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

702
228670/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,702 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,204000,384512610,6690,6690,6690,6690,2615
20241118,203900,384512610,6690,6690,6690,6690,0
20241118,203800,384512610,6690,6690,6690,6690,0
20241118,203700,384512610,6690,6690,6690,6690,0
20241118,203600,384512610,6690,6690,6690,6690,0
20241118,203500,384512610,6690,6690,6690,6690,0
20241118,203400,384512610,6690,6690,6690,6690,0
20241118,203300,384512610,6690,6690,6690,6690,0
20241118,203200,384512610,6690,6690,6690,6690,0
20241118,203100,384512610,6690,6690,6690,6690,0
20241118,203000,384512610,6690,6690,6690,6690,0
20241118,202900,384512610,6690,6690,6690,6690,0
20241118,202800,384512610,6690,6690,6690,6690,0
20241118,202700,384512610,6690,6690,6690,6690,0
20241118,202600,384512610,6690,6690,6690,6690,0
20241118,202500,384512610,6690,6690,6690,6690,0
20241118,202400,384512610,6690,6690,6690,6690,0
20241118,202300,384512610,6690,6690,6690,6690,0
20241118,202200,384512610,6690,6690,6690,6690,0
20241118,202100,384512610,6690,6690,6690,6690,0
20241118,202000,384512610,6690,6690,6690,6690,0
20241118,201900,384512610,6690,6690,6690,6690,0
20241118,201800,384512610,6690,6690,6690,6690,0
20241118,201700,384512610,6690,6690,6690,6690,0
20241118,201600,384512610,6690,6690,6690,6690,0
20241118,201500,384512610,6690,6690,6690,6690,0
20241118,201400,384512610,6690,6690,6690,6690,0
20241118,201300,384512610,6690,6690,6690,6690,0
20241118,201200,384512610,6690,6690,6690,6690,0
20241118,201100,384512610,6690,6690,6690,6690,0
20241118,201000,384512610,6690,6690,6690,6690,2615
20241118,200900,384512610,6690,6690,6690,6690,0
20241118,200800,384512610,6690,6690,6690,6690,0
20241118,200700,384512610,6690,6690,6690,6690,0
20241118,200600,384512610,6690,6690,6690,6690,0
20241118,200500,384512610,6690,6690,6690,6690,0
20241118,200400,384512610,6690,6690,6690,6690,0
20241118,200300,384512610,6690,6690,6690,6690,0
20241118,200200,384512610,6690,6690,6690,6690,0
20241118,200100,384512610,6690,6690,6690,6690,0
20241118,200000,384512610,6690,6690,6690,6690,0
20241118,195900,384512610,6690,6690,6690,6690,0
20241118,195800,384512610,6690,6690,6690,6690,0
20241118,195700,384512610,6690,6690,6690,6690,0
20241118,195600,384512610,6690,6690,6690,6690,0
20241118,195500,384512610,6690,6690,6690,6690,0
20241118,195400,384512610,6690,6690,6690,6690,0
20241118,195300,384512610,6690,6690,6690,6690,0
20241118,195200,384512610,6690,6690,6690,6690,0
20241118,195100,384512610,6690,6690,6690,6690,0
20241118,195000,384512610,6690,6690,6690,6690,0
20241118,194900,384512610,6690,6690,6690,6690,0
20241118,194800,384512610,6690,6690,6690,6690,0
20241118,194700,384512610,6690,6690,6690,6690,0
20241118,194600,384512610,6690,6690,6690,6690,0
20241118,194500,384512610,6690,6690,6690,6690,0
20241118,194400,384512610,6690,6690,6690,6690,0
20241118,194300,384512610,6690,6690,6690,6690,0
20241118,194200,384512610,6690,6690,6690,6690,0
20241118,194100,384512610,6690,6690,6690,6690,0
20241118,194000,384512610,6690,6690,6690,6690,2615
20241118,193900,384512610,6690,6690,6690,6690,0
20241118,193800,384512610,6690,6690,6690,6690,0
20241118,193700,384512610,6690,6690,6690,6690,0
20241118,193600,384512610,6690,6690,6690,6690,0
20241118,193500,384512610,6690,6690,6690,6690,0
20241118,193400,384512610,6690,6690,6690,6690,0
20241118,193300,384512610,6690,6690,6690,6690,0
20241118,193200,384512610,6690,6690,6690,6690,0
20241118,193100,384512610,6690,6690,6690,6690,0
20241118,193000,384512610,6690,6690,6690,6690,0
20241118,192900,384512610,6690,6690,6690,6690,0
20241118,192800,384512610,6690,6690,6690,6690,0
20241118,192700,384512610,6690,6690,6690,6690,0
20241118,192600,384512610,6690,6690,6690,6690,0
20241118,192500,384512610,6690,6690,6690,6690,0
20241118,192400,384512610,6690,6690,6690,6690,0
20241118,192300,384512610,6690,6690,6690,6690,0
20241118,192200,384512610,6690,6690,6690,6690,0
20241118,192100,384512610,6690,6690,6690,6690,0
20241118,192000,384512610,6690,6690,6690,6690,0
20241118,191900,384512610,6690,6690,6690,6690,0
20241118,191800,384512610,6690,6690,6690,6690,0
20241118,191700,384512610,6690,6690,6690,6690,0
20241118,191600,384512610,6690,6690,6690,6690,0
20241118,191500,384512610,6690,6690,6690,6690,0
20241118,191400,384512610,6690,6690,6690,6690,0
20241118,191300,384512610,6690,6690,6690,6690,0
20241118,191200,384512610,6690,6690,6690,6690,0
20241118,191100,384512610,6690,6690,6690,6690,0
20241118,191000,384512610,6690,6690,6690,6690,2615
20241118,190900,384512610,6690,6690,6690,6690,0
20241118,190800,384512610,6690,6690,6690,6690,0
20241118,190700,384512610,6690,6690,6690,6690,0
20241118,190600,384512610,6690,6690,6690,6690,0
20241118,190500,384512610,6690,6690,6690,6690,0
20241118,190400,384512610,6690,6690,6690,6690,0
20241118,190300,384512610,6690,6690,6690,6690,0
20241118,190200,384512610,6690,6690,6690,6690,0
20241118,190100,384512610,6690,6690,6690,6690,0
20241118,190000,384512610,6690,6690,6690,6690,0
20241118,185900,384512610,6690,6690,6690,6690,0
20241118,185800,384512610,6690,6690,6690,6690,0
20241118,185700,384512610,6690,6690,6690,6690,0
20241118,185600,384512610,6690,6690,6690,6690,0
20241118,185500,384512610,6690,6690,6690,6690,0
20241118,185400,384512610,6690,6690,6690,6690,0
20241118,185300,384512610,6690,6690,6690,6690,0
20241118,185200,384512610,6690,6690,6690,6690,0
20241118,185100,384512610,6690,6690,6690,6690,0
20241118,185000,384512610,6690,6690,6690,6690,0
20241118,184900,384512610,6690,6690,6690,6690,0
20241118,184800,384512610,6690,6690,6690,6690,0
20241118,184700,384512610,6690,6690,6690,6690,0
20241118,184600,384512610,6690,6690,6690,6690,0
20241118,184500,384512610,6690,6690,6690,6690,0
20241118,184400,384512610,6690,6690,6690,6690,0
20241118,184300,384512610,6690,6690,6690,6690,0
20241118,184200,384512610,6690,6690,6690,6690,0
20241118,184100,384512610,6690,6690,6690,6690,0
20241118,184000,384512610,6690,6690,6690,6690,2615
20241118,183900,384512610,6690,6690,6690,6690,0
20241118,183800,384512610,6690,6690,6690,6690,0
20241118,183700,384512610,6690,6690,6690,6690,0
20241118,183600,384512610,6690,6690,6690,6690,0
20241118,183500,384512610,6690,6690,6690,6690,0
20241118,183400,384512610,6690,6690,6690,6690,0
20241118,183300,384512610,6690,6690,6690,6690,0
20241118,183200,384512610,6690,6690,6690,6690,0
20241118,183100,384512610,6690,6690,6690,6690,0
20241118,183000,384512610,6690,6690,6690,6690,0
20241118,182900,384512610,6690,6690,6690,6690,0
20241118,182800,384512610,6690,6690,6690,6690,0
20241118,182700,384512610,6690,6690,6690,6690,0
20241118,182600,384512610,6690,6690,6690,6690,0
20241118,182500,384512610,6690,6690,6690,6690,0
20241118,182400,384512610,6690,6690,6690,6690,0
20241118,182300,384512610,6690,6690,6690,6690,0
20241118,182200,384512610,6690,6690,6690,6690,0
20241118,182100,384512610,6690,6690,6690,6690,0
20241118,182000,384512610,6690,6690,6690,6690,0
20241118,181900,384512610,6690,6690,6690,6690,0
20241118,181800,384512610,6690,6690,6690,6690,0
20241118,181700,384512610,6690,6690,6690,6690,0
20241118,181600,384512610,6690,6690,6690,6690,0
20241118,181500,384512610,6690,6690,6690,6690,0
20241118,181400,384512610,6690,6690,6690,6690,0
20241118,181300,384512610,6690,6690,6690,6690,0
20241118,181200,384512610,6690,6690,6690,6690,0
20241118,181100,384512610,6690,6690,6690,6690,0
20241118,181000,384512610,6690,6690,6690,6690,2615
20241118,180900,384512610,6690,6690,6690,6690,0
20241118,180800,384512610,6690,6690,6690,6690,0
20241118,180700,384512610,6690,6690,6690,6690,0
20241118,180600,384512610,6690,6690,6690,6690,0
20241118,180500,384512610,6690,6690,6690,6690,0
20241118,180400,384512610,6690,6690,6690,6690,0
20241118,180300,384512610,6690,6690,6690,6690,0
20241118,180200,384512610,6690,6690,6690,6690,0
20241118,180100,384512610,6690,6690,6690,6690,0
20241118,180000,384512610,6690,6690,6690,6690,0
20241118,175900,384512610,6690,6690,6690,6690,0
20241118,175800,384512610,6690,6690,6690,6690,0
20241118,175700,384512610,6690,6690,6690,6690,0
20241118,175600,384512610,6690,6690,6690,6690,0
20241118,175500,384512610,6690,6690,6690,6690,0
20241118,175400,384512610,6690,6690,6690,6690,0
20241118,175300,384512610,6690,6690,6690,6690,0
20241118,175200,384512610,6690,6690,6690,6690,0
20241118,175100,384512610,6690,6690,6690,6690,0
20241118,175000,384512610,6690,6690,6690,6690,0
20241118,174900,384512610,6690,6690,6690,6690,0
20241118,174800,384512610,6690,6690,6690,6690,0
20241118,174700,384512610,6690,6690,6690,6690,0
20241118,174600,384512610,6690,6690,6690,6690,0
20241118,174500,384512610,6690,6690,6690,6690,0
20241118,174400,384512610,6690,6690,6690,6690,0
20241118,174300,384512610,6690,6690,6690,6690,0
20241118,174200,384512610,6690,6690,6690,6690,0
20241118,174100,384512610,6690,6690,6690,6690,0
20241118,174000,384512610,6690,6690,6690,6690,2615
20241118,173900,384512610,6690,6690,6690,6690,0
20241118,173800,384512610,6690,6690,6690,6690,0
20241118,173700,384512610,6690,6690,6690,6690,0
20241118,173600,384512610,6690,6690,6690,6690,0
20241118,173500,384512610,6690,6690,6690,6690,0
20241118,173400,384512610,6690,6690,6690,6690,0
20241118,173300,384512610,6690,6690,6690,6690,0
20241118,173200,384512610,6690,6690,6690,6690,0
20241118,173100,384512610,6690,6690,6690,6690,0
20241118,173000,384512610,6690,6690,6690,6690,0
20241118,172900,384512610,6690,6690,6690,6690,0
20241118,172800,384512610,6690,6690,6690,6690,0
20241118,172700,384512610,6690,6690,6690,6690,0
20241118,172600,384512610,6690,6690,6690,6690,0
20241118,172500,384512610,6690,6690,6690,6690,0
20241118,172400,384512610,6690,6690,6690,6690,0
20241118,172300,384512610,6690,6690,6690,6690,0
20241118,172200,384512610,6690,6690,6690,6690,0
20241118,172100,384512610,6690,6690,6690,6690,0
20241118,172000,384512610,6690,6690,6690,6690,0
20241118,171900,384512610,6690,6690,6690,6690,0
20241118,171800,384512610,6690,6690,6690,6690,0
20241118,171700,384512610,6690,6690,6690,6690,0
20241118,171600,384512610,6690,6690,6690,6690,0
20241118,171500,384512610,6690,6690,6690,6690,0
20241118,171400,384512610,6690,6690,6690,6690,0
20241118,171300,384512610,6690,6690,6690,6690,0
20241118,171200,384512610,6690,6690,6690,6690,0
20241118,171100,384512610,6690,6690,6690,6690,0
20241118,171000,384512610,6690,6690,6690,6690,2615
20241118,170900,384512610,6690,6690,6690,6690,0
20241118,170800,384512610,6690,6690,6690,6690,0
20241118,170700,384512610,6690,6690,6690,6690,0
20241118,170600,384512610,6690,6690,6690,6690,0
20241118,170500,384512610,6690,6690,6690,6690,0
20241118,170400,384512610,6690,6690,6690,6690,0
20241118,170300,384512610,6690,6690,6690,6690,0
20241118,170200,384512610,6690,6690,6690,6690,0
20241118,170100,384512610,6690,6690,6690,6690,0
20241118,170000,384512610,6690,6690,6690,6690,0
20241118,165900,384512610,6690,6690,6690,6690,0
20241118,165800,384512610,6690,6690,6690,6690,0
20241118,165700,384512610,6690,6690,6690,6690,0
20241118,165600,384512610,6690,6690,6690,6690,0
20241118,165500,384512610,6690,6690,6690,6690,0
20241118,165400,384512610,6690,6690,6690,6690,0
20241118,165300,384512610,6690,6690,6690,6690,0
20241118,165200,384512610,6690,6690,6690,6690,0
20241118,165100,384512610,6690,6690,6690,6690,0
20241118,165000,384512610,6690,6690,6690,6690,0
20241118,164900,384512610,6690,6690,6690,6690,0
20241118,164800,384512610,6690,6690,6690,6690,0
20241118,164700,384512610,6690,6690,6690,6690,0
20241118,164600,384512610,6690,6690,6690,6690,0
20241118,164500,384512610,6690,6690,6690,6690,0
20241118,164400,384512610,6690,6690,6690,6690,0
20241118,164300,384512610,6690,6690,6690,6690,0
20241118,164200,384512610,6690,6690,6690,6690,0
20241118,164100,384512610,6690,6690,6690,6690,0
20241118,164000,384512610,6690,6690,6690,6690,2615
20241118,163900,384512610,6690,6690,6690,6690,0
20241118,163800,384512610,6690,6690,6690,6690,0
20241118,163700,384512610,6690,6690,6690,6690,0
20241118,163600,384512610,6690,6690,6690,6690,0
20241118,163500,384512610,6690,6690,6690,6690,0
20241118,163400,384512610,6690,6690,6690,6690,0
20241118,163300,384512610,6690,6690,6690,6690,0
20241118,163200,384512610,6690,6690,6690,6690,0
20241118,163100,384512610,6690,6690,6690,6690,0
20241118,163000,384512610,6690,6690,6690,6690,0
20241118,162900,384512610,6690,6690,6690,6690,0
20241118,162800,384512610,6690,6690,6690,6690,0
20241118,162700,384512610,6690,6690,6690,6690,0
20241118,162600,384512610,6690,6690,6690,6690,0
20241118,162500,384512610,6690,6690,6690,6690,0
20241118,162400,384512610,6690,6690,6690,6690,0
20241118,162300,384512610,6690,6690,6690,6690,0
20241118,162200,384512610,6690,6690,6690,6690,0
20241118,162100,384512610,6690,6690,6690,6690,0
20241118,162000,384512610,6690,6690,6690,6690,0
20241118,161900,384512610,6690,6690,6690,6690,0
20241118,161800,384512610,6690,6690,6690,6690,0
20241118,161700,384512610,6690,6690,6690,6690,0
20241118,161600,384512610,6690,6690,6690,6690,0
20241118,161500,384512610,6690,6690,6690,6690,0
20241118,161400,384512610,6690,6690,6690,6690,0
20241118,161300,384512610,6690,6690,6690,6690,0
20241118,161200,384512610,6690,6690,6690,6690,0
20241118,161100,384512610,6690,6690,6690,6690,0
20241118,161000,384512610,6690,6690,6690,6690,2615
20241118,160900,384512610,6690,6690,6690,6690,0
20241118,160800,384512610,6690,6690,6690,6690,0
20241118,160700,384512610,6690,6690,6690,6690,0
20241118,160600,384512610,6690,6690,6690,6690,0
20241118,160500,384512610,6690,6690,6690,6690,0
20241118,160400,384512610,6690,6690,6690,6690,0
20241118,160300,384512610,6690,6690,6690,6690,0
20241118,160200,384512610,6690,6690,6690,6690,0
20241118,160100,384512610,6690,6690,6690,6690,0
20241118,160000,384512610,6690,6690,6690,6690,0
20241118,155900,384512610,6690,6690,6690,6690,0
20241118,155800,384512610,6690,6690,6690,6690,0
20241118,155700,384512610,6690,6690,6690,6690,0
20241118,155600,384512610,6690,6690,6690,6690,0
20241118,155500,384512610,6690,6690,6690,6690,0
20241118,155400,384512610,6690,6690,6690,6690,0
20241118,155300,384512610,6690,6690,6690,6690,0
20241118,155200,384512610,6690,6690,6690,6690,0
20241118,155100,384512610,6690,6690,6690,6690,0
20241118,155000,384512610,6690,6690,6690,6690,0
20241118,154900,384512610,6690,6690,6690,6690,0
20241118,154800,384512610,6690,6690,6690,6690,0
20241118,154700,384512610,6690,6690,6690,6690,0
20241118,154600,384512610,6690,6690,6690,6690,0
20241118,154500,384512610,6690,6690,6690,6690,0
20241118,154400,384512610,6690,6690,6690,6690,0
20241118,154300,384512610,6690,6690,6690,6690,0
20241118,154200,384512610,6690,6690,6690,6690,0
20241118,154100,384512610,6690,6690,6690,6690,0
20241118,154000,384512610,6690,6690,6690,6690,2615
20241118,153900,384512610,6690,6690,6690,6690,0
20241118,153800,384512610,6690,6690,6690,6690,0
20241118,153700,384512610,6690,6690,6690,6690,0
20241118,153600,384512610,6690,6690,6690,6690,0
20241118,153500,384512610,6690,6690,6690,6690,0
20241118,153400,384512610,6690,6690,6690,6690,0
20241118,153300,384512610,6690,6690,6690,6690,0
20241118,153200,384512610,6690,6690,6690,6690,0
20241118,153100,384512610,6690,6690,6690,6690,0
20241118,153000,384512610,6690,6690,6690,6690,2615
20241118,152900,367018260,6590,6590,6590,6590,0
20241118,152800,367018260,6590,6590,6590,6590,0
20241118,152700,367018260,6590,6590,6590,6590,0
20241118,152600,367018260,6590,6590,6590,6590,0
20241118,152500,367018260,6590,6590,6590,6590,0
20241118,152400,367018260,6590,6590,6590,6590,0
20241118,152300,367018260,6590,6590,6590,6590,0
20241118,152200,367018260,6590,6590,6590,6590,0
20241118,152100,367018260,6590,6590,6590,6590,0
20241118,152000,367018260,6590,6590,6590,6590,0
20241118,151900,367018260,6590,6600,6600,6590,170
20241118,151800,365897760,6600,6600,6600,6600,0
20241118,151700,365897760,6600,6600,6600,6600,620
20241118,151600,361805760,6590,6580,6590,6580,229
20241118,151500,360297360,6560,6560,6560,6560,44
20241118,151400,360008720,6550,6550,6550,6550,0
20241118,151300,360008720,6550,6550,6550,6550,0
20241118,151200,360008720,6550,6550,6550,6550,0
20241118,151100,360008720,6550,6580,6580,6550,39
20241118,151000,359752280,6540,6550,6550,6540,3
20241118,150900,359732650,6590,6590,6590,6590,42
20241118,150800,359455870,6530,6530,6530,6530,0
20241118,150700,359455870,6530,6530,6530,6530,0
20241118,150600,359455870,6530,6530,6530,6530,0
20241118,150500,359455870,6530,6550,6550,6530,289
20241118,150400,357566240,6550,6550,6550,6550,602
20241118,150300,353623140,6550,6550,6550,6550,0
20241118,150200,353623140,6550,6550,6550,6550,0
20241118,150100,353623140,6550,6550,6550,6550,74
20241118,150000,353138440,6550,6550,6550,6550,50
20241118,145900,352810940,6550,6550,6550,6550,108
20241118,145800,352103540,6500,6530,6530,6500,599
20241118,145700,348198200,6500,6500,6500,6500,0
20241118,145600,348198200,6500,6500,6500,6500,0
20241118,145500,348198200,6500,6500,6500,6490,10005
20241118,145400,283259260,6500,6500,6500,6500,50
20241118,145300,282934260,6540,6510,6540,6510,351
20241118,145200,280649220,6520,6520,6540,6520,436
20241118,145100,277805780,6530,6530,6530,6530,0
20241118,145000,277805780,6530,6530,6530,6530,0
20241118,144900,277805780,6530,6530,6530,6530,53
20241118,144800,277459690,6540,6550,6550,6540,5
20241118,144700,277426980,6550,6540,6550,6540,78
20241118,144600,276916850,6540,6540,6540,6540,5
20241118,144500,276884150,6530,6530,6530,6530,97
20241118,144400,276250740,6520,6520,6520,6520,1
20241118,144300,276244220,6520,6520,6520,6520,5
20241118,144200,276211620,6540,6540,6540,6540,1
20241118,144100,276205080,6540,6540,6540,6540,50
20241118,144000,275878080,6540,6540,6540,6540,0
20241118,143900,275878080,6540,6540,6540,6540,0
20241118,143800,275878080,6540,6540,6540,6540,0
20241118,143700,275878080,6540,6540,6540,6540,0
20241118,143600,275878080,6540,6540,6540,6540,0
20241118,143500,275878080,6540,6540,6540,6540,0
20241118,143400,275878080,6540,6540,6540,6540,55
20241118,143300,275518380,6540,6540,6540,6540,315
20241118,143200,273458280,6530,6530,6530,6530,0
20241118,143100,273458280,6530,6530,6530,6530,45
20241118,143000,273164430,6520,6520,6520,6520,0
20241118,142900,273164430,6520,6520,6520,6520,0
20241118,142800,273164430,6520,6520,6520,6520,193
20241118,142700,271906070,6530,6530,6530,6530,94
20241118,142600,271292250,6520,6520,6520,6520,0
20241118,142500,271292250,6520,6520,6520,6520,64
20241118,142400,270874970,6520,6540,6540,6520,407
20241118,142300,268218860,6530,6540,6540,6530,36
20241118,142200,267983770,6530,6530,6530,6530,0
20241118,142100,267983770,6530,6530,6530,6530,0
20241118,142000,267983770,6530,6530,6530,6530,60
20241118,141900,267591970,6540,6540,6540,6540,0
20241118,141800,267591970,6540,6540,6540,6540,0
20241118,141700,267591970,6540,6540,6540,6540,0
20241118,141600,267591970,6540,6540,6540,6540,0
20241118,141500,267591970,6540,6540,6540,6540,152
20241118,141400,266597890,6540,6540,6540,6540,0
20241118,141300,266597890,6540,6530,6540,6530,39
20241118,141200,266343070,6550,6550,6550,6550,0
20241118,141100,266343070,6550,6550,6550,6550,0
20241118,141000,266343070,6550,6550,6550,6550,152
20241118,140900,265347470,6540,6540,6540,6540,187
20241118,140800,264124490,6540,6540,6540,6540,0
20241118,140700,264124490,6540,6540,6540,6540,10
20241118,140600,264059090,6540,6540,6540,6540,0
20241118,140500,264059090,6540,6540,6540,6540,53
20241118,140400,263712470,6540,6540,6540,6540,0
20241118,140300,263712470,6540,6540,6540,6540,25
20241118,140200,263548970,6540,6560,6560,6540,36
20241118,140100,263313170,6550,6550,6550,6550,0
20241118,140000,263313170,6550,6550,6550,6550,0
20241118,135900,263313170,6550,6550,6550,6550,0
20241118,135800,263313170,6550,6550,6550,6540,117
20241118,135700,262547390,6550,6550,6550,6550,20
20241118,135600,262416390,6550,6550,6550,6550,22
20241118,135500,262272290,6530,6540,6540,6530,131
20241118,135400,261415650,6550,6550,6550,6550,0
20241118,135300,261415650,6550,6550,6550,6550,0
20241118,135200,261415650,6550,6550,6550,6550,0
20241118,135100,261415650,6550,6560,6560,6550,215
20241118,135000,260005270,6530,6530,6530,6530,0
20241118,134900,260005270,6530,6530,6530,6530,0
20241118,134800,260005270,6530,6540,6540,6530,463
20241118,134700,256977520,6550,6550,6550,6550,42
20241118,134600,256702420,6550,6550,6550,6550,584
20241118,134500,252877220,6560,6560,6560,6560,0
20241118,134400,252877220,6560,6560,6560,6560,49
20241118,134300,252555780,6560,6560,6560,6560,27
20241118,134200,252378660,6560,6560,6560,6560,0
20241118,134100,252378660,6560,6560,6560,6560,0
20241118,134000,252378660,6560,6560,6560,6560,38
20241118,133900,252129380,6560,6560,6560,6560,500
20241118,133800,248849380,6590,6590,6590,6590,200
20241118,133700,247531380,6600,6600,6600,6600,0
20241118,133600,247531380,6600,6600,6600,6600,100
20241118,133500,246871380,6560,6580,6580,6560,4000
20241118,133400,220616590,6580,6580,6580,6580,0
20241118,133300,220616590,6580,6600,6600,6580,258
20241118,133200,218915910,6610,6610,6610,6610,414
20241118,133100,216179370,6610,6610,6610,6610,0
20241118,133000,216179370,6610,6610,6610,6610,0
20241118,132900,216179370,6610,6640,6640,6610,323
20241118,132800,214044280,6640,6640,6640,6640,0
20241118,132700,214044280,6640,6640,6640,6640,579
20241118,132600,210199720,6640,6640,6640,6640,474
20241118,132500,207052360,6620,6620,6620,6620,159
20241118,132400,205999780,6610,6610,6610,6610,0
20241118,132300,205999780,6610,6610,6610,6610,0
20241118,132200,205999780,6610,6610,6610,6610,87
20241118,132100,205424710,6610,6610,6610,6610,3
20241118,132000,205404880,6600,6600,6600,6600,0
20241118,131900,205404880,6600,6600,6600,6600,60
20241118,131800,205008880,6600,6600,6600,6600,38
20241118,131700,204758080,6600,6600,6600,6600,18
20241118,131600,204639280,6600,6600,6600,6600,0
20241118,131500,204639280,6600,6600,6600,6600,65
20241118,131400,204210280,6600,6600,6600,6600,0
20241118,131300,204210280,6600,6600,6600,6600,0
20241118,131200,204210280,6600,6600,6600,6600,0
20241118,131100,204210280,6600,6600,6600,6600,0
20241118,131000,204210280,6600,6600,6600,6600,0
20241118,130900,204210280,6600,6600,6600,6600,0
20241118,130800,204210280,6600,6600,6600,6600,100
20241118,130700,203550280,6590,6590,6590,6590,0
20241118,130600,203550280,6590,6590,6590,6590,0
20241118,130500,203550280,6590,6590,6590,6590,0
20241118,130400,203550280,6590,6590,6590,6590,0
20241118,130300,203550280,6590,6590,6590,6590,0
20241118,130200,203550280,6590,6590,6590,6590,145
20241118,130100,202594730,6590,6590,6590,6590,153
20241118,130000,201586460,6570,6570,6570,6570,1
20241118,125900,201579890,6570,6570,6570,6570,0
20241118,125800,201579890,6570,6570,6570,6570,0
20241118,125700,201579890,6570,6590,6590,6570,518
20241118,125600,198176420,6590,6590,6590,6590,0
20241118,125500,198176420,6590,6590,6590,6590,0
20241118,125400,198176420,6590,6590,6590,6590,0
20241118,125300,198176420,6590,6590,6590,6590,44
20241118,125200,197886460,6600,6600,6600,6600,0
20241118,125100,197886460,6600,6600,6600,6600,110
20241118,125000,197160460,6580,6580,6580,6580,0
20241118,124900,197160460,6580,6580,6580,6580,0
20241118,124800,197160460,6580,6580,6580,6580,0
20241118,124700,197160460,6580,6580,6580,6580,0
20241118,124600,197160460,6580,6580,6580,6580,0
20241118,124500,197160460,6580,6600,6600,6580,383
20241118,124400,194639080,6590,6590,6590,6590,1
20241118,124300,194632490,6600,6610,6610,6600,426
20241118,124200,191819890,6620,6620,6620,6620,500
20241118,124100,188509890,6620,6620,6620,6620,1
20241118,124000,188503270,6610,6610,6610,6610,0
20241118,123900,188503270,6610,6610,6610,6610,0
20241118,123800,188503270,6610,6610,6610,6610,0
20241118,123700,188503270,6610,6610,6610,6610,0
20241118,123600,188503270,6610,6610,6610,6610,0
20241118,123500,188503270,6610,6640,6640,6610,245
20241118,123400,186877820,6610,6610,6610,6610,0
20241118,123300,186877820,6610,6610,6610,6610,100
20241118,123200,186216820,6600,6610,6610,6600,203
20241118,123100,184875060,6600,6610,6610,6600,591
20241118,123000,180968570,6620,6620,6620,6620,79
20241118,122900,180445590,6620,6620,6620,6620,101
20241118,122800,179776970,6620,6620,6620,6620,0
20241118,122700,179776970,6620,6620,6620,6620,0
20241118,122600,179776970,6620,6620,6620,6620,5
20241118,122500,179743870,6620,6620,6620,6620,104
20241118,122400,179055390,6630,6630,6630,6630,2
20241118,122300,179042130,6630,6630,6630,6630,0
20241118,122200,179042130,6630,6630,6630,6630,0
20241118,122100,179042130,6630,6620,6630,6620,85
20241118,122000,178478930,6620,6620,6620,6620,0
20241118,121900,178478930,6620,6620,6620,6620,4
20241118,121800,178452450,6620,6640,6640,6620,151
20241118,121700,177452810,6640,6630,6640,6630,26
20241118,121600,177280270,6650,6650,6650,6650,0
20241118,121500,177280270,6650,6650,6650,6650,0
20241118,121400,177280270,6650,6650,6650,6650,0
20241118,121300,177280270,6650,6650,6650,6650,0
20241118,121200,177280270,6650,6650,6650,6650,0
20241118,121100,177280270,6650,6640,6650,6640,160
20241118,121000,176216790,6640,6630,6640,6630,70
20241118,120900,175752600,6640,6640,6640,6640,1
20241118,120800,175745960,6640,6640,6640,6640,15
20241118,120700,175646360,6640,6640,6640,6640,31
20241118,120600,175440520,6640,6640,6640,6640,100
20241118,120500,174776520,6640,6640,6640,6640,0
20241118,120400,174776520,6640,6640,6640,6640,0
20241118,120300,174776520,6640,6640,6640,6640,2
20241118,120200,174763240,6650,6650,6650,6650,100
20241118,120100,174098240,6630,6630,6630,6630,22
20241118,120000,173952380,6620,6630,6630,6620,75
20241118,115900,173455610,6630,6630,6630,6630,53
20241118,115800,173104220,6630,6630,6630,6630,52
20241118,115700,172759460,6630,6630,6630,6630,1
20241118,115600,172752830,6630,6640,6640,6630,114
20241118,115500,171996410,6650,6640,6650,6640,2
20241118,115400,171983120,6650,6650,6650,6650,0
20241118,115300,171983120,6650,6650,6650,6650,15
20241118,115200,171883370,6660,6660,6660,6660,4
20241118,115100,171856730,6660,6660,6660,6660,0
20241118,115000,171856730,6660,6660,6660,6660,13
20241118,114900,171770150,6670,6660,6670,6660,50
20241118,114800,171437110,6660,6660,6660,6660,0
20241118,114700,171437110,6660,6660,6660,6660,194
20241118,114600,170145070,6660,6660,6660,6660,0
20241118,114500,170145070,6660,6660,6660,6660,4
20241118,114400,170118430,6660,6660,6660,6660,0
20241118,114300,170118430,6660,6660,6660,6660,0
20241118,114200,170118430,6660,6660,6660,6660,50
20241118,114100,169785430,6660,6660,6660,6660,0
20241118,114000,169785430,6660,6660,6660,6660,80
20241118,113900,169252630,6650,6650,6650,6650,10
20241118,113800,169186130,6660,6660,6660,6660,0
20241118,113700,169186130,6660,6660,6660,6660,0
20241118,113600,169186130,6660,6660,6660,6660,71
20241118,113500,168713270,6670,6660,6670,6660,50
20241118,113400,168380140,6640,6640,6640,6640,0
20241118,113300,168380140,6640,6640,6640,6640,0
20241118,113200,168380140,6640,6640,6640,6640,0
20241118,113100,168380140,6640,6640,6640,6640,87
20241118,113000,167802460,6650,6650,6650,6650,0
20241118,112900,167802460,6650,6650,6650,6650,3
20241118,112800,167782510,6650,6640,6650,6640,108
20241118,112700,167064890,6640,6640,6640,6640,0
20241118,112600,167064890,6640,6640,6640,6640,0
20241118,112500,167064890,6640,6640,6640,6640,0
20241118,112400,167064890,6640,6640,6640,6640,48
20241118,112300,166746170,6650,6650,6650,6650,0
20241118,112200,166746170,6650,6650,6650,6650,0
20241118,112100,166746170,6650,6650,6650,6650,0
20241118,112000,166746170,6650,6650,6650,6650,0
20241118,111900,166746170,6650,6650,6650,6650,0
20241118,111800,166746170,6650,6650,6650,6650,0
20241118,111700,166746170,6650,6650,6650,6650,94
20241118,111600,166121070,6660,6660,6660,6660,1
20241118,111500,166114410,6660,6660,6660,6660,0
20241118,111400,166114410,6660,6660,6660,6660,2
20241118,111300,166101090,6640,6640,6640,6640,0
20241118,111200,166101090,6640,6640,6640,6640,0
20241118,111100,166101090,6640,6640,6640,6640,164
20241118,111000,165012130,6650,6650,6650,6650,0
20241118,110900,165012130,6650,6650,6650,6650,0
20241118,110800,165012130,6650,6650,6650,6650,0
20241118,110700,165012130,6650,6650,6650,6650,0
20241118,110600,165012130,6650,6650,6650,6650,0
20241118,110500,165012130,6650,6640,6650,6640,104
20241118,110400,164320570,6640,6640,6640,6640,0
20241118,110300,164320570,6640,6640,6640,6640,0
20241118,110200,164320570,6640,6640,6640,6640,67
20241118,110100,163875690,6640,6650,6650,6640,131
20241118,110000,163004880,6650,6650,6650,6650,31
20241118,105900,162798730,6660,6660,6660,6660,1
20241118,105800,162792070,6670,6670,6670,6670,0
20241118,105700,162792070,6670,6670,6670,6670,0
20241118,105600,162792070,6670,6670,6670,6670,0
20241118,105500,162792070,6670,6670,6670,6670,0
20241118,105400,162792070,6670,6650,6670,6650,101
20241118,105300,162118420,6670,6660,6670,6660,100
20241118,105200,161452340,6630,6630,6630,6630,1
20241118,105100,161445710,6670,6670,6670,6670,7
20241118,105000,161399020,6630,6650,6670,6630,302
20241118,104900,159391160,6680,6680,6680,6680,0
20241118,104800,159391160,6680,6680,6680,6680,0
20241118,104700,159391160,6680,6670,6680,6670,60
20241118,104600,158990460,6650,6650,6670,6650,92
20241118,104500,158378460,6670,6650,6670,6650,109
20241118,104400,157653590,6630,6630,6630,6630,0
20241118,104300,157653590,6630,6630,6630,6630,0
20241118,104200,157653590,6630,6630,6630,6630,0
20241118,104100,157653590,6630,6650,6670,6630,101
20241118,104000,156981820,6630,6630,6630,6630,1
20241118,103900,156975190,6650,6640,6650,6630,104
20241118,103800,156283660,6640,6640,6640,6640,54
20241118,103700,155925100,6640,6650,6650,6640,2
20241118,103600,155911810,6650,6650,6650,6650,0
20241118,103500,155911810,6650,6670,6670,6650,831
20241118,103400,150378800,6670,6670,6670,6670,50
20241118,103300,150045300,6670,6670,6670,6670,111
20241118,103200,149304930,6680,6670,6680,6670,103
20241118,103100,148616910,6670,6670,6670,6670,5
20241118,103000,148583560,6670,6670,6670,6670,55
20241118,102900,148216710,6670,6670,6670,6670,0
20241118,102800,148216710,6670,6670,6670,6670,2
20241118,102700,148203370,6680,6680,6680,6680,4
20241118,102600,148176650,6670,6670,6680,6670,305
20241118,102500,146142160,6680,6680,6680,6680,20
20241118,102400,146008560,6680,6680,6680,6680,11
20241118,102300,145935080,6680,6680,6680,6680,56
20241118,102200,145561000,6690,6690,6690,6690,2
20241118,102100,145547620,6670,6680,6680,6670,120
20241118,102000,144746190,6670,6660,6670,6660,80
20241118,101900,144212990,6660,6660,6660,6660,4
20241118,101800,144186350,6670,6670,6670,6670,1
20241118,101700,144179680,6670,6670,6670,6670,233
20241118,101600,142625570,6650,6640,6650,6630,862
20241118,101500,136900120,6660,6660,6660,6660,30
20241118,101400,136700320,6670,6650,6670,6650,730
20241118,101300,131835360,6660,6660,6660,6660,0
20241118,101200,131835360,6660,6660,6660,6660,0
20241118,101100,131835360,6660,6660,6660,6660,1
20241118,101000,131828700,6660,6660,6660,6660,96
20241118,100900,131189340,6660,6640,6660,6640,120
20241118,100800,130391790,6600,6600,6600,6600,0
20241118,100700,130391790,6600,6650,6650,6600,542
20241118,100600,126792490,6640,6650,6650,6640,138
20241118,100500,125876080,6650,6650,6650,6650,143
20241118,100400,124925130,6650,6630,6650,6630,294
20241118,100300,122973280,6540,6630,6630,6540,3016
20241118,100200,103150850,6630,6610,6630,6610,22
20241118,100100,103005190,6600,6600,6600,6600,63
20241118,100000,102589390,6600,6600,6600,6600,0
20241118,095900,102589390,6600,6590,6600,6590,4
20241118,095800,102563020,6600,6600,6600,6600,37
20241118,095700,102318820,6580,6580,6580,6580,400
20241118,095600,99686820,6570,6610,6610,6570,400
20241118,095500,97051340,6610,6610,6610,6610,0
20241118,095400,97051340,6610,6620,6620,6610,99
20241118,095300,96396480,6600,6600,6600,6600,0
20241118,095200,96396480,6600,6600,6600,6600,0
20241118,095100,96396480,6600,6600,6600,6600,0
20241118,095000,96396480,6600,6600,6600,6600,500
20241118,094900,93096480,6620,6620,6620,6620,2
20241118,094800,93083240,6630,6630,6630,6630,21
20241118,094700,92944010,6630,6620,6630,6620,56
20241118,094600,92573250,6630,6610,6630,6600,90
20241118,094500,91978250,6590,6610,6610,6590,262
20241118,094400,90248890,6600,6610,6610,6600,75
20241118,094300,89753390,6620,6620,6630,6620,237
20241118,094200,88184440,6620,6610,6620,6610,128
20241118,094100,87337680,6600,6600,6600,6600,0
20241118,094000,87337680,6600,6600,6600,6600,1
20241118,093900,87331080,6620,6630,6630,6620,42
20241118,093800,87052940,6640,6640,6640,6640,0
20241118,093700,87052940,6640,6630,6640,6630,400
20241118,093600,84397340,6640,6640,6640,6640,0
20241118,093500,84397340,6640,6650,6650,6640,323
20241118,093400,82252610,6640,6600,6640,6600,127
20241118,093300,81414010,6640,6660,6660,6640,379
20241118,093200,78893850,6660,6650,6660,6650,300
20241118,093100,76897170,6650,6640,6650,6640,441
20241118,093000,73965560,6640,6630,6640,6630,200
20241118,092900,72639060,6590,6640,6640,6590,337
20241118,092800,70402870,6640,6640,6640,6640,370
20241118,092700,67946070,6640,6580,6640,6580,380
20241118,092600,65422940,6610,6610,6630,6610,481
20241118,092500,62241950,6610,6620,6630,6610,1326
20241118,092400,53464100,6620,6610,6620,6600,905
20241118,092300,47482140,6600,6590,6600,6590,150
20241118,092200,46492640,6590,6580,6590,6580,374
20241118,092100,44028980,6580,6580,6580,6570,700
20241118,092000,39423980,6590,6590,6590,6590,76
20241118,091900,38923140,6590,6590,6590,6590,100
20241118,091800,38264140,6600,6580,6600,6580,132
20241118,091700,37394380,6580,6550,6580,6530,509
20241118,091600,34060970,6540,6540,6540,6540,0
20241118,091500,34060970,6540,6520,6540,6520,207
20241118,091400,32708630,6530,6530,6530,6530,0
20241118,091300,32708630,6530,6520,6530,6520,117
20241118,091200,31945120,6510,6510,6510,6510,20
20241118,091100,31814920,6500,6490,6500,6490,86
20241118,091000,31256680,6490,6490,6490,6490,1
20241118,090900,31250190,6480,6500,6500,6480,1921
20241118,090800,18778120,6500,6450,6500,6440,1136
20241118,090700,11417680,6450,6470,6470,6450,21
20241118,090600,11282030,6480,6480,6480,6480,17
20241118,090500,11171870,6410,6410,6410,6410,0
20241118,090400,11171870,6410,6410,6410,6410,50
20241118,090300,10851370,6420,6450,6450,6420,1318
20241118,090200,2363220,6460,6460,6460,6460,50
20241118,090100,2040220,6460,6460,6460,6460,0
20241118,090000,2040220,6460,6480,6490,6460,315
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 204000 384512610 6690 6690 6690 6690 2615
3 20241118 203900 384512610 6690 6690 6690 6690 0
4 20241118 203800 384512610 6690 6690 6690 6690 0
5 20241118 203700 384512610 6690 6690 6690 6690 0
6 20241118 203600 384512610 6690 6690 6690 6690 0
7 20241118 203500 384512610 6690 6690 6690 6690 0
8 20241118 203400 384512610 6690 6690 6690 6690 0
9 20241118 203300 384512610 6690 6690 6690 6690 0
10 20241118 203200 384512610 6690 6690 6690 6690 0
11 20241118 203100 384512610 6690 6690 6690 6690 0
12 20241118 203000 384512610 6690 6690 6690 6690 0
13 20241118 202900 384512610 6690 6690 6690 6690 0
14 20241118 202800 384512610 6690 6690 6690 6690 0
15 20241118 202700 384512610 6690 6690 6690 6690 0
16 20241118 202600 384512610 6690 6690 6690 6690 0
17 20241118 202500 384512610 6690 6690 6690 6690 0
18 20241118 202400 384512610 6690 6690 6690 6690 0
19 20241118 202300 384512610 6690 6690 6690 6690 0
20 20241118 202200 384512610 6690 6690 6690 6690 0
21 20241118 202100 384512610 6690 6690 6690 6690 0
22 20241118 202000 384512610 6690 6690 6690 6690 0
23 20241118 201900 384512610 6690 6690 6690 6690 0
24 20241118 201800 384512610 6690 6690 6690 6690 0
25 20241118 201700 384512610 6690 6690 6690 6690 0
26 20241118 201600 384512610 6690 6690 6690 6690 0
27 20241118 201500 384512610 6690 6690 6690 6690 0
28 20241118 201400 384512610 6690 6690 6690 6690 0
29 20241118 201300 384512610 6690 6690 6690 6690 0
30 20241118 201200 384512610 6690 6690 6690 6690 0
31 20241118 201100 384512610 6690 6690 6690 6690 0
32 20241118 201000 384512610 6690 6690 6690 6690 2615
33 20241118 200900 384512610 6690 6690 6690 6690 0
34 20241118 200800 384512610 6690 6690 6690 6690 0
35 20241118 200700 384512610 6690 6690 6690 6690 0
36 20241118 200600 384512610 6690 6690 6690 6690 0
37 20241118 200500 384512610 6690 6690 6690 6690 0
38 20241118 200400 384512610 6690 6690 6690 6690 0
39 20241118 200300 384512610 6690 6690 6690 6690 0
40 20241118 200200 384512610 6690 6690 6690 6690 0
41 20241118 200100 384512610 6690 6690 6690 6690 0
42 20241118 200000 384512610 6690 6690 6690 6690 0
43 20241118 195900 384512610 6690 6690 6690 6690 0
44 20241118 195800 384512610 6690 6690 6690 6690 0
45 20241118 195700 384512610 6690 6690 6690 6690 0
46 20241118 195600 384512610 6690 6690 6690 6690 0
47 20241118 195500 384512610 6690 6690 6690 6690 0
48 20241118 195400 384512610 6690 6690 6690 6690 0
49 20241118 195300 384512610 6690 6690 6690 6690 0
50 20241118 195200 384512610 6690 6690 6690 6690 0
51 20241118 195100 384512610 6690 6690 6690 6690 0
52 20241118 195000 384512610 6690 6690 6690 6690 0
53 20241118 194900 384512610 6690 6690 6690 6690 0
54 20241118 194800 384512610 6690 6690 6690 6690 0
55 20241118 194700 384512610 6690 6690 6690 6690 0
56 20241118 194600 384512610 6690 6690 6690 6690 0
57 20241118 194500 384512610 6690 6690 6690 6690 0
58 20241118 194400 384512610 6690 6690 6690 6690 0
59 20241118 194300 384512610 6690 6690 6690 6690 0
60 20241118 194200 384512610 6690 6690 6690 6690 0
61 20241118 194100 384512610 6690 6690 6690 6690 0
62 20241118 194000 384512610 6690 6690 6690 6690 2615
63 20241118 193900 384512610 6690 6690 6690 6690 0
64 20241118 193800 384512610 6690 6690 6690 6690 0
65 20241118 193700 384512610 6690 6690 6690 6690 0
66 20241118 193600 384512610 6690 6690 6690 6690 0
67 20241118 193500 384512610 6690 6690 6690 6690 0
68 20241118 193400 384512610 6690 6690 6690 6690 0
69 20241118 193300 384512610 6690 6690 6690 6690 0
70 20241118 193200 384512610 6690 6690 6690 6690 0
71 20241118 193100 384512610 6690 6690 6690 6690 0
72 20241118 193000 384512610 6690 6690 6690 6690 0
73 20241118 192900 384512610 6690 6690 6690 6690 0
74 20241118 192800 384512610 6690 6690 6690 6690 0
75 20241118 192700 384512610 6690 6690 6690 6690 0
76 20241118 192600 384512610 6690 6690 6690 6690 0
77 20241118 192500 384512610 6690 6690 6690 6690 0
78 20241118 192400 384512610 6690 6690 6690 6690 0
79 20241118 192300 384512610 6690 6690 6690 6690 0
80 20241118 192200 384512610 6690 6690 6690 6690 0
81 20241118 192100 384512610 6690 6690 6690 6690 0
82 20241118 192000 384512610 6690 6690 6690 6690 0
83 20241118 191900 384512610 6690 6690 6690 6690 0
84 20241118 191800 384512610 6690 6690 6690 6690 0
85 20241118 191700 384512610 6690 6690 6690 6690 0
86 20241118 191600 384512610 6690 6690 6690 6690 0
87 20241118 191500 384512610 6690 6690 6690 6690 0
88 20241118 191400 384512610 6690 6690 6690 6690 0
89 20241118 191300 384512610 6690 6690 6690 6690 0
90 20241118 191200 384512610 6690 6690 6690 6690 0
91 20241118 191100 384512610 6690 6690 6690 6690 0
92 20241118 191000 384512610 6690 6690 6690 6690 2615
93 20241118 190900 384512610 6690 6690 6690 6690 0
94 20241118 190800 384512610 6690 6690 6690 6690 0
95 20241118 190700 384512610 6690 6690 6690 6690 0
96 20241118 190600 384512610 6690 6690 6690 6690 0
97 20241118 190500 384512610 6690 6690 6690 6690 0
98 20241118 190400 384512610 6690 6690 6690 6690 0
99 20241118 190300 384512610 6690 6690 6690 6690 0
100 20241118 190200 384512610 6690 6690 6690 6690 0
101 20241118 190100 384512610 6690 6690 6690 6690 0
102 20241118 190000 384512610 6690 6690 6690 6690 0
103 20241118 185900 384512610 6690 6690 6690 6690 0
104 20241118 185800 384512610 6690 6690 6690 6690 0
105 20241118 185700 384512610 6690 6690 6690 6690 0
106 20241118 185600 384512610 6690 6690 6690 6690 0
107 20241118 185500 384512610 6690 6690 6690 6690 0
108 20241118 185400 384512610 6690 6690 6690 6690 0
109 20241118 185300 384512610 6690 6690 6690 6690 0
110 20241118 185200 384512610 6690 6690 6690 6690 0
111 20241118 185100 384512610 6690 6690 6690 6690 0
112 20241118 185000 384512610 6690 6690 6690 6690 0
113 20241118 184900 384512610 6690 6690 6690 6690 0
114 20241118 184800 384512610 6690 6690 6690 6690 0
115 20241118 184700 384512610 6690 6690 6690 6690 0
116 20241118 184600 384512610 6690 6690 6690 6690 0
117 20241118 184500 384512610 6690 6690 6690 6690 0
118 20241118 184400 384512610 6690 6690 6690 6690 0
119 20241118 184300 384512610 6690 6690 6690 6690 0
120 20241118 184200 384512610 6690 6690 6690 6690 0
121 20241118 184100 384512610 6690 6690 6690 6690 0
122 20241118 184000 384512610 6690 6690 6690 6690 2615
123 20241118 183900 384512610 6690 6690 6690 6690 0
124 20241118 183800 384512610 6690 6690 6690 6690 0
125 20241118 183700 384512610 6690 6690 6690 6690 0
126 20241118 183600 384512610 6690 6690 6690 6690 0
127 20241118 183500 384512610 6690 6690 6690 6690 0
128 20241118 183400 384512610 6690 6690 6690 6690 0
129 20241118 183300 384512610 6690 6690 6690 6690 0
130 20241118 183200 384512610 6690 6690 6690 6690 0
131 20241118 183100 384512610 6690 6690 6690 6690 0
132 20241118 183000 384512610 6690 6690 6690 6690 0
133 20241118 182900 384512610 6690 6690 6690 6690 0
134 20241118 182800 384512610 6690 6690 6690 6690 0
135 20241118 182700 384512610 6690 6690 6690 6690 0
136 20241118 182600 384512610 6690 6690 6690 6690 0
137 20241118 182500 384512610 6690 6690 6690 6690 0
138 20241118 182400 384512610 6690 6690 6690 6690 0
139 20241118 182300 384512610 6690 6690 6690 6690 0
140 20241118 182200 384512610 6690 6690 6690 6690 0
141 20241118 182100 384512610 6690 6690 6690 6690 0
142 20241118 182000 384512610 6690 6690 6690 6690 0
143 20241118 181900 384512610 6690 6690 6690 6690 0
144 20241118 181800 384512610 6690 6690 6690 6690 0
145 20241118 181700 384512610 6690 6690 6690 6690 0
146 20241118 181600 384512610 6690 6690 6690 6690 0
147 20241118 181500 384512610 6690 6690 6690 6690 0
148 20241118 181400 384512610 6690 6690 6690 6690 0
149 20241118 181300 384512610 6690 6690 6690 6690 0
150 20241118 181200 384512610 6690 6690 6690 6690 0
151 20241118 181100 384512610 6690 6690 6690 6690 0
152 20241118 181000 384512610 6690 6690 6690 6690 2615
153 20241118 180900 384512610 6690 6690 6690 6690 0
154 20241118 180800 384512610 6690 6690 6690 6690 0
155 20241118 180700 384512610 6690 6690 6690 6690 0
156 20241118 180600 384512610 6690 6690 6690 6690 0
157 20241118 180500 384512610 6690 6690 6690 6690 0
158 20241118 180400 384512610 6690 6690 6690 6690 0
159 20241118 180300 384512610 6690 6690 6690 6690 0
160 20241118 180200 384512610 6690 6690 6690 6690 0
161 20241118 180100 384512610 6690 6690 6690 6690 0
162 20241118 180000 384512610 6690 6690 6690 6690 0
163 20241118 175900 384512610 6690 6690 6690 6690 0
164 20241118 175800 384512610 6690 6690 6690 6690 0
165 20241118 175700 384512610 6690 6690 6690 6690 0
166 20241118 175600 384512610 6690 6690 6690 6690 0
167 20241118 175500 384512610 6690 6690 6690 6690 0
168 20241118 175400 384512610 6690 6690 6690 6690 0
169 20241118 175300 384512610 6690 6690 6690 6690 0
170 20241118 175200 384512610 6690 6690 6690 6690 0
171 20241118 175100 384512610 6690 6690 6690 6690 0
172 20241118 175000 384512610 6690 6690 6690 6690 0
173 20241118 174900 384512610 6690 6690 6690 6690 0
174 20241118 174800 384512610 6690 6690 6690 6690 0
175 20241118 174700 384512610 6690 6690 6690 6690 0
176 20241118 174600 384512610 6690 6690 6690 6690 0
177 20241118 174500 384512610 6690 6690 6690 6690 0
178 20241118 174400 384512610 6690 6690 6690 6690 0
179 20241118 174300 384512610 6690 6690 6690 6690 0
180 20241118 174200 384512610 6690 6690 6690 6690 0
181 20241118 174100 384512610 6690 6690 6690 6690 0
182 20241118 174000 384512610 6690 6690 6690 6690 2615
183 20241118 173900 384512610 6690 6690 6690 6690 0
184 20241118 173800 384512610 6690 6690 6690 6690 0
185 20241118 173700 384512610 6690 6690 6690 6690 0
186 20241118 173600 384512610 6690 6690 6690 6690 0
187 20241118 173500 384512610 6690 6690 6690 6690 0
188 20241118 173400 384512610 6690 6690 6690 6690 0
189 20241118 173300 384512610 6690 6690 6690 6690 0
190 20241118 173200 384512610 6690 6690 6690 6690 0
191 20241118 173100 384512610 6690 6690 6690 6690 0
192 20241118 173000 384512610 6690 6690 6690 6690 0
193 20241118 172900 384512610 6690 6690 6690 6690 0
194 20241118 172800 384512610 6690 6690 6690 6690 0
195 20241118 172700 384512610 6690 6690 6690 6690 0
196 20241118 172600 384512610 6690 6690 6690 6690 0
197 20241118 172500 384512610 6690 6690 6690 6690 0
198 20241118 172400 384512610 6690 6690 6690 6690 0
199 20241118 172300 384512610 6690 6690 6690 6690 0
200 20241118 172200 384512610 6690 6690 6690 6690 0
201 20241118 172100 384512610 6690 6690 6690 6690 0
202 20241118 172000 384512610 6690 6690 6690 6690 0
203 20241118 171900 384512610 6690 6690 6690 6690 0
204 20241118 171800 384512610 6690 6690 6690 6690 0
205 20241118 171700 384512610 6690 6690 6690 6690 0
206 20241118 171600 384512610 6690 6690 6690 6690 0
207 20241118 171500 384512610 6690 6690 6690 6690 0
208 20241118 171400 384512610 6690 6690 6690 6690 0
209 20241118 171300 384512610 6690 6690 6690 6690 0
210 20241118 171200 384512610 6690 6690 6690 6690 0
211 20241118 171100 384512610 6690 6690 6690 6690 0
212 20241118 171000 384512610 6690 6690 6690 6690 2615
213 20241118 170900 384512610 6690 6690 6690 6690 0
214 20241118 170800 384512610 6690 6690 6690 6690 0
215 20241118 170700 384512610 6690 6690 6690 6690 0
216 20241118 170600 384512610 6690 6690 6690 6690 0
217 20241118 170500 384512610 6690 6690 6690 6690 0
218 20241118 170400 384512610 6690 6690 6690 6690 0
219 20241118 170300 384512610 6690 6690 6690 6690 0
220 20241118 170200 384512610 6690 6690 6690 6690 0
221 20241118 170100 384512610 6690 6690 6690 6690 0
222 20241118 170000 384512610 6690 6690 6690 6690 0
223 20241118 165900 384512610 6690 6690 6690 6690 0
224 20241118 165800 384512610 6690 6690 6690 6690 0
225 20241118 165700 384512610 6690 6690 6690 6690 0
226 20241118 165600 384512610 6690 6690 6690 6690 0
227 20241118 165500 384512610 6690 6690 6690 6690 0
228 20241118 165400 384512610 6690 6690 6690 6690 0
229 20241118 165300 384512610 6690 6690 6690 6690 0
230 20241118 165200 384512610 6690 6690 6690 6690 0
231 20241118 165100 384512610 6690 6690 6690 6690 0
232 20241118 165000 384512610 6690 6690 6690 6690 0
233 20241118 164900 384512610 6690 6690 6690 6690 0
234 20241118 164800 384512610 6690 6690 6690 6690 0
235 20241118 164700 384512610 6690 6690 6690 6690 0
236 20241118 164600 384512610 6690 6690 6690 6690 0
237 20241118 164500 384512610 6690 6690 6690 6690 0
238 20241118 164400 384512610 6690 6690 6690 6690 0
239 20241118 164300 384512610 6690 6690 6690 6690 0
240 20241118 164200 384512610 6690 6690 6690 6690 0
241 20241118 164100 384512610 6690 6690 6690 6690 0
242 20241118 164000 384512610 6690 6690 6690 6690 2615
243 20241118 163900 384512610 6690 6690 6690 6690 0
244 20241118 163800 384512610 6690 6690 6690 6690 0
245 20241118 163700 384512610 6690 6690 6690 6690 0
246 20241118 163600 384512610 6690 6690 6690 6690 0
247 20241118 163500 384512610 6690 6690 6690 6690 0
248 20241118 163400 384512610 6690 6690 6690 6690 0
249 20241118 163300 384512610 6690 6690 6690 6690 0
250 20241118 163200 384512610 6690 6690 6690 6690 0
251 20241118 163100 384512610 6690 6690 6690 6690 0
252 20241118 163000 384512610 6690 6690 6690 6690 0
253 20241118 162900 384512610 6690 6690 6690 6690 0
254 20241118 162800 384512610 6690 6690 6690 6690 0
255 20241118 162700 384512610 6690 6690 6690 6690 0
256 20241118 162600 384512610 6690 6690 6690 6690 0
257 20241118 162500 384512610 6690 6690 6690 6690 0
258 20241118 162400 384512610 6690 6690 6690 6690 0
259 20241118 162300 384512610 6690 6690 6690 6690 0
260 20241118 162200 384512610 6690 6690 6690 6690 0
261 20241118 162100 384512610 6690 6690 6690 6690 0
262 20241118 162000 384512610 6690 6690 6690 6690 0
263 20241118 161900 384512610 6690 6690 6690 6690 0
264 20241118 161800 384512610 6690 6690 6690 6690 0
265 20241118 161700 384512610 6690 6690 6690 6690 0
266 20241118 161600 384512610 6690 6690 6690 6690 0
267 20241118 161500 384512610 6690 6690 6690 6690 0
268 20241118 161400 384512610 6690 6690 6690 6690 0
269 20241118 161300 384512610 6690 6690 6690 6690 0
270 20241118 161200 384512610 6690 6690 6690 6690 0
271 20241118 161100 384512610 6690 6690 6690 6690 0
272 20241118 161000 384512610 6690 6690 6690 6690 2615
273 20241118 160900 384512610 6690 6690 6690 6690 0
274 20241118 160800 384512610 6690 6690 6690 6690 0
275 20241118 160700 384512610 6690 6690 6690 6690 0
276 20241118 160600 384512610 6690 6690 6690 6690 0
277 20241118 160500 384512610 6690 6690 6690 6690 0
278 20241118 160400 384512610 6690 6690 6690 6690 0
279 20241118 160300 384512610 6690 6690 6690 6690 0
280 20241118 160200 384512610 6690 6690 6690 6690 0
281 20241118 160100 384512610 6690 6690 6690 6690 0
282 20241118 160000 384512610 6690 6690 6690 6690 0
283 20241118 155900 384512610 6690 6690 6690 6690 0
284 20241118 155800 384512610 6690 6690 6690 6690 0
285 20241118 155700 384512610 6690 6690 6690 6690 0
286 20241118 155600 384512610 6690 6690 6690 6690 0
287 20241118 155500 384512610 6690 6690 6690 6690 0
288 20241118 155400 384512610 6690 6690 6690 6690 0
289 20241118 155300 384512610 6690 6690 6690 6690 0
290 20241118 155200 384512610 6690 6690 6690 6690 0
291 20241118 155100 384512610 6690 6690 6690 6690 0
292 20241118 155000 384512610 6690 6690 6690 6690 0
293 20241118 154900 384512610 6690 6690 6690 6690 0
294 20241118 154800 384512610 6690 6690 6690 6690 0
295 20241118 154700 384512610 6690 6690 6690 6690 0
296 20241118 154600 384512610 6690 6690 6690 6690 0
297 20241118 154500 384512610 6690 6690 6690 6690 0
298 20241118 154400 384512610 6690 6690 6690 6690 0
299 20241118 154300 384512610 6690 6690 6690 6690 0
300 20241118 154200 384512610 6690 6690 6690 6690 0
301 20241118 154100 384512610 6690 6690 6690 6690 0
302 20241118 154000 384512610 6690 6690 6690 6690 2615
303 20241118 153900 384512610 6690 6690 6690 6690 0
304 20241118 153800 384512610 6690 6690 6690 6690 0
305 20241118 153700 384512610 6690 6690 6690 6690 0
306 20241118 153600 384512610 6690 6690 6690 6690 0
307 20241118 153500 384512610 6690 6690 6690 6690 0
308 20241118 153400 384512610 6690 6690 6690 6690 0
309 20241118 153300 384512610 6690 6690 6690 6690 0
310 20241118 153200 384512610 6690 6690 6690 6690 0
311 20241118 153100 384512610 6690 6690 6690 6690 0
312 20241118 153000 384512610 6690 6690 6690 6690 2615
313 20241118 152900 367018260 6590 6590 6590 6590 0
314 20241118 152800 367018260 6590 6590 6590 6590 0
315 20241118 152700 367018260 6590 6590 6590 6590 0
316 20241118 152600 367018260 6590 6590 6590 6590 0
317 20241118 152500 367018260 6590 6590 6590 6590 0
318 20241118 152400 367018260 6590 6590 6590 6590 0
319 20241118 152300 367018260 6590 6590 6590 6590 0
320 20241118 152200 367018260 6590 6590 6590 6590 0
321 20241118 152100 367018260 6590 6590 6590 6590 0
322 20241118 152000 367018260 6590 6590 6590 6590 0
323 20241118 151900 367018260 6590 6600 6600 6590 170
324 20241118 151800 365897760 6600 6600 6600 6600 0
325 20241118 151700 365897760 6600 6600 6600 6600 620
326 20241118 151600 361805760 6590 6580 6590 6580 229
327 20241118 151500 360297360 6560 6560 6560 6560 44
328 20241118 151400 360008720 6550 6550 6550 6550 0
329 20241118 151300 360008720 6550 6550 6550 6550 0
330 20241118 151200 360008720 6550 6550 6550 6550 0
331 20241118 151100 360008720 6550 6580 6580 6550 39
332 20241118 151000 359752280 6540 6550 6550 6540 3
333 20241118 150900 359732650 6590 6590 6590 6590 42
334 20241118 150800 359455870 6530 6530 6530 6530 0
335 20241118 150700 359455870 6530 6530 6530 6530 0
336 20241118 150600 359455870 6530 6530 6530 6530 0
337 20241118 150500 359455870 6530 6550 6550 6530 289
338 20241118 150400 357566240 6550 6550 6550 6550 602
339 20241118 150300 353623140 6550 6550 6550 6550 0
340 20241118 150200 353623140 6550 6550 6550 6550 0
341 20241118 150100 353623140 6550 6550 6550 6550 74
342 20241118 150000 353138440 6550 6550 6550 6550 50
343 20241118 145900 352810940 6550 6550 6550 6550 108
344 20241118 145800 352103540 6500 6530 6530 6500 599
345 20241118 145700 348198200 6500 6500 6500 6500 0
346 20241118 145600 348198200 6500 6500 6500 6500 0
347 20241118 145500 348198200 6500 6500 6500 6490 10005
348 20241118 145400 283259260 6500 6500 6500 6500 50
349 20241118 145300 282934260 6540 6510 6540 6510 351
350 20241118 145200 280649220 6520 6520 6540 6520 436
351 20241118 145100 277805780 6530 6530 6530 6530 0
352 20241118 145000 277805780 6530 6530 6530 6530 0
353 20241118 144900 277805780 6530 6530 6530 6530 53
354 20241118 144800 277459690 6540 6550 6550 6540 5
355 20241118 144700 277426980 6550 6540 6550 6540 78
356 20241118 144600 276916850 6540 6540 6540 6540 5
357 20241118 144500 276884150 6530 6530 6530 6530 97
358 20241118 144400 276250740 6520 6520 6520 6520 1
359 20241118 144300 276244220 6520 6520 6520 6520 5
360 20241118 144200 276211620 6540 6540 6540 6540 1
361 20241118 144100 276205080 6540 6540 6540 6540 50
362 20241118 144000 275878080 6540 6540 6540 6540 0
363 20241118 143900 275878080 6540 6540 6540 6540 0
364 20241118 143800 275878080 6540 6540 6540 6540 0
365 20241118 143700 275878080 6540 6540 6540 6540 0
366 20241118 143600 275878080 6540 6540 6540 6540 0
367 20241118 143500 275878080 6540 6540 6540 6540 0
368 20241118 143400 275878080 6540 6540 6540 6540 55
369 20241118 143300 275518380 6540 6540 6540 6540 315
370 20241118 143200 273458280 6530 6530 6530 6530 0
371 20241118 143100 273458280 6530 6530 6530 6530 45
372 20241118 143000 273164430 6520 6520 6520 6520 0
373 20241118 142900 273164430 6520 6520 6520 6520 0
374 20241118 142800 273164430 6520 6520 6520 6520 193
375 20241118 142700 271906070 6530 6530 6530 6530 94
376 20241118 142600 271292250 6520 6520 6520 6520 0
377 20241118 142500 271292250 6520 6520 6520 6520 64
378 20241118 142400 270874970 6520 6540 6540 6520 407
379 20241118 142300 268218860 6530 6540 6540 6530 36
380 20241118 142200 267983770 6530 6530 6530 6530 0
381 20241118 142100 267983770 6530 6530 6530 6530 0
382 20241118 142000 267983770 6530 6530 6530 6530 60
383 20241118 141900 267591970 6540 6540 6540 6540 0
384 20241118 141800 267591970 6540 6540 6540 6540 0
385 20241118 141700 267591970 6540 6540 6540 6540 0
386 20241118 141600 267591970 6540 6540 6540 6540 0
387 20241118 141500 267591970 6540 6540 6540 6540 152
388 20241118 141400 266597890 6540 6540 6540 6540 0
389 20241118 141300 266597890 6540 6530 6540 6530 39
390 20241118 141200 266343070 6550 6550 6550 6550 0
391 20241118 141100 266343070 6550 6550 6550 6550 0
392 20241118 141000 266343070 6550 6550 6550 6550 152
393 20241118 140900 265347470 6540 6540 6540 6540 187
394 20241118 140800 264124490 6540 6540 6540 6540 0
395 20241118 140700 264124490 6540 6540 6540 6540 10
396 20241118 140600 264059090 6540 6540 6540 6540 0
397 20241118 140500 264059090 6540 6540 6540 6540 53
398 20241118 140400 263712470 6540 6540 6540 6540 0
399 20241118 140300 263712470 6540 6540 6540 6540 25
400 20241118 140200 263548970 6540 6560 6560 6540 36
401 20241118 140100 263313170 6550 6550 6550 6550 0
402 20241118 140000 263313170 6550 6550 6550 6550 0
403 20241118 135900 263313170 6550 6550 6550 6550 0
404 20241118 135800 263313170 6550 6550 6550 6540 117
405 20241118 135700 262547390 6550 6550 6550 6550 20
406 20241118 135600 262416390 6550 6550 6550 6550 22
407 20241118 135500 262272290 6530 6540 6540 6530 131
408 20241118 135400 261415650 6550 6550 6550 6550 0
409 20241118 135300 261415650 6550 6550 6550 6550 0
410 20241118 135200 261415650 6550 6550 6550 6550 0
411 20241118 135100 261415650 6550 6560 6560 6550 215
412 20241118 135000 260005270 6530 6530 6530 6530 0
413 20241118 134900 260005270 6530 6530 6530 6530 0
414 20241118 134800 260005270 6530 6540 6540 6530 463
415 20241118 134700 256977520 6550 6550 6550 6550 42
416 20241118 134600 256702420 6550 6550 6550 6550 584
417 20241118 134500 252877220 6560 6560 6560 6560 0
418 20241118 134400 252877220 6560 6560 6560 6560 49
419 20241118 134300 252555780 6560 6560 6560 6560 27
420 20241118 134200 252378660 6560 6560 6560 6560 0
421 20241118 134100 252378660 6560 6560 6560 6560 0
422 20241118 134000 252378660 6560 6560 6560 6560 38
423 20241118 133900 252129380 6560 6560 6560 6560 500
424 20241118 133800 248849380 6590 6590 6590 6590 200
425 20241118 133700 247531380 6600 6600 6600 6600 0
426 20241118 133600 247531380 6600 6600 6600 6600 100
427 20241118 133500 246871380 6560 6580 6580 6560 4000
428 20241118 133400 220616590 6580 6580 6580 6580 0
429 20241118 133300 220616590 6580 6600 6600 6580 258
430 20241118 133200 218915910 6610 6610 6610 6610 414
431 20241118 133100 216179370 6610 6610 6610 6610 0
432 20241118 133000 216179370 6610 6610 6610 6610 0
433 20241118 132900 216179370 6610 6640 6640 6610 323
434 20241118 132800 214044280 6640 6640 6640 6640 0
435 20241118 132700 214044280 6640 6640 6640 6640 579
436 20241118 132600 210199720 6640 6640 6640 6640 474
437 20241118 132500 207052360 6620 6620 6620 6620 159
438 20241118 132400 205999780 6610 6610 6610 6610 0
439 20241118 132300 205999780 6610 6610 6610 6610 0
440 20241118 132200 205999780 6610 6610 6610 6610 87
441 20241118 132100 205424710 6610 6610 6610 6610 3
442 20241118 132000 205404880 6600 6600 6600 6600 0
443 20241118 131900 205404880 6600 6600 6600 6600 60
444 20241118 131800 205008880 6600 6600 6600 6600 38
445 20241118 131700 204758080 6600 6600 6600 6600 18
446 20241118 131600 204639280 6600 6600 6600 6600 0
447 20241118 131500 204639280 6600 6600 6600 6600 65
448 20241118 131400 204210280 6600 6600 6600 6600 0
449 20241118 131300 204210280 6600 6600 6600 6600 0
450 20241118 131200 204210280 6600 6600 6600 6600 0
451 20241118 131100 204210280 6600 6600 6600 6600 0
452 20241118 131000 204210280 6600 6600 6600 6600 0
453 20241118 130900 204210280 6600 6600 6600 6600 0
454 20241118 130800 204210280 6600 6600 6600 6600 100
455 20241118 130700 203550280 6590 6590 6590 6590 0
456 20241118 130600 203550280 6590 6590 6590 6590 0
457 20241118 130500 203550280 6590 6590 6590 6590 0
458 20241118 130400 203550280 6590 6590 6590 6590 0
459 20241118 130300 203550280 6590 6590 6590 6590 0
460 20241118 130200 203550280 6590 6590 6590 6590 145
461 20241118 130100 202594730 6590 6590 6590 6590 153
462 20241118 130000 201586460 6570 6570 6570 6570 1
463 20241118 125900 201579890 6570 6570 6570 6570 0
464 20241118 125800 201579890 6570 6570 6570 6570 0
465 20241118 125700 201579890 6570 6590 6590 6570 518
466 20241118 125600 198176420 6590 6590 6590 6590 0
467 20241118 125500 198176420 6590 6590 6590 6590 0
468 20241118 125400 198176420 6590 6590 6590 6590 0
469 20241118 125300 198176420 6590 6590 6590 6590 44
470 20241118 125200 197886460 6600 6600 6600 6600 0
471 20241118 125100 197886460 6600 6600 6600 6600 110
472 20241118 125000 197160460 6580 6580 6580 6580 0
473 20241118 124900 197160460 6580 6580 6580 6580 0
474 20241118 124800 197160460 6580 6580 6580 6580 0
475 20241118 124700 197160460 6580 6580 6580 6580 0
476 20241118 124600 197160460 6580 6580 6580 6580 0
477 20241118 124500 197160460 6580 6600 6600 6580 383
478 20241118 124400 194639080 6590 6590 6590 6590 1
479 20241118 124300 194632490 6600 6610 6610 6600 426
480 20241118 124200 191819890 6620 6620 6620 6620 500
481 20241118 124100 188509890 6620 6620 6620 6620 1
482 20241118 124000 188503270 6610 6610 6610 6610 0
483 20241118 123900 188503270 6610 6610 6610 6610 0
484 20241118 123800 188503270 6610 6610 6610 6610 0
485 20241118 123700 188503270 6610 6610 6610 6610 0
486 20241118 123600 188503270 6610 6610 6610 6610 0
487 20241118 123500 188503270 6610 6640 6640 6610 245
488 20241118 123400 186877820 6610 6610 6610 6610 0
489 20241118 123300 186877820 6610 6610 6610 6610 100
490 20241118 123200 186216820 6600 6610 6610 6600 203
491 20241118 123100 184875060 6600 6610 6610 6600 591
492 20241118 123000 180968570 6620 6620 6620 6620 79
493 20241118 122900 180445590 6620 6620 6620 6620 101
494 20241118 122800 179776970 6620 6620 6620 6620 0
495 20241118 122700 179776970 6620 6620 6620 6620 0
496 20241118 122600 179776970 6620 6620 6620 6620 5
497 20241118 122500 179743870 6620 6620 6620 6620 104
498 20241118 122400 179055390 6630 6630 6630 6630 2
499 20241118 122300 179042130 6630 6630 6630 6630 0
500 20241118 122200 179042130 6630 6630 6630 6630 0
501 20241118 122100 179042130 6630 6620 6630 6620 85
502 20241118 122000 178478930 6620 6620 6620 6620 0
503 20241118 121900 178478930 6620 6620 6620 6620 4
504 20241118 121800 178452450 6620 6640 6640 6620 151
505 20241118 121700 177452810 6640 6630 6640 6630 26
506 20241118 121600 177280270 6650 6650 6650 6650 0
507 20241118 121500 177280270 6650 6650 6650 6650 0
508 20241118 121400 177280270 6650 6650 6650 6650 0
509 20241118 121300 177280270 6650 6650 6650 6650 0
510 20241118 121200 177280270 6650 6650 6650 6650 0
511 20241118 121100 177280270 6650 6640 6650 6640 160
512 20241118 121000 176216790 6640 6630 6640 6630 70
513 20241118 120900 175752600 6640 6640 6640 6640 1
514 20241118 120800 175745960 6640 6640 6640 6640 15
515 20241118 120700 175646360 6640 6640 6640 6640 31
516 20241118 120600 175440520 6640 6640 6640 6640 100
517 20241118 120500 174776520 6640 6640 6640 6640 0
518 20241118 120400 174776520 6640 6640 6640 6640 0
519 20241118 120300 174776520 6640 6640 6640 6640 2
520 20241118 120200 174763240 6650 6650 6650 6650 100
521 20241118 120100 174098240 6630 6630 6630 6630 22
522 20241118 120000 173952380 6620 6630 6630 6620 75
523 20241118 115900 173455610 6630 6630 6630 6630 53
524 20241118 115800 173104220 6630 6630 6630 6630 52
525 20241118 115700 172759460 6630 6630 6630 6630 1
526 20241118 115600 172752830 6630 6640 6640 6630 114
527 20241118 115500 171996410 6650 6640 6650 6640 2
528 20241118 115400 171983120 6650 6650 6650 6650 0
529 20241118 115300 171983120 6650 6650 6650 6650 15
530 20241118 115200 171883370 6660 6660 6660 6660 4
531 20241118 115100 171856730 6660 6660 6660 6660 0
532 20241118 115000 171856730 6660 6660 6660 6660 13
533 20241118 114900 171770150 6670 6660 6670 6660 50
534 20241118 114800 171437110 6660 6660 6660 6660 0
535 20241118 114700 171437110 6660 6660 6660 6660 194
536 20241118 114600 170145070 6660 6660 6660 6660 0
537 20241118 114500 170145070 6660 6660 6660 6660 4
538 20241118 114400 170118430 6660 6660 6660 6660 0
539 20241118 114300 170118430 6660 6660 6660 6660 0
540 20241118 114200 170118430 6660 6660 6660 6660 50
541 20241118 114100 169785430 6660 6660 6660 6660 0
542 20241118 114000 169785430 6660 6660 6660 6660 80
543 20241118 113900 169252630 6650 6650 6650 6650 10
544 20241118 113800 169186130 6660 6660 6660 6660 0
545 20241118 113700 169186130 6660 6660 6660 6660 0
546 20241118 113600 169186130 6660 6660 6660 6660 71
547 20241118 113500 168713270 6670 6660 6670 6660 50
548 20241118 113400 168380140 6640 6640 6640 6640 0
549 20241118 113300 168380140 6640 6640 6640 6640 0
550 20241118 113200 168380140 6640 6640 6640 6640 0
551 20241118 113100 168380140 6640 6640 6640 6640 87
552 20241118 113000 167802460 6650 6650 6650 6650 0
553 20241118 112900 167802460 6650 6650 6650 6650 3
554 20241118 112800 167782510 6650 6640 6650 6640 108
555 20241118 112700 167064890 6640 6640 6640 6640 0
556 20241118 112600 167064890 6640 6640 6640 6640 0
557 20241118 112500 167064890 6640 6640 6640 6640 0
558 20241118 112400 167064890 6640 6640 6640 6640 48
559 20241118 112300 166746170 6650 6650 6650 6650 0
560 20241118 112200 166746170 6650 6650 6650 6650 0
561 20241118 112100 166746170 6650 6650 6650 6650 0
562 20241118 112000 166746170 6650 6650 6650 6650 0
563 20241118 111900 166746170 6650 6650 6650 6650 0
564 20241118 111800 166746170 6650 6650 6650 6650 0
565 20241118 111700 166746170 6650 6650 6650 6650 94
566 20241118 111600 166121070 6660 6660 6660 6660 1
567 20241118 111500 166114410 6660 6660 6660 6660 0
568 20241118 111400 166114410 6660 6660 6660 6660 2
569 20241118 111300 166101090 6640 6640 6640 6640 0
570 20241118 111200 166101090 6640 6640 6640 6640 0
571 20241118 111100 166101090 6640 6640 6640 6640 164
572 20241118 111000 165012130 6650 6650 6650 6650 0
573 20241118 110900 165012130 6650 6650 6650 6650 0
574 20241118 110800 165012130 6650 6650 6650 6650 0
575 20241118 110700 165012130 6650 6650 6650 6650 0
576 20241118 110600 165012130 6650 6650 6650 6650 0
577 20241118 110500 165012130 6650 6640 6650 6640 104
578 20241118 110400 164320570 6640 6640 6640 6640 0
579 20241118 110300 164320570 6640 6640 6640 6640 0
580 20241118 110200 164320570 6640 6640 6640 6640 67
581 20241118 110100 163875690 6640 6650 6650 6640 131
582 20241118 110000 163004880 6650 6650 6650 6650 31
583 20241118 105900 162798730 6660 6660 6660 6660 1
584 20241118 105800 162792070 6670 6670 6670 6670 0
585 20241118 105700 162792070 6670 6670 6670 6670 0
586 20241118 105600 162792070 6670 6670 6670 6670 0
587 20241118 105500 162792070 6670 6670 6670 6670 0
588 20241118 105400 162792070 6670 6650 6670 6650 101
589 20241118 105300 162118420 6670 6660 6670 6660 100
590 20241118 105200 161452340 6630 6630 6630 6630 1
591 20241118 105100 161445710 6670 6670 6670 6670 7
592 20241118 105000 161399020 6630 6650 6670 6630 302
593 20241118 104900 159391160 6680 6680 6680 6680 0
594 20241118 104800 159391160 6680 6680 6680 6680 0
595 20241118 104700 159391160 6680 6670 6680 6670 60
596 20241118 104600 158990460 6650 6650 6670 6650 92
597 20241118 104500 158378460 6670 6650 6670 6650 109
598 20241118 104400 157653590 6630 6630 6630 6630 0
599 20241118 104300 157653590 6630 6630 6630 6630 0
600 20241118 104200 157653590 6630 6630 6630 6630 0
601 20241118 104100 157653590 6630 6650 6670 6630 101
602 20241118 104000 156981820 6630 6630 6630 6630 1
603 20241118 103900 156975190 6650 6640 6650 6630 104
604 20241118 103800 156283660 6640 6640 6640 6640 54
605 20241118 103700 155925100 6640 6650 6650 6640 2
606 20241118 103600 155911810 6650 6650 6650 6650 0
607 20241118 103500 155911810 6650 6670 6670 6650 831
608 20241118 103400 150378800 6670 6670 6670 6670 50
609 20241118 103300 150045300 6670 6670 6670 6670 111
610 20241118 103200 149304930 6680 6670 6680 6670 103
611 20241118 103100 148616910 6670 6670 6670 6670 5
612 20241118 103000 148583560 6670 6670 6670 6670 55
613 20241118 102900 148216710 6670 6670 6670 6670 0
614 20241118 102800 148216710 6670 6670 6670 6670 2
615 20241118 102700 148203370 6680 6680 6680 6680 4
616 20241118 102600 148176650 6670 6670 6680 6670 305
617 20241118 102500 146142160 6680 6680 6680 6680 20
618 20241118 102400 146008560 6680 6680 6680 6680 11
619 20241118 102300 145935080 6680 6680 6680 6680 56
620 20241118 102200 145561000 6690 6690 6690 6690 2
621 20241118 102100 145547620 6670 6680 6680 6670 120
622 20241118 102000 144746190 6670 6660 6670 6660 80
623 20241118 101900 144212990 6660 6660 6660 6660 4
624 20241118 101800 144186350 6670 6670 6670 6670 1
625 20241118 101700 144179680 6670 6670 6670 6670 233
626 20241118 101600 142625570 6650 6640 6650 6630 862
627 20241118 101500 136900120 6660 6660 6660 6660 30
628 20241118 101400 136700320 6670 6650 6670 6650 730
629 20241118 101300 131835360 6660 6660 6660 6660 0
630 20241118 101200 131835360 6660 6660 6660 6660 0
631 20241118 101100 131835360 6660 6660 6660 6660 1
632 20241118 101000 131828700 6660 6660 6660 6660 96
633 20241118 100900 131189340 6660 6640 6660 6640 120
634 20241118 100800 130391790 6600 6600 6600 6600 0
635 20241118 100700 130391790 6600 6650 6650 6600 542
636 20241118 100600 126792490 6640 6650 6650 6640 138
637 20241118 100500 125876080 6650 6650 6650 6650 143
638 20241118 100400 124925130 6650 6630 6650 6630 294
639 20241118 100300 122973280 6540 6630 6630 6540 3016
640 20241118 100200 103150850 6630 6610 6630 6610 22
641 20241118 100100 103005190 6600 6600 6600 6600 63
642 20241118 100000 102589390 6600 6600 6600 6600 0
643 20241118 095900 102589390 6600 6590 6600 6590 4
644 20241118 095800 102563020 6600 6600 6600 6600 37
645 20241118 095700 102318820 6580 6580 6580 6580 400
646 20241118 095600 99686820 6570 6610 6610 6570 400
647 20241118 095500 97051340 6610 6610 6610 6610 0
648 20241118 095400 97051340 6610 6620 6620 6610 99
649 20241118 095300 96396480 6600 6600 6600 6600 0
650 20241118 095200 96396480 6600 6600 6600 6600 0
651 20241118 095100 96396480 6600 6600 6600 6600 0
652 20241118 095000 96396480 6600 6600 6600 6600 500
653 20241118 094900 93096480 6620 6620 6620 6620 2
654 20241118 094800 93083240 6630 6630 6630 6630 21
655 20241118 094700 92944010 6630 6620 6630 6620 56
656 20241118 094600 92573250 6630 6610 6630 6600 90
657 20241118 094500 91978250 6590 6610 6610 6590 262
658 20241118 094400 90248890 6600 6610 6610 6600 75
659 20241118 094300 89753390 6620 6620 6630 6620 237
660 20241118 094200 88184440 6620 6610 6620 6610 128
661 20241118 094100 87337680 6600 6600 6600 6600 0
662 20241118 094000 87337680 6600 6600 6600 6600 1
663 20241118 093900 87331080 6620 6630 6630 6620 42
664 20241118 093800 87052940 6640 6640 6640 6640 0
665 20241118 093700 87052940 6640 6630 6640 6630 400
666 20241118 093600 84397340 6640 6640 6640 6640 0
667 20241118 093500 84397340 6640 6650 6650 6640 323
668 20241118 093400 82252610 6640 6600 6640 6600 127
669 20241118 093300 81414010 6640 6660 6660 6640 379
670 20241118 093200 78893850 6660 6650 6660 6650 300
671 20241118 093100 76897170 6650 6640 6650 6640 441
672 20241118 093000 73965560 6640 6630 6640 6630 200
673 20241118 092900 72639060 6590 6640 6640 6590 337
674 20241118 092800 70402870 6640 6640 6640 6640 370
675 20241118 092700 67946070 6640 6580 6640 6580 380
676 20241118 092600 65422940 6610 6610 6630 6610 481
677 20241118 092500 62241950 6610 6620 6630 6610 1326
678 20241118 092400 53464100 6620 6610 6620 6600 905
679 20241118 092300 47482140 6600 6590 6600 6590 150
680 20241118 092200 46492640 6590 6580 6590 6580 374
681 20241118 092100 44028980 6580 6580 6580 6570 700
682 20241118 092000 39423980 6590 6590 6590 6590 76
683 20241118 091900 38923140 6590 6590 6590 6590 100
684 20241118 091800 38264140 6600 6580 6600 6580 132
685 20241118 091700 37394380 6580 6550 6580 6530 509
686 20241118 091600 34060970 6540 6540 6540 6540 0
687 20241118 091500 34060970 6540 6520 6540 6520 207
688 20241118 091400 32708630 6530 6530 6530 6530 0
689 20241118 091300 32708630 6530 6520 6530 6520 117
690 20241118 091200 31945120 6510 6510 6510 6510 20
691 20241118 091100 31814920 6500 6490 6500 6490 86
692 20241118 091000 31256680 6490 6490 6490 6490 1
693 20241118 090900 31250190 6480 6500 6500 6480 1921
694 20241118 090800 18778120 6500 6450 6500 6440 1136
695 20241118 090700 11417680 6450 6470 6470 6450 21
696 20241118 090600 11282030 6480 6480 6480 6480 17
697 20241118 090500 11171870 6410 6410 6410 6410 0
698 20241118 090400 11171870 6410 6410 6410 6410 50
699 20241118 090300 10851370 6420 6450 6450 6420 1318
700 20241118 090200 2363220 6460 6460 6460 6460 50
701 20241118 090100 2040220 6460 6460 6460 6460 0
702 20241118 090000 2040220 6460 6480 6490 6460 315