599000 407500 407500 407500 407500 0
48 20241118 194200 356270599000 407500 407500 407500 407500 0
49 20241118 194100 356270599000 407500 407500 407500 407500 0
50 20241118 194000 356270599000 407500 407500 407500 407500 0
51 20241118 193900 356270599000 407500 407500 407500 407500 0
52 20241118 193800 356270599000 407500 407500 407500 407500 0
53 20241118 193700 356270599000 407500 407500 407500 407500 0
54 20241118 193600 356270599000 407500 407500 407500 407500 0
55 20241118 193500 356270599000 407500 407500 407500 407500 0
56 20241118 193400 356270599000 407500 407500 407500 407500 0
57 20241118 193300 356270599000 407500 407500 407500 407500 0
58 20241118 193200 356270599000 407500 407500 407500 407500 0
59 20241118 193100 356270599000 407500 407500 407500 407500 0
60 20241118 193000 356270599000 407500 407500 407500 407500 0
61 20241118 192900 356270599000 407500 407500 407500 407500 0
62 20241118 192800 356270599000 407500 407500 407500 407500 17382
63 20241118 192700 356270599000 407500 407500 407500 407500 0
64 20241118 192600 356270599000 407500 407500 407500 407500 0
65 20241118 192500 356270599000 407500 407500 407500 407500 0
66 20241118 192400 356270599000 407500 407500 407500 407500 0
67 20241118 192300 356270599000 407500 407500 407500 407500 0
68 20241118 192200 356270599000 407500 407500 407500 407500 0
69 20241118 192100 356270599000 407500 407500 407500 407500 0
70 20241118 192000 356270599000 407500 407500 407500 407500 0
71 20241118 191900 356270599000 407500 407500 407500 407500 0
72 20241118 191800 356270599000 407500 407500 407500 407500 0
73 20241118 191700 356270599000 407500 407500 407500 407500 0
74 20241118 191600 356270599000 407500 407500 407500 407500 0
75 20241118 191500 356270599000 407500 407500 407500 407500 0
76 20241118 191400 356270599000 407500 407500 407500 407500 0
77 20241118 191300 356270599000 407500 407500 407500 407500 0
78 20241118 191200 356270599000 407500 407500 407500 407500 0
79 20241118 191100 356270599000 407500 407500 407500 407500 0
80 20241118 191000 356270599000 407500 407500 407500 407500 0
81 20241118 190900 356270599000 407500 407500 407500 407500 0
82 20241118 190800 356270599000 407500 407500 407500 407500 0
83 20241118 190700 356270599000 407500 407500 407500 407500 0
84 20241118 190600 356270599000 407500 407500 407500 407500 0
85 20241118 190500 356270599000 407500 407500 407500 407500 0
86 20241118 190400 356270599000 407500 407500 407500 407500 0
87 20241118 190300 356270599000 407500 407500 407500 407500 0
88 20241118 190200 356270599000 407500 407500 407500 407500 0
89 20241118 190100 356270599000 407500 407500 407500 407500 0
90 20241118 190000 356270599000 407500 407500 407500 407500 0
91 20241118 185900 356270599000 407500 407500 407500 407500 0
92 20241118 185800 356270599000 407500 407500 407500 407500 17382
93 20241118 185700 356270599000 407500 407500 407500 407500 0
94 20241118 185600 356270599000 407500 407500 407500 407500 0
95 20241118 185500 356270599000 407500 407500 407500 407500 0
96 20241118 185400 356270599000 407500 407500 407500 407500 0
97 20241118 185300 356270599000 407500 407500 407500 407500 0
98 20241118 185200 356270599000 407500 407500 407500 407500 0
99 20241118 185100 356270599000 407500 407500 407500 407500 0
100 20241118 185000 356270599000 407500 407500 407500 407500 0
101 20241118 184900 356270599000 407500 407500 407500 407500 0
102 20241118 184800 356270599000 407500 407500 407500 407500 0
103 20241118 184700 356270599000 407500 407500 407500 407500 0
104 20241118 184600 356270599000 407500 407500 407500 407500 0
105 20241118 184500 356270599000 407500 407500 407500 407500 0
106 20241118 184400 356270599000 407500 407500 407500 407500 0
107 20241118 184300 356270599000 407500 407500 407500 407500 0
108 20241118 184200 356270599000 407500 407500 407500 407500 0
109 20241118 184100 356270599000 407500 407500 407500 407500 0
110 20241118 184000 356270599000 407500 407500 407500 407500 0
111 20241118 183900 356270599000 407500 407500 407500 407500 0
112 20241118 183800 356270599000 407500 407500 407500 407500 0
113 20241118 183700 356270599000 407500 407500 407500 407500 0
114 20241118 183600 356270599000 407500 407500 407500 407500 0
115 20241118 183500 356270599000 407500 407500 407500 407500 0
116 20241118 183400 356270599000 407500 407500 407500 407500 0
117 20241118 183300 356270599000 407500 407500 407500 407500 0
118 20241118 183200 356270599000 407500 407500 407500 407500 0
119 20241118 183100 356270599000 407500 407500 407500 407500 0
120 20241118 183000 356270599000 407500 407500 407500 407500 0
121 20241118 182900 356270599000 407500 407500 407500 407500 0
122 20241118 182800 356270599000 407500 407500 407500 407500 17382
123 20241118 182700 356270599000 407500 407500 407500 407500 0
124 20241118 182600 356270599000 407500 407500 407500 407500 0
125 20241118 182500 356270599000 407500 407500 407500 407500 0
126 20241118 182400 356270599000 407500 407500 407500 407500 0
127 20241118 182300 356270599000 407500 407500 407500 407500 0
128 20241118 182200 356270599000 407500 407500 407500 407500 0
129 20241118 182100 356270599000 407500 407500 407500 407500 0
130 20241118 182000 356270599000 407500 407500 407500 407500 0
131 20241118 181900 356270599000 407500 407500 407500 407500 0
132 20241118 181800 356270599000 407500 407500 407500 407500 0
133 20241118 181700 356270599000 407500 407500 407500 407500 0
134 20241118 181600 356270599000 407500 407500 407500 407500 0
135 20241118 181500 356270599000 407500 407500 407500 407500 0
136 20241118 181400 356270599000 407500 407500 407500 407500 0
137 20241118 181300 356270599000 407500 407500 407500 407500 0
138 20241118 181200 356270599000 407500 407500 407500 407500 0
139 20241118 181100 356270599000 407500 407500 407500 407500 0
140 20241118 181000 356270599000 407500 407500 407500 407500 0
141 20241118 180900 356270599000 407500 407500 407500 407500 0
142 20241118 180800 356270599000 407500 407500 407500 407500 0
143 20241118 180700 356270599000 407500 407500 407500 407500 0
144 20241118 180600 356270599000 407500 407500 407500 407500 0
145 20241118 180500 356270599000 407500 407500 407500 407500 0
146 20241118 180400 356270599000 407500 407500 407500 407500 0
147 20241118 180300 356270599000 407500 407500 407500 407500 0
148 20241118 180200 356270599000 407500 407500 407500 407500 0
149 20241118 180100 356270599000 407500 407500 407500 407500 0
150 20241118 180000 356270599000 407500 407500 407500 407500 0
151 20241118 175900 356270599000 407500 407500 407500 407500 0
152 20241118 175800 356270599000 407500 407500 407500 407500 17382
153 20241118 175700 356270599000 407500 407500 407500 407500 0
154 20241118 175600 356270599000 407500 407500 407500 407500 0
155 20241118 175500 356270599000 407500 407500 407500 407500 0
156 20241118 175400 356270599000 407500 407500 407500 407500 0
157 20241118 175300 356270599000 407500 407500 407500 407500 0
158 20241118 175200 356270599000 407500 407500 407500 407500 0
159 20241118 175100 356270599000 407500 407500 407500 407500 0
160 20241118 175000 356270599000 407500 407500 407500 407500 0
161 20241118 174900 356270599000 407500 407500 407500 407500 0
162 20241118 174800 356270599000 407500 407500 407500 407500 0
163 20241118 174700 356270599000 407500 407500 407500 407500 0
164 20241118 174600 356270599000 407500 407500 407500 407500 0
165 20241118 174500 356270599000 407500 407500 407500 407500 0
166 20241118 174400 356270599000 407500 407500 407500 407500 0
167 20241118 174300 356270599000 407500 407500 407500 407500 0
168 20241118 174200 356270599000 407500 407500 407500 407500 0
169 20241118 174100 356270599000 407500 407500 407500 407500 0
170 20241118 174000 356270599000 407500 407500 407500 407500 0
171 20241118 173900 356270599000 407500 407500 407500 407500 0
172 20241118 173800 356270599000 407500 407500 407500 407500 0
173 20241118 173700 356270599000 407500 407500 407500 407500 0
174 20241118 173600 356270599000 407500 407500 407500 407500 0
175 20241118 173500 356270599000 407500 407500 407500 407500 0
176 20241118 173400 356270599000 407500 407500 407500 407500 0
177 20241118 173300 356270599000 407500 407500 407500 407500 0
178 20241118 173200 356270599000 407500 407500 407500 407500 0
179 20241118 173100 356270599000 407500 407500 407500 407500 0
180 20241118 173000 356270599000 407500 407500 407500 407500 0
181 20241118 172900 356270599000 407500 407500 407500 407500 0
182 20241118 172800 356270599000 407500 407500 407500 407500 17382
183 20241118 172700 356270599000 407500 407500 407500 407500 0
184 20241118 172600 356270599000 407500 407500 407500 407500 0
185 20241118 172500 356270599000 407500 407500 407500 407500 0
186 20241118 172400 356270599000 407500 407500 407500 407500 0
187 20241118 172300 356270599000 407500 407500 407500 407500 0
188 20241118 172200 356270599000 407500 407500 407500 407500 0
189 20241118 172100 356270599000 407500 407500 407500 407500 0
190 20241118 172000 356270599000 407500 407500 407500 407500 0
191 20241118 171900 356270599000 407500 407500 407500 407500 0
192 20241118 171800 356270599000 407500 407500 407500 407500 0
193 20241118 171700 356270599000 407500 407500 407500 407500 0
194 20241118 171600 356270599000 407500 407500 407500 407500 0
195 20241118 171500 356270599000 407500 407500 407500 407500 0
196 20241118 171400 356270599000 407500 407500 407500 407500 0
197 20241118 171300 356270599000 407500 407500 407500 407500 0
198 20241118 171200 356270599000 407500 407500 407500 407500 0
199 20241118 171100 356270599000 407500 407500 407500 407500 0
200 20241118 171000 356270599000 407500 407500 407500 407500 0
201 20241118 170900 356270599000 407500 407500 407500 407500 0
202 20241118 170800 356270599000 407500 407500 407500 407500 0
203 20241118 170700 356270599000 407500 407500 407500 407500 0
204 20241118 170600 356270599000 407500 407500 407500 407500 0
205 20241118 170500 356270599000 407500 407500 407500 407500 0
206 20241118 170400 356270599000 407500 407500 407500 407500 0
207 20241118 170300 356270599000 407500 407500 407500 407500 0
208 20241118 170200 356270599000 407500 407500 407500 407500 0
209 20241118 170100 356270599000 407500 407500 407500 407500 0
210 20241118 170000 356270599000 407500 407500 407500 407500 0
211 20241118 165900 356270599000 407500 407500 407500 407500 0
212 20241118 165800 356270599000 407500 407500 407500 407500 17382
213 20241118 165700 356270599000 407500 407500 407500 407500 0
214 20241118 165600 356270599000 407500 407500 407500 407500 0
215 20241118 165500 356270599000 407500 407500 407500 407500 0
216 20241118 165400 356270599000 407500 407500 407500 407500 0
217 20241118 165300 356270599000 407500 407500 407500 407500 0
218 20241118 165200 356270599000 407500 407500 407500 407500 0
219 20241118 165100 356270599000 407500 407500 407500 407500 0
220 20241118 165000 356270599000 407500 407500 407500 407500 0
221 20241118 164900 356270599000 407500 407500 407500 407500 0
222 20241118 164800 356270599000 407500 407500 407500 407500 0
223 20241118 164700 356270599000 407500 407500 407500 407500 0
224 20241118 164600 356270599000 407500 407500 407500 407500 0
225 20241118 164500 356270599000 407500 407500 407500 407500 0
226 20241118 164400 356270599000 407500 407500 407500 407500 0
227 20241118 164300 356270599000 407500 407500 407500 407500 0
228 20241118 164200 356270599000 407500 407500 407500 407500 0
229 20241118 164100 356270599000 407500 407500 407500 407500 0
230 20241118 164000 356270599000 407500 407500 407500 407500 0
231 20241118 163900 356270599000 407500 407500 407500 407500 0
232 20241118 163800 356270599000 407500 407500 407500 407500 0
233 20241118 163700 356270599000 407500 407500 407500 407500 0
234 20241118 163600 356270599000 407500 407500 407500 407500 0
235 20241118 163500 356270599000 407500 407500 407500 407500 0
236 20241118 163400 356270599000 407500 407500 407500 407500 0
237 20241118 163300 356270599000 407500 407500 407500 407500 0
238 20241118 163200 356270599000 407500 407500 407500 407500 0
239 20241118 163100 356270599000 407500 407500 407500 407500 0
240 20241118 163000 356270599000 407500 407500 407500 407500 0
241 20241118 162900 356270599000 407500 407500 407500 407500 0
242 20241118 162800 356270599000 407500 407500 407500 407500 17382
243 20241118 162700 356270599000 407500 407500 407500 407500 0
244 20241118 162600 356270599000 407500 407500 407500 407500 0
245 20241118 162500 356270599000 407500 407500 407500 407500 0
246 20241118 162400 356270599000 407500 407500 407500 407500 0
247 20241118 162300 356270599000 407500 407500 407500 407500 0
248 20241118 162200 356270599000 407500 407500 407500 407500 0
249 20241118 162100 356270599000 407500 407500 407500 407500 0
250 20241118 162000 356270599000 407500 407500 407500 407500 0
251 20241118 161900 356270599000 407500 407500 407500 407500 0
252 20241118 161800 356270599000 407500 407500 407500 407500 0
253 20241118 161700 356270599000 407500 407500 407500 407500 0
254 20241118 161600 356270599000 407500 407500 407500 407500 0
255 20241118 161500 356270599000 407500 407500 407500 407500 0
256 20241118 161400 356270599000 407500 407500 407500 407500 0
257 20241118 161300 356270599000 407500 407500 407500 407500 0
258 20241118 161200 356270599000 407500 407500 407500 407500 0
259 20241118 161100 356270599000 407500 407500 407500 407500 0
260 20241118 161000 356270599000 407500 407500 407500 407500 0
261 20241118 160900 356270599000 407500 407500 407500 407500 0
262 20241118 160800 356270599000 407500 407500 407500 407500 0
263 20241118 160700 356270599000 407500 407500 407500 407500 0
264 20241118 160600 356270599000 407500 407500 407500 407500 0
265 20241118 160500 356270599000 407500 407500 407500 407500 0
266 20241118 160400 356270599000 407500 407500 407500 407500 0
267 20241118 160300 356270599000 407500 407500 407500 407500 0
268 20241118 160200 356270599000 407500 407500 407500 407500 0
269 20241118 160100 356270599000 407500 407500 407500 407500 0
270 20241118 160000 356270599000 407500 407500 407500 407500 0
271 20241118 155900 356270599000 407500 407500 407500 407500 0
272 20241118 155800 356270599000 407500 407500 407500 407500 17382
273 20241118 155700 356270599000 407500 407500 407500 407500 0
274 20241118 155600 356270599000 407500 407500 407500 407500 0
275 20241118 155500 356270599000 407500 407500 407500 407500 0
276 20241118 155400 356270599000 407500 407500 407500 407500 0
277 20241118 155300 356270599000 407500 407500 407500 407500 0
278 20241118 155200 356270599000 407500 407500 407500 407500 0
279 20241118 155100 356270599000 407500 407500 407500 407500 0
280 20241118 155000 356270599000 407500 407500 407500 407500 0
281 20241118 154900 356270599000 407500 407500 407500 407500 0
282 20241118 154800 356270599000 407500 407500 407500 407500 0
283 20241118 154700 356270599000 407500 407500 407500 407500 0
284 20241118 154600 356270599000 407500 407500 407500 407500 0
285 20241118 154500 356270599000 407500 407500 407500 407500 0
286 20241118 154400 356270599000 407500 407500 407500 407500 0
287 20241118 154300 356270599000 407500 407500 407500 407500 0
288 20241118 154200 356270599000 407500 407500 407500 407500 0
289 20241118 154100 356270599000 407500 407500 407500 407500 0
290 20241118 154000 356270599000 407500 407500 407500 407500 0
291 20241118 153900 356270599000 407500 407500 407500 407500 0
292 20241118 153800 356270599000 407500 407500 407500 407500 0
293 20241118 153700 356270599000 407500 407500 407500 407500 0
294 20241118 153600 356270599000 407500 407500 407500 407500 0
295 20241118 153500 356270599000 407500 407500 407500 407500 0
296 20241118 153400 356270599000 407500 407500 407500 407500 0
297 20241118 153300 356270599000 407500 407500 407500 407500 0
298 20241118 153200 356270599000 407500 407500 407500 407500 0
299 20241118 153100 356270599000 407500 407500 407500 407500 0
300 20241118 153000 356270599000 407500 407500 407500 407500 17382
301 20241118 152900 349187434000 409500 409500 409500 409500 0
302 20241118 152800 349187434000 409500 409500 409500 409500 0
303 20241118 152700 349187434000 409500 409500 409500 409500 0
304 20241118 152600 349187434000 409500 409500 409500 409500 0
305 20241118 152500 349187434000 409500 409500 409500 409500 0
306 20241118 152400 349187434000 409500 409500 409500 409500 0
307 20241118 152300 349187434000 409500 409500 409500 409500 0
308 20241118 152200 349187434000 409500 409500 409500 409500 0
309 20241118 152100 349187434000 409500 409500 409500 409500 0
310 20241118 152000 349187434000 409500 409500 409500 409500 0
311 20241118 151900 349187434000 409500 410000 410500 409000 2281
312 20241118 151800 348252388500 410000 410000 411000 409500 3475
313 20241118 151700 346826103500 409500 407500 410000 407000 3929
314 20241118 151600 345219382500 407500 407000 407500 407000 1739
315 20241118 151500 344511035000 407500 407000 407500 406500 1370
316 20241118 151400 343953467000 407000 407000 407500 406500 1194
317 20241118 151300 343467571500 407000 407000 407500 406500 1422
318 20241118 151200 342888867500 407500 407000 407500 406500 1000
319 20241118 151100 342481785500 407000 407000 407000 406500 996
320 20241118 151000 342076819500 407000 407000 407500 406500 1021
321 20241118 150900 341661538500 407500 406500 407500 406500 956
322 20241118 150800 341272388500 406500 407000 407000 406500 476
323 20241118 150700 341078806000 406500 406500 407000 406500 406
324 20241118 150600 340913705000 406500 407000 407500 406500 1974
325 20241118 150500 340110247000 407500 407500 407500 407000 969
326 20241118 150400 339715580500 407000 407500 408000 407000 1165
327 20241118 150300 339241036000 407500 406500 407500 406000 2392
328 20241118 150200 338268371500 406000 405500 406500 405500 725
329 20241118 150100 337974120500 406000 406500 406500 405500 957
330 20241118 150000 337585815000 406000 406500 406500 405500 1901
331 20241118 145900 336813975500 406000 406500 407000 406000 1410
332 20241118 145800 336240751000 407000 407000 407000 406500 540
333 20241118 145700 336021110500 407000 407000 407000 406500 2069
334 20241118 145600 335179360000 407000 407500 407500 406500 1134
335 20241118 145500 334717777000 407000 407500 407500 407000 370
336 20241118 145400 334567104500 407000 407500 407500 407000 912
337 20241118 145300 334195604500 407000 407500 407500 407000 611
338 20241118 145200 333946745000 407500 408000 408000 407000 1751
339 20241118 145100 333233821500 407500 408000 408000 407000 659
340 20241118 145000 332965208500 407500 408500 408500 407500 757
341 20241118 144900 332656276500 408000 408500 408500 408000 272
342 20241118 144800 332545198000 408000 408500 409000 408000 421
343 20241118 144700 332373253000 409000 407500 409000 407500 417
344 20241118 144600 332202983000 408000 409500 409500 407500 2454
345 20241118 144500 331200752000 409500 409500 409500 409000 322
346 20241118 144400 331068947500 409500 409000 409500 409000 394
347 20241118 144300 330907700500 409500 409500 409500 409000 298
348 20241118 144200 330785698500 409000 409500 409500 408500 817
349 20241118 144100 330451527000 409500 409500 409500 409000 741
350 20241118 144000 330148287000 409500 409000 409500 409000 487
351 20241118 143900 329948925000 409500 409000 410000 409000 822
352 20241118 143800 329612413500 409500 410500 410500 409000 2610
353 20241118 143700 328543265000 410500 410000 410500 410000 661
354 20241118 143600 328271991000 410500 410500 410500 410000 728
355 20241118 143500 327973183500 410500 410500 410500 410000 669
356 20241118 143400 327698690500 410000 410000 410500 409500 516
357 20241118 143300 327487064000 410000 410000 410500 410000 950
358 20241118 143200 327097390000 410000 410000 410500 409500 835
359 20241118 143100 326755075500 410000 410000 410500 409500 2130
360 20241118 143000 325882283000 410000 409000 410000 409000 1193
361 20241118 142900 325393424000 409500 409500 409500 409000 816
362 20241118 142800 325059475500 409500 408500 409500 408500 913
363 20241118 142700 324686091000 409000 408500 409000 408500 670
364 20241118 142600 324412127500 409000 408500 409000 408000 1110
365 20241118 142500 323958250000 408500 408000 409000 407500 1089
366 20241118 142400 323513650500 408000 407500 408000 407000 604
367 20241118 142300 323267537500 407500 406500 407500 406500 730
368 20241118 142200 322970543500 406500 406500 407000 406500 1061
369 20241118 142100 322539106000 407000 406500 407000 406500 352
370 20241118 142000 322395857000 406500 405500 406500 405500 1082
371 20241118 141900 321956538500 406000 405500 406000 405000 1851
372 20241118 141800 321205504000 406000 405500 406000 405000 1347
373 20241118 141700 320659314500 405000 405500 406000 405000 1521
374 20241118 141600 320042650000 405500 405500 406500 405500 624
375 20241118 141500 319789449500 406000 406000 406500 405500 2442
376 20241118 141400 318798441000 406000 406000 406500 406000 1629
377 20241118 141300 318136990500 406500 406500 407000 406000 1345
378 20241118 141200 317590200000 407000 407500 407500 406500 517
379 20241118 141100 317379854500 407500 406500 407500 406500 805
380 20241118 141000 317052312000 406500 407500 407500 406500 940
381 20241118 140900 316669685500 407500 408500 408500 407000 1506
382 20241118 140800 316055548500 408500 408500 409000 408000 908
383 20241118 140700 315684552500 409000 409000 409500 408500 453
384 20241118 140600 315499302500 409000 408000 409000 408000 1377
385 20241118 140500 314936571500 408000 408500 408500 408000 413
386 20241118 140400 314767956500 408000 407500 409000 407500 1256
387 20241118 140300 314255115500 407500 407500 408000 407000 949
388 20241118 140200 313868491000 408000 407500 408000 407500 313
389 20241118 140100 313740851500 407500 407500 408000 407000 944
390 20241118 140000 313356096000 407500 408000 408000 407500 1751
391 20241118 135900 312641808500 408500 409500 409500 408000 1023
392 20241118 135800 312223927500 409500 409000 409500 408500 1095
393 20241118 135700 311776075000 409000 408500 409000 408000 1452
394 20241118 135600 311182689500 408500 409000 409000 408000 938
395 20241118 135500 310799549500 409000 408500 409000 408500 897
396 20241118 135400 310432934500 409000 408500 409000 408000 361
397 20241118 135300 310285393500 408500 408500 408500 408000 729
398 20241118 135200 309987780500 408500 409000 409500 408000 1247
399 20241118 135100 309478148500 409500 410000 410500 409000 2432
400 20241118 135000 308481083000 410500 409000 410500 409000 4572
401 20241118 134900 306607053500 409000 408000 409000 407500 2140
402 20241118 134800 305733506500 408000 407500 408000 407500 783
403 20241118 134700 305414132500 408000 407000 408000 406500 3532
404 20241118 134600 303974554000 407000 407000 407500 406500 1733
405 20241118 134500 303269038500 407000 406000 407000 406000 2145
406 20241118 134400 302397151000 405500 406500 406500 405500 727
407 20241118 134300 302101901000 406500 405000 406500 404000 2689
408 20241118 134200 301012575000 405000 405000 405000 404500 1367
409 20241118 134100 300459550000 405000 405000 405500 404500 1433
410 20241118 134000 299879094500 405000 405000 405500 405000 932
411 20241118 133900 299501293000 405000 405500 405500 405000 753
412 20241118 133800 299196226000 405000 405000 405500 405000 795
413 20241118 133700 298874089000 405500 405000 405500 405000 563
414 20241118 133600 298645945000 405000 405500 405500 405000 923
415 20241118 133500 298271855000 405500 406000 406000 405000 1190
416 20241118 133400 297789445000 406000 405500 406000 405500 512
417 20241118 133300 297581759500 405500 406000 406000 405500 773
418 20241118 133200 297268146500 406000 406000 406000 405500 695
419 20241118 133100 296986221000 406000 406000 406000 405500 406
420 20241118 133000 296821443000 405500 405500 406000 405500 1378
421 20241118 132900 296262242000 406000 406000 406000 405500 413
422 20241118 132800 296094670000 406000 406000 406000 405500 494
423 20241118 132700 295894217500 406000 406000 406000 405500 1063
424 20241118 132600 295462814500 405500 405500 406000 405000 815
425 20241118 132500 295132326000 405000 405500 406000 405000 635
426 20241118 132400 294874965000 405500 406500 406500 405000 1713
427 20241118 132300 294179656500 406000 405500 406500 405500 1513
428 20241118 132200 293565369500 406000 406000 406500 405000 2757
429 20241118 132100 292446328500 406000 403000 406500 403000 3803
430 20241118 132000 290906473000 403500 403500 403500 403000 3248
431 20241118 131900 289597068500 403000 404000 404500 403000 4417
432 20241118 131800 287813954500 404000 404500 405000 404000 3017
433 20241118 131700 286594123500 405000 406000 406000 404500 5807
434 20241118 131600 284241798000 406000 405500 406000 405500 1086
435 20241118 131500 283801014000 405500 405500 406000 405500 316
436 20241118 131400 283672825000 405500 405500 406000 405500 312
437 20241118 131300 283546257500 405500 405500 406000 405500 557
438 20241118 131200 283320251500 406000 407000 407000 405500 1795
439 20241118 131100 282590888000 406500 405000 407000 405000 2116
440 20241118 131000 281731628500 405000 405500 406000 405000 1608
441 20241118 130900 281079748500 405500 406000 406000 405000 4181
442 20241118 130800 279385840500 406000 405500 406000 405500 916
443 20241118 130700 279014373000 405500 406000 406000 405500 1485
444 20241118 130600 278411973000 406000 406000 406000 405500 1287
445 20241118 130500 277889920000 406000 406000 406500 405500 996
446 20241118 130400 277485656000 406000 406000 406500 405500 3021
447 20241118 130300 276258881500 406500 406500 407000 406000 1487
448 20241118 130200 275654544500 406500 406500 407000 406000 1035
449 20241118 130100 275233813500 406500 406000 406500 406000 758
450 20241118 130000 274925820500 406000 406500 406500 406000 629
451 20241118 125900 274670352000 406500 406500 407000 406000 1970
452 20241118 125800 273869492500 406500 406500 407000 406500 744
453 20241118 125700 273566717000 407000 407000 407000 406500 504
454 20241118 125600 273361669000 406500 406500 407000 406500 866
455 20241118 125500 273009467500 406500 407500 407500 406500 1498
456 20241118 125400 272400091500 407500 407000 407500 407000 376
457 20241118 125300 272247028000 407000 406500 407500 406500 1682
458 20241118 125200 271562325500 406500 406500 407000 406500 946
459 20241118 125100 271177503000 406500 406500 407000 406500 945
460 20241118 125000 270793063000 407000 407000 407000 406500 567
461 20241118 124900 270562350500 407000 407500 407500 406500 2185
462 20241118 124800 269672807500 407500 407000 407500 407000 631
463 20241118 124700 269415798000 407000 406500 407500 406000 774
464 20241118 124600 269100941000 406000 407000 407000 406000 1114
465 20241118 124500 268648197500 407000 407000 408000 407000 2072
466 20241118 124400 267804634000 407000 407500 407500 407000 947
467 20241118 124300 267418827000 407500 407500 408000 407000 1203
468 20241118 124200 266928641000 407000 407000 407500 406500 1225
469 20241118 124100 266430212500 407000 405000 407000 405000 3232
470 20241118 124000 265120171000 405500 406000 406000 405000 4591
471 20241118 123900 263259202000 406000 406500 406500 406000 3284
472 20241118 123800 261925594500 406500 407000 407500 406500 1655
473 20241118 123700 261252504500 407500 407500 408000 407000 775
474 20241118 123600 260936663000 408000 408500 408500 407500 1411
475 20241118 123500 260360687000 408500 408000 408500 408000 598
476 20241118 123400 260116448500 408000 407500 408500 407000 829
477 20241118 123300 259778418500 407000 406000 407500 406000 2632
478 20241118 123200 258707966000 406500 406500 407000 405000 14282
479 20241118 123100 252914623500 406500 407500 407500 406500 3281
480 20241118 123000 251579142500 407500 409000 409000 407000 8126
481 20241118 122900 248264228000 409000 409500 409500 408500 519
482 20241118 122800 248052018000 409000 409000 409000 408500 914
483 20241118 122700 247678382500 408500 409000 409000 408500 549
484 20241118 122600 247453981500 408500 409000 409500 408500 824
485 20241118 122500 247116971500 408500 409000 409000 408500 673
486 20241118 122400 246842028500 409000 409000 409500 408500 781
487 20241118 122300 246522686000 409000 410000 410000 408500 4864
488 20241118 122200 244533328000 410000 410000 410500 409500 1231
489 20241118 122100 244028831000 409500 410500 410500 409500 864
490 20241118 122000 243674553000 410000 410000 410500 410000 526
491 20241118 121900 243458727500 410500 409500 410500 409000 1511
492 20241118 121800 242839575500 409500 409500 409500 409000 698
493 20241118 121700 242553844500 409500 409500 410000 409000 1386
494 20241118 121600 241986383000 409000 409500 410000 409000 1598
495 20241118 121500 241331994500 409500 410000 410000 409500 1356
496 20241118 121400 240776473500 410000 409000 410000 408500 1102
497 20241118 121300 240325341000 409000 409500 410000 408000 13482
498 20241118 121200 234817562500 409500 410500 411000 409500 3340
499 20241118 121100 233448018000 411000 411000 411500 410500 1219
500 20241118 121000 232947251500 411500 411500 411500 411000 259
501 20241118 120900 232840710000 411500 411500 411500 411000 569
502 20241118 120800 232606655000 411000 411500 411500 411000 1013
503 20241118 120700 232190248000 411000 411000 411500 410500 1146
504 20241118 120600 231718949000 411000 411000 411000 410500 667
505 20241118 120500 231445044500 411000 411500 411500 410500 1068
506 20241118 120400 231006091500 411000 411000 411500 410500 468
507 20241118 120300 230813654000 411000 410500 411500 410000 986
508 20241118 120200 230408640500 410000 409500 410500 409500 787
509 20241118 120100 230086076500 410000 411500 412000 409000 16292
510 20241118 120000 223403773500 411500 412000 412000 411500 329
511 20241118 115900 223268325000 412000 412000 412000 411000 2584
512 20241118 115800 222204823500 412000 412000 412000 411500 418
513 20241118 115700 222032780500 412000 412500 412500 411500 1457
514 20241118 115600 221432448500 412000 412500 413000 412000 823
515 20241118 115500 221093076000 412500 413000 413000 412500 201
516 20241118 115400 221010124000 413000 412500 413000 412500 187
517 20241118 115300 220932936500 413000 414000 414000 412500 1610
518 20241118 115200 220267766500 414000 414000 414000 413500 420
519 20241118 115100 220093969500 413500 413500 414000 413000 309
520 20241118 115000 219966187000 413000 413500 413500 413000 504
521 20241118 114900 219757905500 413500 413500 413500 413000 422
522 20241118 114800 219583451500 413500 413500 413500 413000 689
523 20241118 114700 219298702000 413500 413500 413500 413000 404
524 20241118 114600 219131676000 413500 412500 413500 412000 493
525 20241118 114500 218928242500 412500 411000 412500 411000 772
526 20241118 114400 218610432500 411500 412000 412000 411000 2229
527 20241118 114300 217693875000 411500 412000 412000 411500 582
528 20241118 114200 217454307500 411500 411500 412000 411000 3873
529 20241118 114100 215860174500 412000 412000 412000 411500 1740
530 20241118 114000 215144018000 412000 412000 412500 411500 935
531 20241118 113900 214758971500 411500 412500 413000 411500 5036
532 20241118 113800 212682848000 413000 413500 413500 412500 2524
533 20241118 113700 211640755500 413500 413500 414000 413000 802
534 20241118 113600 211309341500 413500 413500 414000 413500 610
535 20241118 113500 211057056500 413500 414000 414500 413500 578
536 20241118 113400 210817746000 414500 414000 414500 414000 238
537 20241118 113300 210719174000 414500 414000 415000 414000 324
538 20241118 113200 210584871000 414500 414500 415000 414000 484
539 20241118 113100 210384226500 414500 414000 415000 413500 424
540 20241118 113000 210208559500 414000 414000 414000 413000 1031
541 20241118 112900 209782139500 414000 414500 414500 413500 1177
542 20241118 112800 209295099500 414000 414500 415000 413500 805
543 20241118 112700 208961683000 414500 413500 415000 413500 2403
544 20241118 112600 207966808000 413500 414000 414000 413500 895
545 20241118 112500 207596678000 414000 414500 414500 413500 2590
546 20241118 112400 206524299000 415000 414500 415000 414000 705
547 20241118 112300 206232079000 414500 415000 415000 414000 1353
548 20241118 112200 205671212500 415000 415000 415500 414500 786
549 20241118 112100 205345103500 415500 416000 416000 415000 519
550 20241118 112000 205129472000 416000 416500 416500 415500 937
551 20241118 111900 204739610000 416000 416000 416500 416000 221
552 20241118 111800 204647614000 416000 416500 417000 416000 349
553 20241118 111700 204502287500 416000 416500 416500 416000 310
554 20241118 111600 204373230500 416000 416000 416500 415500 313
555 20241118 111500 204243061500 416000 415500 416500 415000 625
556 20241118 111400 203983284500 415000 415000 415500 414500 1477
557 20241118 111300 203370698500 414500 415000 415000 414500 486
558 20241118 111200 203169194500 415000 415000 415000 414500 318
559 20241118 111100 203037286500 415000 414500 415500 414500 561
560 20241118 111000 202804481500 415000 414500 415000 414000 787
561 20241118 110900 202478322500 414500 415000 415000 414000 2011
562 20241118 110800 201644683000 415000 415500 415500 415000 382
563 20241118 110700 201486112500 415500 415500 416000 415000 840
564 20241118 110600 201137214000 416000 416500 417000 415500 740
565 20241118 110500 200829080000 416500 415500 416500 415000 768
566 20241118 110400 200509832000 415000 415500 415500 415000 1119
567 20241118 110300 200045337000 415000 415000 416000 415000 1580
568 20241118 110200 199389459500 414500 414500 415000 414000 848
569 20241118 110100 199037980000 414500 414500 415000 414000 727
570 20241118 110000 198736670000 414500 415000 415500 414000 4231
571 20241118 105900 196981455500 415500 416500 416500 415000 3785
572 20241118 105800 195407855000 416500 416000 416500 415500 795
573 20241118 105700 195077012000 416000 415500 416000 415500 505
574 20241118 105600 194867046000 416000 415500 416000 415500 576
575 20241118 105500 194627664000 416000 416000 416000 415500 510
576 20241118 105400 194415704000 416000 416500 416500 415500 476
577 20241118 105300 194217716000 416000 416500 416500 416000 1738
578 20241118 105200 193494608000 416500 417000 417000 416000 1068
579 20241118 105100 193049729500 416500 417500 417500 416500 1045
580 20241118 105000 192614019500 417500 417000 418000 417000 476
581 20241118 104900 192415329500 417000 418000 418000 417000 632
582 20241118 104800 192151517000 418000 417000 418500 416500 1329
583 20241118 104700 191596833500 416500 416500 417000 416500 728
584 20241118 104600 191293576000 416500 417000 417500 416500 951
585 20241118 104500 190897000000 417000 417000 417500 417000 943
586 20241118 104400 190503708000 417000 417500 418000 417000 1011
587 20241118 104300 190081797500 418000 418500 418500 417000 3802
588 20241118 104200 188493474500 418000 418500 419000 418000 971
589 20241118 104100 188087211500 418500 418500 419000 418500 769
590 20241118 104000 187765234000 418500 419000 419500 418500 737
591 20241118 103900 187456634500 419000 418500 419500 418500 432
592 20241118 103800 187275522500 418500 419500 419500 418500 647
593 20241118 103700 187004405500 419500 419500 420000 419000 562
594 20241118 103600 186768707500 420000 420000 420500 419000 1401
595 20241118 103500 186180603500 420000 421000 421500 420000 766
596 20241118 103400 185858362000 421500 421500 421500 421000 253
597 20241118 103300 185751774000 421500 421500 422000 421000 2102
598 20241118 103200 184865259000 421500 421500 422000 421000 332
599 20241118 103100 184725250500 421500 421500 421500 421000 165
600 20241118 103000 184655743000 421500 420500 421500 420500 826
601 20241118 102900 184307799500 421000 421000 421500 420500 866
602 20241118 102800 183943208500 421500 423000 423500 421500 2145
603 20241118 102700 183037516500 423000 422000 423500 421500 1566
604 20241118 102600 182375759500 422000 422000 422500 421000 1801
605 20241118 102500 181616049500 422000 422000 422500 420500 3410
606 20241118 102400 180178205500 421500 422000 422000 421500 1304
607 20241118 102300 179628031500 422000 421000 422000 420500 3246
608 20241118 102200 178260017500 421000 419500 421000 419000 3146
609 20241118 102100 176938590500 419500 419000 419500 419000 459
610 20241118 102000 176746067500 419500 419000 419500 419000 353
611 20241118 101900 176598100000 419500 419500 419500 417500 1574
612 20241118 101800 175938891000 420000 419000 420000 418500 1902
613 20241118 101700 175141587500 419000 417500 419000 417500 726
614 20241118 101600 174837867000 417500 416500 417500 416500 352
615 20241118 101500 174691018500 417000 416500 417000 416500 1100
616 20241118 101400 174232639500 416500 417000 417500 416500 521
617 20241118 101300 174015373500 417000 417500 417500 416500 979
618 20241118 101200 173607100500 417500 417500 418000 417000 866
619 20241118 101100 173245582500 417500 418500 418500 417500 2914
620 20241118 101000 172027644500 418500 418500 419000 418000 851
621 20241118 100900 171671549500 418500 420000 420000 418000 3183
622 20241118 100800 170337207000 420000 419500 420000 419000 1742
623 20241118 100700 169606403500 419000 418500 419500 418500 1370
624 20241118 100600 169032505000 418500 417500 419000 417500 1965
625 20241118 100500 168210232500 417500 416500 417500 416000 1090
626 20241118 100400 167755523000 416500 417500 417500 416500 992
627 20241118 100300 167342162500 417000 418500 418500 416500 1148
628 20241118 100200 166863294000 418500 417000 418500 417000 821
629 20241118 100100 166520393000 417500 418000 418000 417000 891
630 20241118 100000 166148394500 418000 417000 418500 416500 1111
631 20241118 095900 165684849000 417000 416500 417000 416000 906
632 20241118 095800 165307478000 416500 416500 417000 416000 1794
633 20241118 095700 164560481000 417000 418500 418500 416500 2152
634 20241118 095600 163661919000 418500 418000 418500 418000 537
635 20241118 095500 163437380500 418000 419000 419000 418000 1665
636 20241118 095400 162740879500 419000 420000 420000 418000 2068
637 20241118 095300 161874637500 419500 419000 420000 419000 3375
638 20241118 095200 160459097500 419000 418500 419500 418000 3011
639 20241118 095100 159198650500 418500 418000 418500 417500 3314
640 20241118 095000 157813034500 418000 415500 418000 415000 3963
641 20241118 094900 156162421000 415000 415000 415500 414500 1326
642 20241118 094800 155612047000 415500 415000 416000 415000 1474
643 20241118 094700 154999466500 415500 414500 415500 414000 2148
644 20241118 094600 154108450500 414500 414500 415500 414000 1474
645 20241118 094500 153497334000 413500 415000 416000 413500 2753
646 20241118 094400 152354888000 415500 414500 416000 414000 4854
647 20241118 094300 150341695500 414500 414000 415500 414000 3430
648 20241118 094200 148918436000 414000 412500 414500 411000 3323
649 20241118 094100 147545622500 412500 411000 413000 410500 2938
650 20241118 094000 146336574000 410500 411000 411000 410500 2499
651 20241118 093900 145310497500 411000 411000 411500 410500 1966
652 20241118 093800 144502917500 411000 411500 412000 411000 1777
653 20241118 093700 143772110500 412000 412000 413000 411500 2814
654 20241118 093600 142612684000 412000 410000 412000 409500 3888
655 20241118 093500 141016491000 410000 410500 411000 408000 15160
656 20241118 093400 134809801500 411000 411500 412500 410500 4815
657 20241118 093300 132827511000 411000 411500 412000 410000 2963
658 20241118 093200 131609647000 411500 409500 411500 409500 8031
659 20241118 093100 128316268500 409500 410500 411000 409500 9682
660 20241118 093000 124346711000 411000 413000 413000 410500 7712
661 20241118 092900 121172220500 412500 413000 413500 412000 3588
662 20241118 092800 119691470000 412500 412000 413500 412000 3016
663 20241118 092700 118447075000 412500 410500 412500 410000 6339
664 20241118 092600 115838617000 410500 412000 412500 409000 18576
665 20241118 092500 108214929000 412000 414000 415000 411500 16306
666 20241118 092400 101485304500 413500 416500 417000 413500 14158
667 20241118 092300 95610803500 416500 417500 417500 415500 4861
668 20241118 092200 93586877500 417500 416500 417500 416000 1810
669 20241118 092100 92832508000 417000 419000 419000 416000 6725
670 20241118 092000 90028143500 418500 420500 420500 418500 4442
671 20241118 091900 88164843000 420500 420500 422000 418500 7839
672 20241118 091800 84868248500 421000 422000 422000 420000 5781
673 20241118 091700 82431555000 422000 417000 422000 416500 10012
674 20241118 091600 78230204000 417500 416500 418000 415500 7541
675 20241118 091500 75088163500 417000 417500 417500 415500 4716
676 20241118 091400 73121869000 417000 415500 417500 414000 6846
677 20241118 091300 70279455500 415000 416000 416000 414500 2971
678 20241118 091200 69046140500 415500 417500 417500 414500 6683
679 20241118 091100 66268334500 417500 416500 417500 416500 4291
680 20241118 091000 64479014500 415500 415000 417000 414500 3707
681 20241118 090900 62937015000 415000 413500 415000 413000 8543
682 20241118 090800 59403896500 413500 417000 417500 413500 11672
683 20241118 090700 54564500000 417000 415500 417500 413500 11270
684 20241118 090600 49887075000 415500 419500 419500 415000 13504
685 20241118 090500 44260513000 419000 420500 420500 418500 3471
686 20241118 090400 42804532000 420000 419000 420000 418000 5323
687 20241118 090300 40576234500 419500 422000 422500 418000 9630
688 20241118 090200 36530680000 422000 417000 422500 416500 14351
689 20241118 090100 30497168500 417500 420000 420500 412000 25432
690 20241118 090000 19924744000 419500 422000 424500 419500 47028