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

727
326030/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,727 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,210500,26820013100,101200,101200,101200,101200,14169
20241118,210400,26820013100,101200,101200,101200,101200,0
20241118,210300,26820013100,101200,101200,101200,101200,0
20241118,210200,26820013100,101200,101200,101200,101200,0
20241118,210100,26820013100,101200,101200,101200,101200,0
20241118,210000,26820013100,101200,101200,101200,101200,0
20241118,205900,26820013100,101200,101200,101200,101200,0
20241118,205800,26820013100,101200,101200,101200,101200,0
20241118,205700,26820013100,101200,101200,101200,101200,0
20241118,205600,26820013100,101200,101200,101200,101200,0
20241118,205500,26820013100,101200,101200,101200,101200,0
20241118,205400,26820013100,101200,101200,101200,101200,0
20241118,205300,26820013100,101200,101200,101200,101200,0
20241118,205200,26820013100,101200,101200,101200,101200,0
20241118,205100,26820013100,101200,101200,101200,101200,0
20241118,205000,26820013100,101200,101200,101200,101200,0
20241118,204900,26820013100,101200,101200,101200,101200,0
20241118,204800,26820013100,101200,101200,101200,101200,0
20241118,204700,26820013100,101200,101200,101200,101200,0
20241118,204600,26820013100,101200,101200,101200,101200,0
20241118,204500,26820013100,101200,101200,101200,101200,0
20241118,204400,26820013100,101200,101200,101200,101200,0
20241118,204300,26820013100,101200,101200,101200,101200,0
20241118,204200,26820013100,101200,101200,101200,101200,0
20241118,204100,26820013100,101200,101200,101200,101200,0
20241118,204000,26820013100,101200,101200,101200,101200,0
20241118,203900,26820013100,101200,101200,101200,101200,0
20241118,203800,26820013100,101200,101200,101200,101200,0
20241118,203700,26820013100,101200,101200,101200,101200,0
20241118,203600,26820013100,101200,101200,101200,101200,0
20241118,203500,26820013100,101200,101200,101200,101200,14169
20241118,203400,26820013100,101200,101200,101200,101200,0
20241118,203300,26820013100,101200,101200,101200,101200,0
20241118,203200,26820013100,101200,101200,101200,101200,0
20241118,203100,26820013100,101200,101200,101200,101200,0
20241118,203000,26820013100,101200,101200,101200,101200,0
20241118,202900,26820013100,101200,101200,101200,101200,0
20241118,202800,26820013100,101200,101200,101200,101200,0
20241118,202700,26820013100,101200,101200,101200,101200,0
20241118,202600,26820013100,101200,101200,101200,101200,0
20241118,202500,26820013100,101200,101200,101200,101200,0
20241118,202400,26820013100,101200,101200,101200,101200,0
20241118,202300,26820013100,101200,101200,101200,101200,0
20241118,202200,26820013100,101200,101200,101200,101200,0
20241118,202100,26820013100,101200,101200,101200,101200,0
20241118,202000,26820013100,101200,101200,101200,101200,0
20241118,201900,26820013100,101200,101200,101200,101200,0
20241118,201800,26820013100,101200,101200,101200,101200,0
20241118,201700,26820013100,101200,101200,101200,101200,0
20241118,201600,26820013100,101200,101200,101200,101200,0
20241118,201500,26820013100,101200,101200,101200,101200,0
20241118,201400,26820013100,101200,101200,101200,101200,0
20241118,201300,26820013100,101200,101200,101200,101200,0
20241118,201200,26820013100,101200,101200,101200,101200,0
20241118,201100,26820013100,101200,101200,101200,101200,0
20241118,201000,26820013100,101200,101200,101200,101200,0
20241118,200900,26820013100,101200,101200,101200,101200,0
20241118,200800,26820013100,101200,101200,101200,101200,0
20241118,200700,26820013100,101200,101200,101200,101200,0
20241118,200600,26820013100,101200,101200,101200,101200,0
20241118,200500,26820013100,101200,101200,101200,101200,14169
20241118,200400,26820013100,101200,101200,101200,101200,0
20241118,200300,26820013100,101200,101200,101200,101200,0
20241118,200200,26820013100,101200,101200,101200,101200,0
20241118,200100,26820013100,101200,101200,101200,101200,0
20241118,200000,26820013100,101200,101200,101200,101200,0
20241118,195900,26820013100,101200,101200,101200,101200,0
20241118,195800,26820013100,101200,101200,101200,101200,0
20241118,195700,26820013100,101200,101200,101200,101200,0
20241118,195600,26820013100,101200,101200,101200,101200,0
20241118,195500,26820013100,101200,101200,101200,101200,0
20241118,195400,26820013100,101200,101200,101200,101200,0
20241118,195300,26820013100,101200,101200,101200,101200,0
20241118,195200,26820013100,101200,101200,101200,101200,0
20241118,195100,26820013100,101200,101200,101200,101200,0
20241118,195000,26820013100,101200,101200,101200,101200,0
20241118,194900,26820013100,101200,101200,101200,101200,0
20241118,194800,26820013100,101200,101200,101200,101200,0
20241118,194700,26820013100,101200,101200,101200,101200,0
20241118,194600,26820013100,101200,101200,101200,101200,0
20241118,194500,26820013100,101200,101200,101200,101200,0
20241118,194400,26820013100,101200,101200,101200,101200,0
20241118,194300,26820013100,101200,101200,101200,101200,0
20241118,194200,26820013100,101200,101200,101200,101200,0
20241118,194100,26820013100,101200,101200,101200,101200,0
20241118,194000,26820013100,101200,101200,101200,101200,0
20241118,193900,26820013100,101200,101200,101200,101200,0
20241118,193800,26820013100,101200,101200,101200,101200,0
20241118,193700,26820013100,101200,101200,101200,101200,0
20241118,193600,26820013100,101200,101200,101200,101200,0
20241118,193500,26820013100,101200,101200,101200,101200,14169
20241118,193400,26820013100,101200,101200,101200,101200,0
20241118,193300,26820013100,101200,101200,101200,101200,0
20241118,193200,26820013100,101200,101200,101200,101200,0
20241118,193100,26820013100,101200,101200,101200,101200,0
20241118,193000,26820013100,101200,101200,101200,101200,0
20241118,192900,26820013100,101200,101200,101200,101200,0
20241118,192800,26820013100,101200,101200,101200,101200,0
20241118,192700,26820013100,101200,101200,101200,101200,0
20241118,192600,26820013100,101200,101200,101200,101200,0
20241118,192500,26820013100,101200,101200,101200,101200,0
20241118,192400,26820013100,101200,101200,101200,101200,0
20241118,192300,26820013100,101200,101200,101200,101200,0
20241118,192200,26820013100,101200,101200,101200,101200,0
20241118,192100,26820013100,101200,101200,101200,101200,0
20241118,192000,26820013100,101200,101200,101200,101200,0
20241118,191900,26820013100,101200,101200,101200,101200,0
20241118,191800,26820013100,101200,101200,101200,101200,0
20241118,191700,26820013100,101200,101200,101200,101200,0
20241118,191600,26820013100,101200,101200,101200,101200,0
20241118,191500,26820013100,101200,101200,101200,101200,0
20241118,191400,26820013100,101200,101200,101200,101200,0
20241118,191300,26820013100,101200,101200,101200,101200,0
20241118,191200,26820013100,101200,101200,101200,101200,0
20241118,191100,26820013100,101200,101200,101200,101200,0
20241118,191000,26820013100,101200,101200,101200,101200,0
20241118,190900,26820013100,101200,101200,101200,101200,0
20241118,190800,26820013100,101200,101200,101200,101200,0
20241118,190700,26820013100,101200,101200,101200,101200,0
20241118,190600,26820013100,101200,101200,101200,101200,0
20241118,190500,26820013100,101200,101200,101200,101200,14169
20241118,190400,26820013100,101200,101200,101200,101200,0
20241118,190300,26820013100,101200,101200,101200,101200,0
20241118,190200,26820013100,101200,101200,101200,101200,0
20241118,190100,26820013100,101200,101200,101200,101200,0
20241118,190000,26820013100,101200,101200,101200,101200,0
20241118,185900,26820013100,101200,101200,101200,101200,0
20241118,185800,26820013100,101200,101200,101200,101200,0
20241118,185700,26820013100,101200,101200,101200,101200,0
20241118,185600,26820013100,101200,101200,101200,101200,0
20241118,185500,26820013100,101200,101200,101200,101200,0
20241118,185400,26820013100,101200,101200,101200,101200,0
20241118,185300,26820013100,101200,101200,101200,101200,0
20241118,185200,26820013100,101200,101200,101200,101200,0
20241118,185100,26820013100,101200,101200,101200,101200,0
20241118,185000,26820013100,101200,101200,101200,101200,0
20241118,184900,26820013100,101200,101200,101200,101200,0
20241118,184800,26820013100,101200,101200,101200,101200,0
20241118,184700,26820013100,101200,101200,101200,101200,0
20241118,184600,26820013100,101200,101200,101200,101200,0
20241118,184500,26820013100,101200,101200,101200,101200,0
20241118,184400,26820013100,101200,101200,101200,101200,0
20241118,184300,26820013100,101200,101200,101200,101200,0
20241118,184200,26820013100,101200,101200,101200,101200,0
20241118,184100,26820013100,101200,101200,101200,101200,0
20241118,184000,26820013100,101200,101200,101200,101200,0
20241118,183900,26820013100,101200,101200,101200,101200,0
20241118,183800,26820013100,101200,101200,101200,101200,0
20241118,183700,26820013100,101200,101200,101200,101200,0
20241118,183600,26820013100,101200,101200,101200,101200,0
20241118,183500,26820013100,101200,101200,101200,101200,14169
20241118,183400,26820013100,101200,101200,101200,101200,0
20241118,183300,26820013100,101200,101200,101200,101200,0
20241118,183200,26820013100,101200,101200,101200,101200,0
20241118,183100,26820013100,101200,101200,101200,101200,0
20241118,183000,26820013100,101200,101200,101200,101200,0
20241118,182900,26820013100,101200,101200,101200,101200,0
20241118,182800,26820013100,101200,101200,101200,101200,0
20241118,182700,26820013100,101200,101200,101200,101200,0
20241118,182600,26820013100,101200,101200,101200,101200,0
20241118,182500,26820013100,101200,101200,101200,101200,0
20241118,182400,26820013100,101200,101200,101200,101200,0
20241118,182300,26820013100,101200,101200,101200,101200,0
20241118,182200,26820013100,101200,101200,101200,101200,0
20241118,182100,26820013100,101200,101200,101200,101200,0
20241118,182000,26820013100,101200,101200,101200,101200,0
20241118,181900,26820013100,101200,101200,101200,101200,0
20241118,181800,26820013100,101200,101200,101200,101200,0
20241118,181700,26820013100,101200,101200,101200,101200,0
20241118,181600,26820013100,101200,101200,101200,101200,0
20241118,181500,26820013100,101200,101200,101200,101200,0
20241118,181400,26820013100,101200,101200,101200,101200,0
20241118,181300,26820013100,101200,101200,101200,101200,0
20241118,181200,26820013100,101200,101200,101200,101200,0
20241118,181100,26820013100,101200,101200,101200,101200,0
20241118,181000,26820013100,101200,101200,101200,101200,0
20241118,180900,26820013100,101200,101200,101200,101200,0
20241118,180800,26820013100,101200,101200,101200,101200,0
20241118,180700,26820013100,101200,101200,101200,101200,0
20241118,180600,26820013100,101200,101200,101200,101200,0
20241118,180500,26820013100,101200,101200,101200,101200,14169
20241118,180400,26820013100,101200,101200,101200,101200,0
20241118,180300,26820013100,101200,101200,101200,101200,0
20241118,180200,26820013100,101200,101200,101200,101200,0
20241118,180100,26820013100,101200,101200,101200,101200,0
20241118,180000,26820013100,101200,101200,101200,101200,0
20241118,175900,26820013100,101200,101200,101200,101200,0
20241118,175800,26820013100,101200,101200,101200,101200,0
20241118,175700,26820013100,101200,101200,101200,101200,0
20241118,175600,26820013100,101200,101200,101200,101200,0
20241118,175500,26820013100,101200,101200,101200,101200,0
20241118,175400,26820013100,101200,101200,101200,101200,0
20241118,175300,26820013100,101200,101200,101200,101200,0
20241118,175200,26820013100,101200,101200,101200,101200,0
20241118,175100,26820013100,101200,101200,101200,101200,0
20241118,175000,26820013100,101200,101200,101200,101200,0
20241118,174900,26820013100,101200,101200,101200,101200,0
20241118,174800,26820013100,101200,101200,101200,101200,0
20241118,174700,26820013100,101200,101200,101200,101200,0
20241118,174600,26820013100,101200,101200,101200,101200,0
20241118,174500,26820013100,101200,101200,101200,101200,0
20241118,174400,26820013100,101200,101200,101200,101200,0
20241118,174300,26820013100,101200,101200,101200,101200,0
20241118,174200,26820013100,101200,101200,101200,101200,0
20241118,174100,26820013100,101200,101200,101200,101200,0
20241118,174000,26820013100,101200,101200,101200,101200,0
20241118,173900,26820013100,101200,101200,101200,101200,0
20241118,173800,26820013100,101200,101200,101200,101200,0
20241118,173700,26820013100,101200,101200,101200,101200,0
20241118,173600,26820013100,101200,101200,101200,101200,0
20241118,173500,26820013100,101200,101200,101200,101200,14169
20241118,173400,26820013100,101200,101200,101200,101200,0
20241118,173300,26820013100,101200,101200,101200,101200,0
20241118,173200,26820013100,101200,101200,101200,101200,0
20241118,173100,26820013100,101200,101200,101200,101200,0
20241118,173000,26820013100,101200,101200,101200,101200,0
20241118,172900,26820013100,101200,101200,101200,101200,0
20241118,172800,26820013100,101200,101200,101200,101200,0
20241118,172700,26820013100,101200,101200,101200,101200,0
20241118,172600,26820013100,101200,101200,101200,101200,0
20241118,172500,26820013100,101200,101200,101200,101200,0
20241118,172400,26820013100,101200,101200,101200,101200,0
20241118,172300,26820013100,101200,101200,101200,101200,0
20241118,172200,26820013100,101200,101200,101200,101200,0
20241118,172100,26820013100,101200,101200,101200,101200,0
20241118,172000,26820013100,101200,101200,101200,101200,0
20241118,171900,26820013100,101200,101200,101200,101200,0
20241118,171800,26820013100,101200,101200,101200,101200,0
20241118,171700,26820013100,101200,101200,101200,101200,0
20241118,171600,26820013100,101200,101200,101200,101200,0
20241118,171500,26820013100,101200,101200,101200,101200,0
20241118,171400,26820013100,101200,101200,101200,101200,0
20241118,171300,26820013100,101200,101200,101200,101200,0
20241118,171200,26820013100,101200,101200,101200,101200,0
20241118,171100,26820013100,101200,101200,101200,101200,0
20241118,171000,26820013100,101200,101200,101200,101200,0
20241118,170900,26820013100,101200,101200,101200,101200,0
20241118,170800,26820013100,101200,101200,101200,101200,0
20241118,170700,26820013100,101200,101200,101200,101200,0
20241118,170600,26820013100,101200,101200,101200,101200,0
20241118,170500,26820013100,101200,101200,101200,101200,14169
20241118,170400,26820013100,101200,101200,101200,101200,0
20241118,170300,26820013100,101200,101200,101200,101200,0
20241118,170200,26820013100,101200,101200,101200,101200,0
20241118,170100,26820013100,101200,101200,101200,101200,0
20241118,170000,26820013100,101200,101200,101200,101200,0
20241118,165900,26820013100,101200,101200,101200,101200,0
20241118,165800,26820013100,101200,101200,101200,101200,0
20241118,165700,26820013100,101200,101200,101200,101200,0
20241118,165600,26820013100,101200,101200,101200,101200,0
20241118,165500,26820013100,101200,101200,101200,101200,0
20241118,165400,26820013100,101200,101200,101200,101200,0
20241118,165300,26820013100,101200,101200,101200,101200,0
20241118,165200,26820013100,101200,101200,101200,101200,0
20241118,165100,26820013100,101200,101200,101200,101200,0
20241118,165000,26820013100,101200,101200,101200,101200,0
20241118,164900,26820013100,101200,101200,101200,101200,0
20241118,164800,26820013100,101200,101200,101200,101200,0
20241118,164700,26820013100,101200,101200,101200,101200,0
20241118,164600,26820013100,101200,101200,101200,101200,0
20241118,164500,26820013100,101200,101200,101200,101200,0
20241118,164400,26820013100,101200,101200,101200,101200,0
20241118,164300,26820013100,101200,101200,101200,101200,0
20241118,164200,26820013100,101200,101200,101200,101200,0
20241118,164100,26820013100,101200,101200,101200,101200,0
20241118,164000,26820013100,101200,101200,101200,101200,0
20241118,163900,26820013100,101200,101200,101200,101200,0
20241118,163800,26820013100,101200,101200,101200,101200,0
20241118,163700,26820013100,101200,101200,101200,101200,0
20241118,163600,26820013100,101200,101200,101200,101200,0
20241118,163500,26820013100,101200,101200,101200,101200,14169
20241118,163400,26820013100,101200,101200,101200,101200,0
20241118,163300,26820013100,101200,101200,101200,101200,0
20241118,163200,26820013100,101200,101200,101200,101200,0
20241118,163100,26820013100,101200,101200,101200,101200,0
20241118,163000,26820013100,101200,101200,101200,101200,0
20241118,162900,26820013100,101200,101200,101200,101200,0
20241118,162800,26820013100,101200,101200,101200,101200,0
20241118,162700,26820013100,101200,101200,101200,101200,0
20241118,162600,26820013100,101200,101200,101200,101200,0
20241118,162500,26820013100,101200,101200,101200,101200,0
20241118,162400,26820013100,101200,101200,101200,101200,0
20241118,162300,26820013100,101200,101200,101200,101200,0
20241118,162200,26820013100,101200,101200,101200,101200,0
20241118,162100,26820013100,101200,101200,101200,101200,0
20241118,162000,26820013100,101200,101200,101200,101200,0
20241118,161900,26820013100,101200,101200,101200,101200,0
20241118,161800,26820013100,101200,101200,101200,101200,0
20241118,161700,26820013100,101200,101200,101200,101200,0
20241118,161600,26820013100,101200,101200,101200,101200,0
20241118,161500,26820013100,101200,101200,101200,101200,0
20241118,161400,26820013100,101200,101200,101200,101200,0
20241118,161300,26820013100,101200,101200,101200,101200,0
20241118,161200,26820013100,101200,101200,101200,101200,0
20241118,161100,26820013100,101200,101200,101200,101200,0
20241118,161000,26820013100,101200,101200,101200,101200,0
20241118,160900,26820013100,101200,101200,101200,101200,0
20241118,160800,26820013100,101200,101200,101200,101200,0
20241118,160700,26820013100,101200,101200,101200,101200,0
20241118,160600,26820013100,101200,101200,101200,101200,0
20241118,160500,26820013100,101200,101200,101200,101200,14169
20241118,160400,26820013100,101200,101200,101200,101200,0
20241118,160300,26820013100,101200,101200,101200,101200,0
20241118,160200,26820013100,101200,101200,101200,101200,0
20241118,160100,26820013100,101200,101200,101200,101200,0
20241118,160000,26820013100,101200,101200,101200,101200,0
20241118,155900,26820013100,101200,101200,101200,101200,0
20241118,155800,26820013100,101200,101200,101200,101200,0
20241118,155700,26820013100,101200,101200,101200,101200,0
20241118,155600,26820013100,101200,101200,101200,101200,0
20241118,155500,26820013100,101200,101200,101200,101200,0
20241118,155400,26820013100,101200,101200,101200,101200,0
20241118,155300,26820013100,101200,101200,101200,101200,0
20241118,155200,26820013100,101200,101200,101200,101200,0
20241118,155100,26820013100,101200,101200,101200,101200,0
20241118,155000,26820013100,101200,101200,101200,101200,0
20241118,154900,26820013100,101200,101200,101200,101200,0
20241118,154800,26820013100,101200,101200,101200,101200,0
20241118,154700,26820013100,101200,101200,101200,101200,0
20241118,154600,26820013100,101200,101200,101200,101200,0
20241118,154500,26820013100,101200,101200,101200,101200,0
20241118,154400,26820013100,101200,101200,101200,101200,0
20241118,154300,26820013100,101200,101200,101200,101200,0
20241118,154200,26820013100,101200,101200,101200,101200,0
20241118,154100,26820013100,101200,101200,101200,101200,0
20241118,154000,26820013100,101200,101200,101200,101200,0
20241118,153900,26820013100,101200,101200,101200,101200,0
20241118,153800,26820013100,101200,101200,101200,101200,0
20241118,153700,26820013100,101200,101200,101200,101200,0
20241118,153600,26820013100,101200,101200,101200,101200,0
20241118,153500,26820013100,101200,101200,101200,101200,14169
20241118,153400,26820013100,101200,101200,101200,101200,0
20241118,153300,26820013100,101200,101200,101200,101200,0
20241118,153200,26820013100,101200,101200,101200,101200,0
20241118,153100,26820013100,101200,101200,101200,101200,0
20241118,153000,26820013100,101200,101200,101200,101200,14169
20241118,152900,25386110300,101000,101000,101000,101000,0
20241118,152800,25386110300,101000,101000,101000,101000,0
20241118,152700,25386110300,101000,101000,101000,101000,0
20241118,152600,25386110300,101000,101000,101000,101000,0
20241118,152500,25386110300,101000,101000,101000,101000,0
20241118,152400,25386110300,101000,101000,101000,101000,0
20241118,152300,25386110300,101000,101000,101000,101000,0
20241118,152200,25386110300,101000,101000,101000,101000,0
20241118,152100,25386110300,101000,101000,101000,101000,0
20241118,152000,25386110300,101000,101000,101000,101000,0
20241118,151900,25386110300,101000,100900,101100,100900,268
20241118,151800,25359037200,101000,101000,101100,100800,248
20241118,151700,25334006000,100900,100900,101000,100800,1435
20241118,151600,25189254100,101000,100800,101000,100800,2445
20241118,151500,24942664400,100800,101000,101100,100800,1148
20241118,151400,24826757900,101100,101100,101100,101000,341
20241118,151300,24792286700,101000,101200,101200,101000,254
20241118,151200,24766622700,101100,101000,101200,100900,702
20241118,151100,24695678700,100900,100900,101000,100800,1003
20241118,151000,24594500400,100900,100900,100900,100800,702
20241118,150900,24523734600,100900,100900,100900,100800,226
20241118,150800,24500945400,100800,100900,100900,100800,837
20241118,150700,24416537500,100800,100900,100900,100800,210
20241118,150600,24395361300,100800,100900,100900,100800,382
20241118,150500,24356835900,100900,100900,100900,100800,816
20241118,150400,24274519300,100800,100700,100900,100700,941
20241118,150300,24179714200,100700,100700,100800,100600,655
20241118,150200,24113768700,100700,100900,100900,100700,738
20241118,150100,24039384000,100800,100700,100900,100700,772
20241118,150000,23961567200,100700,100700,100800,100600,581
20241118,145900,23903059400,100700,100700,100800,100600,657
20241118,145800,23836899300,100800,100700,100800,100700,516
20241118,145700,23784915100,100700,100900,101000,100700,1732
20241118,145600,23610323300,100900,101200,101200,100800,1939
20241118,145500,23414663700,101300,101000,101300,101000,414
20241118,145400,23372773200,101100,101000,101200,100900,235
20241118,145300,23349018500,100900,100900,101100,100800,622
20241118,145200,23286248900,100900,100800,101000,100800,235
20241118,145100,23262550600,100700,100800,101100,100600,764
20241118,145000,23185517500,100900,101000,101100,100800,590
20241118,144900,23125949000,101000,100900,101100,100900,210
20241118,144800,23104735900,100900,101100,101100,100900,135
20241118,144700,23091099300,101200,101000,101200,100900,428
20241118,144600,23047884900,100900,100900,101000,100700,369
20241118,144500,23010652800,100900,100900,101100,100900,236
20241118,144400,22986819400,101000,100900,101000,100500,3802
20241118,144300,22603851700,100900,101000,101100,100900,609
20241118,144200,22542334100,101000,101100,101100,100900,777
20241118,144100,22463869000,101100,101300,101300,101000,370
20241118,144000,22426478800,101300,101200,101400,101100,390
20241118,143900,22386961800,101100,101100,101200,101100,204
20241118,143800,22366334100,101100,101400,101400,101100,298
20241118,143700,22336163000,101300,101400,101400,101200,383
20241118,143600,22297371900,101400,101300,101400,101200,234
20241118,143500,22273676800,101300,101500,101600,101200,211
20241118,143400,22252297600,101500,101400,101600,101400,260
20241118,143300,22225921100,101400,101400,101600,101400,190
20241118,143200,22206638000,101400,101200,101400,101200,261
20241118,143100,22180186100,101200,101200,101300,101200,245
20241118,143000,22155386400,101200,101200,101400,101100,353
20241118,142900,22119641600,101100,101200,101300,101100,217
20241118,142800,22097686500,101200,101300,101400,101100,258
20241118,142700,22071562100,101300,101300,101400,101300,112
20241118,142600,22060215100,101400,101300,101400,101200,267
20241118,142500,22033181100,101300,101400,101400,101200,191
20241118,142400,22013831600,101300,101000,101300,101000,635
20241118,142300,21949680500,101000,101200,101200,101000,133
20241118,142200,21936237700,101100,101300,101300,101000,548
20241118,142100,21880792000,101300,101300,101500,101200,488
20241118,142000,21831355300,101200,101000,101300,101000,683
20241118,141900,21762283900,100900,101000,101100,100900,356
20241118,141800,21726337400,101000,101000,101100,100900,664
20241118,141700,21659266700,101100,101100,101200,101000,335
20241118,141600,21625413300,101100,101300,101300,101100,739
20241118,141500,21550604500,101200,101200,101300,101200,421
20241118,141400,21507999000,101200,101300,101400,101200,171
20241118,141300,21490670800,101300,101200,101400,101200,349
20241118,141200,21455326600,101200,101300,101400,101100,115
20241118,141100,21443684300,101200,101100,101300,101100,357
20241118,141000,21407531700,101100,101300,101400,101100,377
20241118,140900,21369366700,101300,101500,101600,101300,892
20241118,140800,21278866100,101500,101600,101700,101500,434
20241118,140700,21234761200,101700,101600,101700,101600,118
20241118,140600,21222772300,101700,101600,101700,101500,133
20241118,140500,21209263700,101600,101500,101700,101300,446
20241118,140400,21163976100,101500,101600,101600,101500,222
20241118,140300,21141434500,101500,101400,101600,101400,126
20241118,140200,21128647400,101400,101500,101600,101400,203
20241118,140100,21108041400,101500,101600,101700,101400,327
20241118,140000,21074821700,101600,101300,101700,101300,513
20241118,135900,21022755500,101400,101300,101400,101300,208
20241118,135800,21001682400,101300,101400,101600,101300,179
20241118,135700,20983529800,101400,101400,101500,101400,376
20241118,135600,20945385700,101400,101500,101600,101400,163
20241118,135500,20928844400,101500,101400,101600,101400,225
20241118,135400,20906006900,101400,101600,101700,101400,193
20241118,135300,20886410400,101500,101500,101600,101500,122
20241118,135200,20874026200,101500,101500,101600,101400,172
20241118,135100,20856569100,101600,101700,101800,101600,408
20241118,135000,20815092700,101700,101500,101700,101500,425
20241118,134900,20771876200,101600,101300,101600,101200,199
20241118,134800,20751684600,101400,101200,101400,101000,870
20241118,134700,20663590000,101200,101200,101200,101100,675
20241118,134600,20595285700,101200,101300,101400,101200,1047
20241118,134500,20489221600,101300,101200,101500,101200,660
20241118,134400,20422310000,101200,101200,101300,101100,520
20241118,134300,20369665600,101200,101200,101300,101100,106
20241118,134200,20358939200,101200,101100,101200,101000,298
20241118,134100,20328795000,101100,101100,101200,101000,315
20241118,134000,20296957200,101200,101500,101500,101200,511
20241118,133900,20245199100,101500,101300,101500,101200,277
20241118,133800,20217147000,101300,101300,101400,101300,122
20241118,133700,20204782300,101400,101400,101500,101400,115
20241118,133600,20193120400,101400,101400,101500,101300,185
20241118,133500,20174360500,101400,101400,101500,101200,296
20241118,133400,20144356900,101400,101600,101600,101300,613
20241118,133300,20082163800,101600,101700,101800,101600,165
20241118,133200,20065392100,101700,101700,101800,101700,141
20241118,133100,20051050700,101700,101800,101800,101700,319
20241118,133000,20018585000,101800,101700,101800,101700,97
20241118,132900,20008717300,101800,101900,101900,101700,376
20241118,132800,19970427200,101800,101700,101900,101700,184
20241118,132700,19951697800,101800,101600,101800,101600,80
20241118,132600,19943565300,101800,101500,101800,101400,301
20241118,132500,19912967200,101600,101700,101700,101600,318
20241118,132400,19880637100,101600,101700,101700,101600,141
20241118,132300,19866303100,101700,101400,101700,101400,294
20241118,132200,19836445800,101400,101300,101500,101200,148
20241118,132100,19821443800,101400,101100,101400,101000,423
20241118,132000,19778652600,101200,101200,101300,100800,1282
20241118,131900,19649251200,101200,101100,101300,101000,241
20241118,131800,19624872200,101000,101000,101200,100900,277
20241118,131700,19596890100,101000,101200,101200,100900,162
20241118,131600,19580518400,101100,101100,101200,100900,1242
20241118,131500,19455028800,101200,101200,101200,101100,329
20241118,131400,19421743500,101200,101100,101200,101100,96
20241118,131300,19412036400,101100,101100,101200,101000,352
20241118,131200,19376465000,101100,101000,101100,101000,519
20241118,131100,19324020100,101000,101100,101200,101000,317
20241118,131000,19291978800,101100,101100,101200,101100,518
20241118,130900,19239585100,101100,101200,101200,101100,114
20241118,130800,19228055800,101200,101200,101400,101100,314
20241118,130700,19196259800,101100,101100,101300,101100,829
20241118,130600,19112410000,101200,101300,101300,101200,608
20241118,130500,19050878500,101300,101400,101400,101300,404
20241118,130400,19009936600,101300,101500,101500,101300,165
20241118,130300,18993196200,101500,101500,101600,101500,62
20241118,130200,18986902200,101600,101400,101600,101300,528
20241118,130100,18933317000,101500,101400,101500,101300,137
20241118,130000,18919423300,101400,101500,101600,101400,373
20241118,125900,18881564300,101400,101400,101500,101400,218
20241118,125800,18859458800,101500,101600,101600,101400,418
20241118,125700,18817062300,101600,101400,101700,101400,577
20241118,125600,18758475500,101700,101500,101700,101400,172
20241118,125500,18741026200,101500,101400,101500,101400,237
20241118,125400,18716989900,101400,101400,101500,101300,375
20241118,125300,18678962600,101400,101300,101400,101300,630
20241118,125200,18615131600,101300,101700,101700,101300,471
20241118,125100,18567304500,101600,101400,101700,101400,2189
20241118,125000,18345314000,101400,101500,101600,101400,63
20241118,124900,18338918700,101500,101500,101600,101500,471
20241118,124800,18291080500,101500,101400,101600,101400,157
20241118,124700,18275155300,101300,101300,101500,101300,357
20241118,124600,18238966200,101400,101500,101500,101300,289
20241118,124500,18209652400,101500,101600,101600,101500,151
20241118,124400,18194324300,101500,101700,101700,101500,267
20241118,124300,18167199000,101600,101600,101600,101500,435
20241118,124200,18123007300,101600,101700,101800,101500,821
20241118,124100,18039588200,101700,101500,101700,101400,2402
20241118,124000,17795745700,101500,101500,101600,101500,89
20241118,123900,17786707200,101600,101700,101700,101500,528
20241118,123800,17733052900,101600,101800,101800,101600,971
20241118,123700,17634283300,101800,102000,102000,101800,529
20241118,123600,17580403200,102100,101900,102100,101900,323
20241118,123500,17547465900,101900,101900,102000,101900,101
20241118,123400,17537170700,102000,102000,102100,101800,616
20241118,123300,17474390300,102000,101900,102000,101900,328
20241118,123200,17440936100,101900,101900,102000,101900,230
20241118,123100,17417497400,101900,102100,102100,101900,297
20241118,123000,17387208100,102000,102200,102200,101900,2514
20241118,122900,17130724200,102200,102200,102300,102200,316
20241118,122800,17098425100,102200,102400,102500,102200,973
20241118,122700,16998840500,102400,102400,102500,102400,85
20241118,122600,16990133800,102400,102400,102600,102400,247
20241118,122500,16964818700,102500,102600,102600,102400,227
20241118,122400,16941560700,102500,102500,102600,102500,127
20241118,122300,16928542600,102500,102500,102600,102500,185
20241118,122200,16909567100,102500,102600,102700,102500,187
20241118,122100,16890382100,102600,102700,102700,102600,576
20241118,122000,16831284000,102700,102700,102700,102600,153
20241118,121900,16815580400,102600,102700,102700,102600,127
20241118,121800,16802545500,102700,102600,102800,102600,229
20241118,121700,16779033200,102600,102800,102800,102600,700
20241118,121600,16707136000,102800,102800,102900,102800,62
20241118,121500,16700761300,102800,102800,102900,102700,141
20241118,121400,16686269100,102700,102700,102800,102700,89
20241118,121300,16677128200,102700,102800,102900,102700,166
20241118,121200,16660061900,102900,102700,102900,102700,249
20241118,121100,16634451000,102700,102700,102800,102700,109
20241118,121000,16623254400,102700,102700,102800,102700,345
20241118,120900,16587793400,102700,102800,102800,102700,125
20241118,120800,16574948300,102700,102600,102800,102500,829
20241118,120700,16489951300,102600,102500,102800,102500,59
20241118,120600,16483900500,102500,102700,102800,102500,366
20241118,120500,16446333900,102700,102600,102800,102600,292
20241118,120400,16416330100,102600,102400,102700,102400,672
20241118,120300,16347400300,102500,102500,102500,102300,1415
20241118,120200,16202473900,102500,102700,102700,102500,1011
20241118,120100,16098714600,102700,102600,102700,102600,125
20241118,120000,16085881200,102800,102800,102900,102700,173
20241118,115900,16068100400,102800,102800,102900,102700,284
20241118,115800,16038924600,102700,102800,102900,102700,587
20241118,115700,15978588700,102800,102900,103000,102800,264
20241118,115600,15951426500,102900,102900,103000,102800,147
20241118,115500,15936297100,102900,103000,103000,102800,256
20241118,115400,15909953100,102900,103100,103100,102900,446
20241118,115300,15863998700,103000,103000,103100,103000,298
20241118,115200,15833284400,103000,103000,103100,103000,110
20241118,115100,15821953400,103000,103000,103100,102900,109
20241118,115000,15810724800,103000,103100,103200,103000,124
20241118,114900,15797939800,103200,103100,103200,103000,231
20241118,114800,15774116900,103000,103000,103000,102800,105
20241118,114700,15763316400,103000,103000,103100,102900,276
20241118,114600,15734888700,103000,103000,103100,102900,177
20241118,114500,15716660100,103000,103000,103100,102900,245
20241118,114400,15691436900,103000,103100,103200,103000,296
20241118,114300,15660928200,103200,103000,103200,103000,171
20241118,114200,15643302600,103000,103000,103100,103000,285
20241118,114100,15613944500,102900,103100,103200,102900,832
20241118,114000,15528178800,103100,103300,103300,102900,919
20241118,113900,15433434000,103300,103000,103300,103000,816
20241118,113800,15349264400,103100,102800,103100,102800,274
20241118,113700,15321027400,102800,103000,103000,102800,676
20241118,113600,15251481500,102900,102900,103100,102800,778
20241118,113500,15171377600,103000,102800,103000,102700,371
20241118,113400,15133239100,102800,102800,102900,102800,94
20241118,113300,15123569900,102800,102900,103000,102700,328
20241118,113200,15089797600,102900,102800,102900,102800,159
20241118,113100,15073448700,102800,102700,102900,102700,307
20241118,113000,15041882600,102600,102600,102700,102600,284
20241118,112900,15012722800,102600,102700,102800,102600,314
20241118,112800,14980492600,102600,102600,102800,102600,730
20241118,112700,14905542700,102600,102600,102700,102600,112
20241118,112600,14894049600,102600,102700,102800,102500,789
20241118,112500,14813092300,102700,102600,102800,102600,228
20241118,112400,14789684400,102600,102600,102800,102600,123
20241118,112300,14777057900,102700,102800,102900,102700,261
20241118,112200,14750228200,102700,102700,102800,102600,216
20241118,112100,14728038200,102600,102800,102900,102600,249
20241118,112000,14702458500,102800,102800,103000,102800,226
20241118,111900,14679207700,102800,102800,102900,102800,207
20241118,111800,14657927700,102800,102900,102900,102800,65
20241118,111700,14651239900,102900,102800,102900,102800,565
20241118,111600,14593120600,102500,102700,102700,102400,273
20241118,111500,14565096700,102700,102600,102700,102500,255
20241118,111400,14538919400,102600,102500,102600,102500,120
20241118,111300,14526617400,102600,102500,102600,102500,160
20241118,111200,14510215600,102500,102500,102600,102500,263
20241118,111100,14483238100,102600,102300,102600,102300,347
20241118,111000,14447694900,102300,102400,102600,102300,148
20241118,110900,14432530900,102400,102500,102500,102300,430
20241118,110800,14388493600,102500,102400,102500,102400,498
20241118,110700,14337466100,102500,102500,102600,102400,295
20241118,110600,14307232800,102500,102500,102500,102400,55
20241118,110500,14301597500,102500,102400,102600,102400,379
20241118,110400,14262765900,102400,102100,102500,102000,746
20241118,110300,14186470900,102100,102100,102200,102100,110
20241118,110200,14175239700,102100,102200,102200,102100,116
20241118,110100,14163393700,102100,102200,102200,102000,80
20241118,110000,14155229900,102100,102200,102200,102000,467
20241118,105900,14107540400,102200,102200,102300,102200,571
20241118,105800,14049167200,102300,102200,102400,102100,363
20241118,105700,14012053200,102200,102300,102400,102100,157
20241118,105600,13996015900,102400,102000,102400,102000,338
20241118,105500,13961482100,102000,102000,102200,102000,252
20241118,105400,13935761900,102100,102000,102100,102000,354
20241118,105300,13899635400,102100,102000,102100,102000,339
20241118,105200,13865047900,102100,102000,102100,102000,366
20241118,105100,13827707900,102200,102300,102300,102000,178
20241118,105000,13809510800,102300,102200,102400,101900,154
20241118,104900,13793783500,102200,102400,102600,102200,340
20241118,104800,13758947300,102300,102000,102400,101900,536
20241118,104700,13704156800,102100,102000,102100,101900,752
20241118,104600,13627453000,102000,102100,102100,102000,147
20241118,104500,13612451000,102100,102100,102200,102100,88
20241118,104400,13603464800,102100,102100,102300,102000,73
20241118,104300,13596010800,102100,102100,102300,102000,388
20241118,104200,13556376500,102000,101800,102000,101800,1280
20241118,104100,13425830000,101900,102100,102100,101900,1083
20241118,104000,13315369900,102100,102200,102200,102000,154
20241118,103900,13299647400,102300,102200,102300,102000,1639
20241118,103800,13132327100,102300,102300,102500,102200,299
20241118,103700,13101721400,102400,102400,102500,102300,139
20241118,103600,13087485000,102400,102600,102700,102400,860
20241118,103500,12999325900,102800,102800,102900,102700,382
20241118,103400,12960074300,102800,102900,102900,102800,270
20241118,103300,12932315100,102900,103100,103100,102900,1095
20241118,103200,12819519900,103100,103000,103200,103000,254
20241118,103100,12793318500,103000,103000,103300,103000,584
20241118,103000,12733064700,103100,103000,103100,103000,88
20241118,102900,12723996800,103000,103000,103100,103000,105
20241118,102800,12713180200,103000,103100,103200,102900,188
20241118,102700,12693801600,103100,102700,103200,102700,416
20241118,102600,12650970900,102700,102900,102900,102700,718
20241118,102500,12577166700,102900,102900,103000,102800,1303
20241118,102400,12443087100,102900,102900,103000,102900,355
20241118,102300,12406541500,102900,102800,103000,102700,226
20241118,102200,12383304800,102800,102900,103000,102800,687
20241118,102100,12312634900,103000,102700,103000,102700,353
20241118,102000,12276334200,102700,102600,102700,102600,129
20241118,101900,12263095200,102600,102700,103000,102600,716
20241118,101800,12189473900,102600,102500,102700,102500,223
20241118,101700,12166598800,102600,102400,102600,102400,345
20241118,101600,12131251800,102400,102500,102600,102300,204
20241118,101500,12110347400,102500,102200,102500,102200,518
20241118,101400,12057363100,102200,102100,102300,102100,420
20241118,101300,12014440200,102100,102300,102400,102100,419
20241118,101200,11971552800,102300,102200,102400,102100,225
20241118,101100,11948536700,102200,102400,102500,102100,656
20241118,101000,11881406200,102300,102500,102500,102200,224
20241118,100900,11858488900,102400,102500,102600,102400,316
20241118,100800,11826101900,102600,102500,102600,102300,1249
20241118,100700,11698175300,102500,102100,102700,102100,1164
20241118,100600,11578990400,102100,102200,102300,102100,381
20241118,100500,11540048000,102300,102400,102400,102200,933
20241118,100400,11444542000,102400,102400,102400,102100,877
20241118,100300,11354843600,102400,102300,102400,102200,1041
20241118,100200,11248359200,102300,101800,102400,101800,2177
20241118,100100,11026140900,101800,101700,101800,101600,473
20241118,100000,10978029400,101800,101600,101900,101600,784
20241118,095900,10898276800,101600,101500,101900,101500,787
20241118,095800,10818268300,101500,101400,101600,101300,613
20241118,095700,10756101100,101400,101500,101500,101300,417
20241118,095600,10713803700,101500,101700,101700,101500,643
20241118,095500,10648510400,101600,101700,101800,101600,414
20241118,095400,10606415600,101700,101900,101900,101600,735
20241118,095300,10531590700,101900,101800,102100,101800,1230
20241118,095200,10406194500,101800,101700,101900,101700,531
20241118,095100,10352160300,101800,101600,101900,101600,641
20241118,095000,10286976800,101500,101500,101600,101400,1332
20241118,094900,10151806900,101500,101700,101700,101500,545
20241118,094800,10096462600,101700,101800,101900,101700,539
20241118,094700,10041605900,101800,101800,102200,101600,4571
20241118,094600,9575659500,101800,101700,102000,101600,851
20241118,094500,9488998100,101700,101700,101800,101600,870
20241118,094400,9400527900,101700,101600,101700,101500,880
20241118,094300,9311085900,101600,101500,101700,101500,656
20241118,094200,9244459700,101500,100800,101600,100800,1902
20241118,094100,9051560000,100600,100800,101200,100600,1151
20241118,094000,8935484300,100800,100700,101000,100600,511
20241118,093900,8883994000,100700,100900,101000,100700,482
20241118,093800,8835362600,100900,100600,101100,100600,774
20241118,093700,8757259400,100800,100500,101000,100400,852
20241118,093600,8671513500,100400,100300,100400,100200,529
20241118,093500,8618447000,100300,100500,100600,100300,587
20241118,093400,8559502600,100500,100300,100600,100200,841
20241118,093300,8475057700,100200,100300,100400,100100,513
20241118,093200,8423647000,100300,100100,100400,99900,1512
20241118,093100,8272195700,100000,100100,100300,100000,389
20241118,093000,8233280900,100000,100500,100500,100000,3270
20241118,092900,7906075200,100500,100300,100500,100100,586
20241118,092800,7847267500,100100,100300,100300,100100,690
20241118,092700,7778184300,100300,100200,100400,100000,1105
20241118,092600,7667570300,100200,100400,100500,100100,3201
20241118,092500,7346575500,100400,100700,100700,100300,411
20241118,092400,7305280000,100700,100800,100900,100500,720
20241118,092300,7232778100,100800,100600,101000,100500,1793
20241118,092200,7052022100,100500,100200,100700,100200,1756
20241118,092100,6875632800,100200,100400,100400,100100,1592
20241118,092000,6715914300,100500,100600,100600,100300,920
20241118,091900,6623517100,100400,100400,100500,100200,1693
20241118,091800,6453498000,100500,100500,100700,100400,652
20241118,091700,6387953800,100500,99800,100600,99600,2100
20241118,091600,6177445900,99700,99400,99700,99400,1259
20241118,091500,6052096900,99500,99100,99500,99100,683
20241118,091400,5984240400,99200,99100,99300,98900,2856
20241118,091300,5701313800,99100,99200,99200,99000,3395
20241118,091200,5364946900,99100,99300,99400,98900,5255
20241118,091100,4844129000,99300,99800,99800,99300,6955
20241118,091000,4151969300,99700,99800,100100,99700,2868
20241118,090900,3865501300,99700,99700,100000,99600,1370
20241118,090800,3728671600,99700,100100,100100,99400,6134
20241118,090700,3117068700,100100,100300,100400,100000,4072
20241118,090600,2709383700,100300,100400,100500,100200,3515
20241118,090500,2356786300,100300,100700,100700,100300,2938
20241118,090400,2061931300,100500,101600,101700,100300,6355
20241118,090300,1419717800,101600,102300,102300,101500,4345
20241118,090200,976791000,102200,102400,102400,102200,1433
20241118,090100,830181700,102400,102600,103000,102000,3441
20241118,090000,477851400,102500,102600,103000,102500,4630
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 210500 26820013100 101200 101200 101200 101200 14169
3 20241118 210400 26820013100 101200 101200 101200 101200 0
4 20241118 210300 26820013100 101200 101200 101200 101200 0
5 20241118 210200 26820013100 101200 101200 101200 101200 0
6 20241118 210100 26820013100 101200 101200 101200 101200 0
7 20241118 210000 26820013100 101200 101200 101200 101200 0
8 20241118 205900 26820013100 101200 101200 101200 101200 0
9 20241118 205800 26820013100 101200 101200 101200 101200 0
10 20241118 205700 26820013100 101200 101200 101200 101200 0
11 20241118 205600 26820013100 101200 101200 101200 101200 0
12 20241118 205500 26820013100 101200 101200 101200 101200 0
13 20241118 205400 26820013100 101200 101200 101200 101200 0
14 20241118 205300 26820013100 101200 101200 101200 101200 0
15 20241118 205200 26820013100 101200 101200 101200 101200 0
16 20241118 205100 26820013100 101200 101200 101200 101200 0
17 20241118 205000 26820013100 101200 101200 101200 101200 0
18 20241118 204900 26820013100 101200 101200 101200 101200 0
19 20241118 204800 26820013100 101200 101200 101200 101200 0
20 20241118 204700 26820013100 101200 101200 101200 101200 0
21 20241118 204600 26820013100 101200 101200 101200 101200 0
22 20241118 204500 26820013100 101200 101200 101200 101200 0
23 20241118 204400 26820013100 101200 101200 101200 101200 0
24 20241118 204300 26820013100 101200 101200 101200 101200 0
25 20241118 204200 26820013100 101200 101200 101200 101200 0
26 20241118 204100 26820013100 101200 101200 101200 101200 0
27 20241118 204000 26820013100 101200 101200 101200 101200 0
28 20241118 203900 26820013100 101200 101200 101200 101200 0
29 20241118 203800 26820013100 101200 101200 101200 101200 0
30 20241118 203700 26820013100 101200 101200 101200 101200 0
31 20241118 203600 26820013100 101200 101200 101200 101200 0
32 20241118 203500 26820013100 101200 101200 101200 101200 14169
33 20241118 203400 26820013100 101200 101200 101200 101200 0
34 20241118 203300 26820013100 101200 101200 101200 101200 0
35 20241118 203200 26820013100 101200 101200 101200 101200 0
36 20241118 203100 26820013100 101200 101200 101200 101200 0
37 20241118 203000 26820013100 101200 101200 101200 101200 0
38 20241118 202900 26820013100 101200 101200 101200 101200 0
39 20241118 202800 26820013100 101200 101200 101200 101200 0
40 20241118 202700 26820013100 101200 101200 101200 101200 0
41 20241118 202600 26820013100 101200 101200 101200 101200 0
42 20241118 202500 26820013100 101200 101200 101200 101200 0
43 20241118 202400 26820013100 101200 101200 101200 101200 0
44 20241118 202300 26820013100 101200 101200 101200 101200 0
45 20241118 202200 26820013100 101200 101200 101200 101200 0
46 20241118 202100 26820013100 101200 101200 101200 101200 0
47 20241118 202000 26820013100 101200 101200 101200 101200 0
48 20241118 201900 26820013100 101200 101200 101200 101200 0
49 20241118 201800 26820013100 101200 101200 101200 101200 0
50 20241118 201700 26820013100 101200 101200 101200 101200 0
51 20241118 201600 26820013100 101200 101200 101200 101200 0
52 20241118 201500 26820013100 101200 101200 101200 101200 0
53 20241118 201400 26820013100 101200 101200 101200 101200 0
54 20241118 201300 26820013100 101200 101200 101200 101200 0
55 20241118 201200 26820013100 101200 101200 101200 101200 0
56 20241118 201100 26820013100 101200 101200 101200 101200 0
57 20241118 201000 26820013100 101200 101200 101200 101200 0
58 20241118 200900 26820013100 101200 101200 101200 101200 0
59 20241118 200800 26820013100 101200 101200 101200 101200 0
60 20241118 200700 26820013100 101200 101200 101200 101200 0
61 20241118 200600 26820013100 101200 101200 101200 101200 0
62 20241118 200500 26820013100 101200 101200 101200 101200 14169
63 20241118 200400 26820013100 101200 101200 101200 101200 0
64 20241118 200300 26820013100 101200 101200 101200 101200 0
65 20241118 200200 26820013100 101200 101200 101200 101200 0
66 20241118 200100 26820013100 101200 101200 101200 101200 0
67 20241118 200000 26820013100 101200 101200 101200 101200 0
68 20241118 195900 26820013100 101200 101200 101200 101200 0
69 20241118 195800 26820013100 101200 101200 101200 101200 0
70 20241118 195700 26820013100 101200 101200 101200 101200 0
71 20241118 195600 26820013100 101200 101200 101200 101200 0
72 20241118 195500 26820013100 101200 101200 101200 101200 0
73 20241118 195400 26820013100 101200 101200 101200 101200 0
74 20241118 195300 26820013100 101200 101200 101200 101200 0
75 20241118 195200 26820013100 101200 101200 101200 101200 0
76 20241118 195100 26820013100 101200 101200 101200 101200 0
77 20241118 195000 26820013100 101200 101200 101200 101200 0
78 20241118 194900 26820013100 101200 101200 101200 101200 0
79 20241118 194800 26820013100 101200 101200 101200 101200 0
80 20241118 194700 26820013100 101200 101200 101200 101200 0
81 20241118 194600 26820013100 101200 101200 101200 101200 0
82 20241118 194500 26820013100 101200 101200 101200 101200 0
83 20241118 194400 26820013100 101200 101200 101200 101200 0
84 20241118 194300 26820013100 101200 101200 101200 101200 0
85 20241118 194200 26820013100 101200 101200 101200 101200 0
86 20241118 194100 26820013100 101200 101200 101200 101200 0
87 20241118 194000 26820013100 101200 101200 101200 101200 0
88 20241118 193900 26820013100 101200 101200 101200 101200 0
89 20241118 193800 26820013100 101200 101200 101200 101200 0
90 20241118 193700 26820013100 101200 101200 101200 101200 0
91 20241118 193600 26820013100 101200 101200 101200 101200 0
92 20241118 193500 26820013100 101200 101200 101200 101200 14169
93 20241118 193400 26820013100 101200 101200 101200 101200 0
94 20241118 193300 26820013100 101200 101200 101200 101200 0
95 20241118 193200 26820013100 101200 101200 101200 101200 0
96 20241118 193100 26820013100 101200 101200 101200 101200 0
97 20241118 193000 26820013100 101200 101200 101200 101200 0
98 20241118 192900 26820013100 101200 101200 101200 101200 0
99 20241118 192800 26820013100 101200 101200 101200 101200 0
100 20241118 192700 26820013100 101200 101200 101200 101200 0
101 20241118 192600 26820013100 101200 101200 101200 101200 0
102 20241118 192500 26820013100 101200 101200 101200 101200 0
103 20241118 192400 26820013100 101200 101200 101200 101200 0
104 20241118 192300 26820013100 101200 101200 101200 101200 0
105 20241118 192200 26820013100 101200 101200 101200 101200 0
106 20241118 192100 26820013100 101200 101200 101200 101200 0
107 20241118 192000 26820013100 101200 101200 101200 101200 0
108 20241118 191900 26820013100 101200 101200 101200 101200 0
109 20241118 191800 26820013100 101200 101200 101200 101200 0
110 20241118 191700 26820013100 101200 101200 101200 101200 0
111 20241118 191600 26820013100 101200 101200 101200 101200 0
112 20241118 191500 26820013100 101200 101200 101200 101200 0
113 20241118 191400 26820013100 101200 101200 101200 101200 0
114 20241118 191300 26820013100 101200 101200 101200 101200 0
115 20241118 191200 26820013100 101200 101200 101200 101200 0
116 20241118 191100 26820013100 101200 101200 101200 101200 0
117 20241118 191000 26820013100 101200 101200 101200 101200 0
118 20241118 190900 26820013100 101200 101200 101200 101200 0
119 20241118 190800 26820013100 101200 101200 101200 101200 0
120 20241118 190700 26820013100 101200 101200 101200 101200 0
121 20241118 190600 26820013100 101200 101200 101200 101200 0
122 20241118 190500 26820013100 101200 101200 101200 101200 14169
123 20241118 190400 26820013100 101200 101200 101200 101200 0
124 20241118 190300 26820013100 101200 101200 101200 101200 0
125 20241118 190200 26820013100 101200 101200 101200 101200 0
126 20241118 190100 26820013100 101200 101200 101200 101200 0
127 20241118 190000 26820013100 101200 101200 101200 101200 0
128 20241118 185900 26820013100 101200 101200 101200 101200 0
129 20241118 185800 26820013100 101200 101200 101200 101200 0
130 20241118 185700 26820013100 101200 101200 101200 101200 0
131 20241118 185600 26820013100 101200 101200 101200 101200 0
132 20241118 185500 26820013100 101200 101200 101200 101200 0
133 20241118 185400 26820013100 101200 101200 101200 101200 0
134 20241118 185300 26820013100 101200 101200 101200 101200 0
135 20241118 185200 26820013100 101200 101200 101200 101200 0
136 20241118 185100 26820013100 101200 101200 101200 101200 0
137 20241118 185000 26820013100 101200 101200 101200 101200 0
138 20241118 184900 26820013100 101200 101200 101200 101200 0
139 20241118 184800 26820013100 101200 101200 101200 101200 0
140 20241118 184700 26820013100 101200 101200 101200 101200 0
141 20241118 184600 26820013100 101200 101200 101200 101200 0
142 20241118 184500 26820013100 101200 101200 101200 101200 0
143 20241118 184400 26820013100 101200 101200 101200 101200 0
144 20241118 184300 26820013100 101200 101200 101200 101200 0
145 20241118 184200 26820013100 101200 101200 101200 101200 0
146 20241118 184100 26820013100 101200 101200 101200 101200 0
147 20241118 184000 26820013100 101200 101200 101200 101200 0
148 20241118 183900 26820013100 101200 101200 101200 101200 0
149 20241118 183800 26820013100 101200 101200 101200 101200 0
150 20241118 183700 26820013100 101200 101200 101200 101200 0
151 20241118 183600 26820013100 101200 101200 101200 101200 0
152 20241118 183500 26820013100 101200 101200 101200 101200 14169
153 20241118 183400 26820013100 101200 101200 101200 101200 0
154 20241118 183300 26820013100 101200 101200 101200 101200 0
155 20241118 183200 26820013100 101200 101200 101200 101200 0
156 20241118 183100 26820013100 101200 101200 101200 101200 0
157 20241118 183000 26820013100 101200 101200 101200 101200 0
158 20241118 182900 26820013100 101200 101200 101200 101200 0
159 20241118 182800 26820013100 101200 101200 101200 101200 0
160 20241118 182700 26820013100 101200 101200 101200 101200 0
161 20241118 182600 26820013100 101200 101200 101200 101200 0
162 20241118 182500 26820013100 101200 101200 101200 101200 0
163 20241118 182400 26820013100 101200 101200 101200 101200 0
164 20241118 182300 26820013100 101200 101200 101200 101200 0
165 20241118 182200 26820013100 101200 101200 101200 101200 0
166 20241118 182100 26820013100 101200 101200 101200 101200 0
167 20241118 182000 26820013100 101200 101200 101200 101200 0
168 20241118 181900 26820013100 101200 101200 101200 101200 0
169 20241118 181800 26820013100 101200 101200 101200 101200 0
170 20241118 181700 26820013100 101200 101200 101200 101200 0
171 20241118 181600 26820013100 101200 101200 101200 101200 0
172 20241118 181500 26820013100 101200 101200 101200 101200 0
173 20241118 181400 26820013100 101200 101200 101200 101200 0
174 20241118 181300 26820013100 101200 101200 101200 101200 0
175 20241118 181200 26820013100 101200 101200 101200 101200 0
176 20241118 181100 26820013100 101200 101200 101200 101200 0
177 20241118 181000 26820013100 101200 101200 101200 101200 0
178 20241118 180900 26820013100 101200 101200 101200 101200 0
179 20241118 180800 26820013100 101200 101200 101200 101200 0
180 20241118 180700 26820013100 101200 101200 101200 101200 0
181 20241118 180600 26820013100 101200 101200 101200 101200 0
182 20241118 180500 26820013100 101200 101200 101200 101200 14169
183 20241118 180400 26820013100 101200 101200 101200 101200 0
184 20241118 180300 26820013100 101200 101200 101200 101200 0
185 20241118 180200 26820013100 101200 101200 101200 101200 0
186 20241118 180100 26820013100 101200 101200 101200 101200 0
187 20241118 180000 26820013100 101200 101200 101200 101200 0
188 20241118 175900 26820013100 101200 101200 101200 101200 0
189 20241118 175800 26820013100 101200 101200 101200 101200 0
190 20241118 175700 26820013100 101200 101200 101200 101200 0
191 20241118 175600 26820013100 101200 101200 101200 101200 0
192 20241118 175500 26820013100 101200 101200 101200 101200 0
193 20241118 175400 26820013100 101200 101200 101200 101200 0
194 20241118 175300 26820013100 101200 101200 101200 101200 0
195 20241118 175200 26820013100 101200 101200 101200 101200 0
196 20241118 175100 26820013100 101200 101200 101200 101200 0
197 20241118 175000 26820013100 101200 101200 101200 101200 0
198 20241118 174900 26820013100 101200 101200 101200 101200 0
199 20241118 174800 26820013100 101200 101200 101200 101200 0
200 20241118 174700 26820013100 101200 101200 101200 101200 0
201 20241118 174600 26820013100 101200 101200 101200 101200 0
202 20241118 174500 26820013100 101200 101200 101200 101200 0
203 20241118 174400 26820013100 101200 101200 101200 101200 0
204 20241118 174300 26820013100 101200 101200 101200 101200 0
205 20241118 174200 26820013100 101200 101200 101200 101200 0
206 20241118 174100 26820013100 101200 101200 101200 101200 0
207 20241118 174000 26820013100 101200 101200 101200 101200 0
208 20241118 173900 26820013100 101200 101200 101200 101200 0
209 20241118 173800 26820013100 101200 101200 101200 101200 0
210 20241118 173700 26820013100 101200 101200 101200 101200 0
211 20241118 173600 26820013100 101200 101200 101200 101200 0
212 20241118 173500 26820013100 101200 101200 101200 101200 14169
213 20241118 173400 26820013100 101200 101200 101200 101200 0
214 20241118 173300 26820013100 101200 101200 101200 101200 0
215 20241118 173200 26820013100 101200 101200 101200 101200 0
216 20241118 173100 26820013100 101200 101200 101200 101200 0
217 20241118 173000 26820013100 101200 101200 101200 101200 0
218 20241118 172900 26820013100 101200 101200 101200 101200 0
219 20241118 172800 26820013100 101200 101200 101200 101200 0
220 20241118 172700 26820013100 101200 101200 101200 101200 0
221 20241118 172600 26820013100 101200 101200 101200 101200 0
222 20241118 172500 26820013100 101200 101200 101200 101200 0
223 20241118 172400 26820013100 101200 101200 101200 101200 0
224 20241118 172300 26820013100 101200 101200 101200 101200 0
225 20241118 172200 26820013100 101200 101200 101200 101200 0
226 20241118 172100 26820013100 101200 101200 101200 101200 0
227 20241118 172000 26820013100 101200 101200 101200 101200 0
228 20241118 171900 26820013100 101200 101200 101200 101200 0
229 20241118 171800 26820013100 101200 101200 101200 101200 0
230 20241118 171700 26820013100 101200 101200 101200 101200 0
231 20241118 171600 26820013100 101200 101200 101200 101200 0
232 20241118 171500 26820013100 101200 101200 101200 101200 0
233 20241118 171400 26820013100 101200 101200 101200 101200 0
234 20241118 171300 26820013100 101200 101200 101200 101200 0
235 20241118 171200 26820013100 101200 101200 101200 101200 0
236 20241118 171100 26820013100 101200 101200 101200 101200 0
237 20241118 171000 26820013100 101200 101200 101200 101200 0
238 20241118 170900 26820013100 101200 101200 101200 101200 0
239 20241118 170800 26820013100 101200 101200 101200 101200 0
240 20241118 170700 26820013100 101200 101200 101200 101200 0
241 20241118 170600 26820013100 101200 101200 101200 101200 0
242 20241118 170500 26820013100 101200 101200 101200 101200 14169
243 20241118 170400 26820013100 101200 101200 101200 101200 0
244 20241118 170300 26820013100 101200 101200 101200 101200 0
245 20241118 170200 26820013100 101200 101200 101200 101200 0
246 20241118 170100 26820013100 101200 101200 101200 101200 0
247 20241118 170000 26820013100 101200 101200 101200 101200 0
248 20241118 165900 26820013100 101200 101200 101200 101200 0
249 20241118 165800 26820013100 101200 101200 101200 101200 0
250 20241118 165700 26820013100 101200 101200 101200 101200 0
251 20241118 165600 26820013100 101200 101200 101200 101200 0
252 20241118 165500 26820013100 101200 101200 101200 101200 0
253 20241118 165400 26820013100 101200 101200 101200 101200 0
254 20241118 165300 26820013100 101200 101200 101200 101200 0
255 20241118 165200 26820013100 101200 101200 101200 101200 0
256 20241118 165100 26820013100 101200 101200 101200 101200 0
257 20241118 165000 26820013100 101200 101200 101200 101200 0
258 20241118 164900 26820013100 101200 101200 101200 101200 0
259 20241118 164800 26820013100 101200 101200 101200 101200 0
260 20241118 164700 26820013100 101200 101200 101200 101200 0
261 20241118 164600 26820013100 101200 101200 101200 101200 0
262 20241118 164500 26820013100 101200 101200 101200 101200 0
263 20241118 164400 26820013100 101200 101200 101200 101200 0
264 20241118 164300 26820013100 101200 101200 101200 101200 0
265 20241118 164200 26820013100 101200 101200 101200 101200 0
266 20241118 164100 26820013100 101200 101200 101200 101200 0
267 20241118 164000 26820013100 101200 101200 101200 101200 0
268 20241118 163900 26820013100 101200 101200 101200 101200 0
269 20241118 163800 26820013100 101200 101200 101200 101200 0
270 20241118 163700 26820013100 101200 101200 101200 101200 0
271 20241118 163600 26820013100 101200 101200 101200 101200 0
272 20241118 163500 26820013100 101200 101200 101200 101200 14169
273 20241118 163400 26820013100 101200 101200 101200 101200 0
274 20241118 163300 26820013100 101200 101200 101200 101200 0
275 20241118 163200 26820013100 101200 101200 101200 101200 0
276 20241118 163100 26820013100 101200 101200 101200 101200 0
277 20241118 163000 26820013100 101200 101200 101200 101200 0
278 20241118 162900 26820013100 101200 101200 101200 101200 0
279 20241118 162800 26820013100 101200 101200 101200 101200 0
280 20241118 162700 26820013100 101200 101200 101200 101200 0
281 20241118 162600 26820013100 101200 101200 101200 101200 0
282 20241118 162500 26820013100 101200 101200 101200 101200 0
283 20241118 162400 26820013100 101200 101200 101200 101200 0
284 20241118 162300 26820013100 101200 101200 101200 101200 0
285 20241118 162200 26820013100 101200 101200 101200 101200 0
286 20241118 162100 26820013100 101200 101200 101200 101200 0
287 20241118 162000 26820013100 101200 101200 101200 101200 0
288 20241118 161900 26820013100 101200 101200 101200 101200 0
289 20241118 161800 26820013100 101200 101200 101200 101200 0
290 20241118 161700 26820013100 101200 101200 101200 101200 0
291 20241118 161600 26820013100 101200 101200 101200 101200 0
292 20241118 161500 26820013100 101200 101200 101200 101200 0
293 20241118 161400 26820013100 101200 101200 101200 101200 0
294 20241118 161300 26820013100 101200 101200 101200 101200 0
295 20241118 161200 26820013100 101200 101200 101200 101200 0
296 20241118 161100 26820013100 101200 101200 101200 101200 0
297 20241118 161000 26820013100 101200 101200 101200 101200 0
298 20241118 160900 26820013100 101200 101200 101200 101200 0
299 20241118 160800 26820013100 101200 101200 101200 101200 0
300 20241118 160700 26820013100 101200 101200 101200 101200 0
301 20241118 160600 26820013100 101200 101200 101200 101200 0
302 20241118 160500 26820013100 101200 101200 101200 101200 14169
303 20241118 160400 26820013100 101200 101200 101200 101200 0
304 20241118 160300 26820013100 101200 101200 101200 101200 0
305 20241118 160200 26820013100 101200 101200 101200 101200 0
306 20241118 160100 26820013100 101200 101200 101200 101200 0
307 20241118 160000 26820013100 101200 101200 101200 101200 0
308 20241118 155900 26820013100 101200 101200 101200 101200 0
309 20241118 155800 26820013100 101200 101200 101200 101200 0
310 20241118 155700 26820013100 101200 101200 101200 101200 0
311 20241118 155600 26820013100 101200 101200 101200 101200 0
312 20241118 155500 26820013100 101200 101200 101200 101200 0
313 20241118 155400 26820013100 101200 101200 101200 101200 0
314 20241118 155300 26820013100 101200 101200 101200 101200 0
315 20241118 155200 26820013100 101200 101200 101200 101200 0
316 20241118 155100 26820013100 101200 101200 101200 101200 0
317 20241118 155000 26820013100 101200 101200 101200 101200 0
318 20241118 154900 26820013100 101200 101200 101200 101200 0
319 20241118 154800 26820013100 101200 101200 101200 101200 0
320 20241118 154700 26820013100 101200 101200 101200 101200 0
321 20241118 154600 26820013100 101200 101200 101200 101200 0
322 20241118 154500 26820013100 101200 101200 101200 101200 0
323 20241118 154400 26820013100 101200 101200 101200 101200 0
324 20241118 154300 26820013100 101200 101200 101200 101200 0
325 20241118 154200 26820013100 101200 101200 101200 101200 0
326 20241118 154100 26820013100 101200 101200 101200 101200 0
327 20241118 154000 26820013100 101200 101200 101200 101200 0
328 20241118 153900 26820013100 101200 101200 101200 101200 0
329 20241118 153800 26820013100 101200 101200 101200 101200 0
330 20241118 153700 26820013100 101200 101200 101200 101200 0
331 20241118 153600 26820013100 101200 101200 101200 101200 0
332 20241118 153500 26820013100 101200 101200 101200 101200 14169
333 20241118 153400 26820013100 101200 101200 101200 101200 0
334 20241118 153300 26820013100 101200 101200 101200 101200 0
335 20241118 153200 26820013100 101200 101200 101200 101200 0
336 20241118 153100 26820013100 101200 101200 101200 101200 0
337 20241118 153000 26820013100 101200 101200 101200 101200 14169
338 20241118 152900 25386110300 101000 101000 101000 101000 0
339 20241118 152800 25386110300 101000 101000 101000 101000 0
340 20241118 152700 25386110300 101000 101000 101000 101000 0
341 20241118 152600 25386110300 101000 101000 101000 101000 0
342 20241118 152500 25386110300 101000 101000 101000 101000 0
343 20241118 152400 25386110300 101000 101000 101000 101000 0
344 20241118 152300 25386110300 101000 101000 101000 101000 0
345 20241118 152200 25386110300 101000 101000 101000 101000 0
346 20241118 152100 25386110300 101000 101000 101000 101000 0
347 20241118 152000 25386110300 101000 101000 101000 101000 0
348 20241118 151900 25386110300 101000 100900 101100 100900 268
349 20241118 151800 25359037200 101000 101000 101100 100800 248
350 20241118 151700 25334006000 100900 100900 101000 100800 1435
351 20241118 151600 25189254100 101000 100800 101000 100800 2445
352 20241118 151500 24942664400 100800 101000 101100 100800 1148
353 20241118 151400 24826757900 101100 101100 101100 101000 341
354 20241118 151300 24792286700 101000 101200 101200 101000 254
355 20241118 151200 24766622700 101100 101000 101200 100900 702
356 20241118 151100 24695678700 100900 100900 101000 100800 1003
357 20241118 151000 24594500400 100900 100900 100900 100800 702
358 20241118 150900 24523734600 100900 100900 100900 100800 226
359 20241118 150800 24500945400 100800 100900 100900 100800 837
360 20241118 150700 24416537500 100800 100900 100900 100800 210
361 20241118 150600 24395361300 100800 100900 100900 100800 382
362 20241118 150500 24356835900 100900 100900 100900 100800 816
363 20241118 150400 24274519300 100800 100700 100900 100700 941
364 20241118 150300 24179714200 100700 100700 100800 100600 655
365 20241118 150200 24113768700 100700 100900 100900 100700 738
366 20241118 150100 24039384000 100800 100700 100900 100700 772
367 20241118 150000 23961567200 100700 100700 100800 100600 581
368 20241118 145900 23903059400 100700 100700 100800 100600 657
369 20241118 145800 23836899300 100800 100700 100800 100700 516
370 20241118 145700 23784915100 100700 100900 101000 100700 1732
371 20241118 145600 23610323300 100900 101200 101200 100800 1939
372 20241118 145500 23414663700 101300 101000 101300 101000 414
373 20241118 145400 23372773200 101100 101000 101200 100900 235
374 20241118 145300 23349018500 100900 100900 101100 100800 622
375 20241118 145200 23286248900 100900 100800 101000 100800 235
376 20241118 145100 23262550600 100700 100800 101100 100600 764
377 20241118 145000 23185517500 100900 101000 101100 100800 590
378 20241118 144900 23125949000 101000 100900 101100 100900 210
379 20241118 144800 23104735900 100900 101100 101100 100900 135
380 20241118 144700 23091099300 101200 101000 101200 100900 428
381 20241118 144600 23047884900 100900 100900 101000 100700 369
382 20241118 144500 23010652800 100900 100900 101100 100900 236
383 20241118 144400 22986819400 101000 100900 101000 100500 3802
384 20241118 144300 22603851700 100900 101000 101100 100900 609
385 20241118 144200 22542334100 101000 101100 101100 100900 777
386 20241118 144100 22463869000 101100 101300 101300 101000 370
387 20241118 144000 22426478800 101300 101200 101400 101100 390
388 20241118 143900 22386961800 101100 101100 101200 101100 204
389 20241118 143800 22366334100 101100 101400 101400 101100 298
390 20241118 143700 22336163000 101300 101400 101400 101200 383
391 20241118 143600 22297371900 101400 101300 101400 101200 234
392 20241118 143500 22273676800 101300 101500 101600 101200 211
393 20241118 143400 22252297600 101500 101400 101600 101400 260
394 20241118 143300 22225921100 101400 101400 101600 101400 190
395 20241118 143200 22206638000 101400 101200 101400 101200 261
396 20241118 143100 22180186100 101200 101200 101300 101200 245
397 20241118 143000 22155386400 101200 101200 101400 101100 353
398 20241118 142900 22119641600 101100 101200 101300 101100 217
399 20241118 142800 22097686500 101200 101300 101400 101100 258
400 20241118 142700 22071562100 101300 101300 101400 101300 112
401 20241118 142600 22060215100 101400 101300 101400 101200 267
402 20241118 142500 22033181100 101300 101400 101400 101200 191
403 20241118 142400 22013831600 101300 101000 101300 101000 635
404 20241118 142300 21949680500 101000 101200 101200 101000 133
405 20241118 142200 21936237700 101100 101300 101300 101000 548
406 20241118 142100 21880792000 101300 101300 101500 101200 488
407 20241118 142000 21831355300 101200 101000 101300 101000 683
408 20241118 141900 21762283900 100900 101000 101100 100900 356
409 20241118 141800 21726337400 101000 101000 101100 100900 664
410 20241118 141700 21659266700 101100 101100 101200 101000 335
411 20241118 141600 21625413300 101100 101300 101300 101100 739
412 20241118 141500 21550604500 101200 101200 101300 101200 421
413 20241118 141400 21507999000 101200 101300 101400 101200 171
414 20241118 141300 21490670800 101300 101200 101400 101200 349
415 20241118 141200 21455326600 101200 101300 101400 101100 115
416 20241118 141100 21443684300 101200 101100 101300 101100 357
417 20241118 141000 21407531700 101100 101300 101400 101100 377
418 20241118 140900 21369366700 101300 101500 101600 101300 892
419 20241118 140800 21278866100 101500 101600 101700 101500 434
420 20241118 140700 21234761200 101700 101600 101700 101600 118
421 20241118 140600 21222772300 101700 101600 101700 101500 133
422 20241118 140500 21209263700 101600 101500 101700 101300 446
423 20241118 140400 21163976100 101500 101600 101600 101500 222
424 20241118 140300 21141434500 101500 101400 101600 101400 126
425 20241118 140200 21128647400 101400 101500 101600 101400 203
426 20241118 140100 21108041400 101500 101600 101700 101400 327
427 20241118 140000 21074821700 101600 101300 101700 101300 513
428 20241118 135900 21022755500 101400 101300 101400 101300 208
429 20241118 135800 21001682400 101300 101400 101600 101300 179
430 20241118 135700 20983529800 101400 101400 101500 101400 376
431 20241118 135600 20945385700 101400 101500 101600 101400 163
432 20241118 135500 20928844400 101500 101400 101600 101400 225
433 20241118 135400 20906006900 101400 101600 101700 101400 193
434 20241118 135300 20886410400 101500 101500 101600 101500 122
435 20241118 135200 20874026200 101500 101500 101600 101400 172
436 20241118 135100 20856569100 101600 101700 101800 101600 408
437 20241118 135000 20815092700 101700 101500 101700 101500 425
438 20241118 134900 20771876200 101600 101300 101600 101200 199
439 20241118 134800 20751684600 101400 101200 101400 101000 870
440 20241118 134700 20663590000 101200 101200 101200 101100 675
441 20241118 134600 20595285700 101200 101300 101400 101200 1047
442 20241118 134500 20489221600 101300 101200 101500 101200 660
443 20241118 134400 20422310000 101200 101200 101300 101100 520
444 20241118 134300 20369665600 101200 101200 101300 101100 106
445 20241118 134200 20358939200 101200 101100 101200 101000 298
446 20241118 134100 20328795000 101100 101100 101200 101000 315
447 20241118 134000 20296957200 101200 101500 101500 101200 511
448 20241118 133900 20245199100 101500 101300 101500 101200 277
449 20241118 133800 20217147000 101300 101300 101400 101300 122
450 20241118 133700 20204782300 101400 101400 101500 101400 115
451 20241118 133600 20193120400 101400 101400 101500 101300 185
452 20241118 133500 20174360500 101400 101400 101500 101200 296
453 20241118 133400 20144356900 101400 101600 101600 101300 613
454 20241118 133300 20082163800 101600 101700 101800 101600 165
455 20241118 133200 20065392100 101700 101700 101800 101700 141
456 20241118 133100 20051050700 101700 101800 101800 101700 319
457 20241118 133000 20018585000 101800 101700 101800 101700 97
458 20241118 132900 20008717300 101800 101900 101900 101700 376
459 20241118 132800 19970427200 101800 101700 101900 101700 184
460 20241118 132700 19951697800 101800 101600 101800 101600 80
461 20241118 132600 19943565300 101800 101500 101800 101400 301
462 20241118 132500 19912967200 101600 101700 101700 101600 318
463 20241118 132400 19880637100 101600 101700 101700 101600 141
464 20241118 132300 19866303100 101700 101400 101700 101400 294
465 20241118 132200 19836445800 101400 101300 101500 101200 148
466 20241118 132100 19821443800 101400 101100 101400 101000 423
467 20241118 132000 19778652600 101200 101200 101300 100800 1282
468 20241118 131900 19649251200 101200 101100 101300 101000 241
469 20241118 131800 19624872200 101000 101000 101200 100900 277
470 20241118 131700 19596890100 101000 101200 101200 100900 162
471 20241118 131600 19580518400 101100 101100 101200 100900 1242
472 20241118 131500 19455028800 101200 101200 101200 101100 329
473 20241118 131400 19421743500 101200 101100 101200 101100 96
474 20241118 131300 19412036400 101100 101100 101200 101000 352
475 20241118 131200 19376465000 101100 101000 101100 101000 519
476 20241118 131100 19324020100 101000 101100 101200 101000 317
477 20241118 131000 19291978800 101100 101100 101200 101100 518
478 20241118 130900 19239585100 101100 101200 101200 101100 114
479 20241118 130800 19228055800 101200 101200 101400 101100 314
480 20241118 130700 19196259800 101100 101100 101300 101100 829
481 20241118 130600 19112410000 101200 101300 101300 101200 608
482 20241118 130500 19050878500 101300 101400 101400 101300 404
483 20241118 130400 19009936600 101300 101500 101500 101300 165
484 20241118 130300 18993196200 101500 101500 101600 101500 62
485 20241118 130200 18986902200 101600 101400 101600 101300 528
486 20241118 130100 18933317000 101500 101400 101500 101300 137
487 20241118 130000 18919423300 101400 101500 101600 101400 373
488 20241118 125900 18881564300 101400 101400 101500 101400 218
489 20241118 125800 18859458800 101500 101600 101600 101400 418
490 20241118 125700 18817062300 101600 101400 101700 101400 577
491 20241118 125600 18758475500 101700 101500 101700 101400 172
492 20241118 125500 18741026200 101500 101400 101500 101400 237
493 20241118 125400 18716989900 101400 101400 101500 101300 375
494 20241118 125300 18678962600 101400 101300 101400 101300 630
495 20241118 125200 18615131600 101300 101700 101700 101300 471
496 20241118 125100 18567304500 101600 101400 101700 101400 2189
497 20241118 125000 18345314000 101400 101500 101600 101400 63
498 20241118 124900 18338918700 101500 101500 101600 101500 471
499 20241118 124800 18291080500 101500 101400 101600 101400 157
500 20241118 124700 18275155300 101300 101300 101500 101300 357
501 20241118 124600 18238966200 101400 101500 101500 101300 289
502 20241118 124500 18209652400 101500 101600 101600 101500 151
503 20241118 124400 18194324300 101500 101700 101700 101500 267
504 20241118 124300 18167199000 101600 101600 101600 101500 435
505 20241118 124200 18123007300 101600 101700 101800 101500 821
506 20241118 124100 18039588200 101700 101500 101700 101400 2402
507 20241118 124000 17795745700 101500 101500 101600 101500 89
508 20241118 123900 17786707200 101600 101700 101700 101500 528
509 20241118 123800 17733052900 101600 101800 101800 101600 971
510 20241118 123700 17634283300 101800 102000 102000 101800 529
511 20241118 123600 17580403200 102100 101900 102100 101900 323
512 20241118 123500 17547465900 101900 101900 102000 101900 101
513 20241118 123400 17537170700 102000 102000 102100 101800 616
514 20241118 123300 17474390300 102000 101900 102000 101900 328
515 20241118 123200 17440936100 101900 101900 102000 101900 230
516 20241118 123100 17417497400 101900 102100 102100 101900 297
517 20241118 123000 17387208100 102000 102200 102200 101900 2514
518 20241118 122900 17130724200 102200 102200 102300 102200 316
519 20241118 122800 17098425100 102200 102400 102500 102200 973
520 20241118 122700 16998840500 102400 102400 102500 102400 85
521 20241118 122600 16990133800 102400 102400 102600 102400 247
522 20241118 122500 16964818700 102500 102600 102600 102400 227
523 20241118 122400 16941560700 102500 102500 102600 102500 127
524 20241118 122300 16928542600 102500 102500 102600 102500 185
525 20241118 122200 16909567100 102500 102600 102700 102500 187
526 20241118 122100 16890382100 102600 102700 102700 102600 576
527 20241118 122000 16831284000 102700 102700 102700 102600 153
528 20241118 121900 16815580400 102600 102700 102700 102600 127
529 20241118 121800 16802545500 102700 102600 102800 102600 229
530 20241118 121700 16779033200 102600 102800 102800 102600 700
531 20241118 121600 16707136000 102800 102800 102900 102800 62
532 20241118 121500 16700761300 102800 102800 102900 102700 141
533 20241118 121400 16686269100 102700 102700 102800 102700 89
534 20241118 121300 16677128200 102700 102800 102900 102700 166
535 20241118 121200 16660061900 102900 102700 102900 102700 249
536 20241118 121100 16634451000 102700 102700 102800 102700 109
537 20241118 121000 16623254400 102700 102700 102800 102700 345
538 20241118 120900 16587793400 102700 102800 102800 102700 125
539 20241118 120800 16574948300 102700 102600 102800 102500 829
540 20241118 120700 16489951300 102600 102500 102800 102500 59
541 20241118 120600 16483900500 102500 102700 102800 102500 366
542 20241118 120500 16446333900 102700 102600 102800 102600 292
543 20241118 120400 16416330100 102600 102400 102700 102400 672
544 20241118 120300 16347400300 102500 102500 102500 102300 1415
545 20241118 120200 16202473900 102500 102700 102700 102500 1011
546 20241118 120100 16098714600 102700 102600 102700 102600 125
547 20241118 120000 16085881200 102800 102800 102900 102700 173
548 20241118 115900 16068100400 102800 102800 102900 102700 284
549 20241118 115800 16038924600 102700 102800 102900 102700 587
550 20241118 115700 15978588700 102800 102900 103000 102800 264
551 20241118 115600 15951426500 102900 102900 103000 102800 147
552 20241118 115500 15936297100 102900 103000 103000 102800 256
553 20241118 115400 15909953100 102900 103100 103100 102900 446
554 20241118 115300 15863998700 103000 103000 103100 103000 298
555 20241118 115200 15833284400 103000 103000 103100 103000 110
556 20241118 115100 15821953400 103000 103000 103100 102900 109
557 20241118 115000 15810724800 103000 103100 103200 103000 124
558 20241118 114900 15797939800 103200 103100 103200 103000 231
559 20241118 114800 15774116900 103000 103000 103000 102800 105
560 20241118 114700 15763316400 103000 103000 103100 102900 276
561 20241118 114600 15734888700 103000 103000 103100 102900 177
562 20241118 114500 15716660100 103000 103000 103100 102900 245
563 20241118 114400 15691436900 103000 103100 103200 103000 296
564 20241118 114300 15660928200 103200 103000 103200 103000 171
565 20241118 114200 15643302600 103000 103000 103100 103000 285
566 20241118 114100 15613944500 102900 103100 103200 102900 832
567 20241118 114000 15528178800 103100 103300 103300 102900 919
568 20241118 113900 15433434000 103300 103000 103300 103000 816
569 20241118 113800 15349264400 103100 102800 103100 102800 274
570 20241118 113700 15321027400 102800 103000 103000 102800 676
571 20241118 113600 15251481500 102900 102900 103100 102800 778
572 20241118 113500 15171377600 103000 102800 103000 102700 371
573 20241118 113400 15133239100 102800 102800 102900 102800 94
574 20241118 113300 15123569900 102800 102900 103000 102700 328
575 20241118 113200 15089797600 102900 102800 102900 102800 159
576 20241118 113100 15073448700 102800 102700 102900 102700 307
577 20241118 113000 15041882600 102600 102600 102700 102600 284
578 20241118 112900 15012722800 102600 102700 102800 102600 314
579 20241118 112800 14980492600 102600 102600 102800 102600 730
580 20241118 112700 14905542700 102600 102600 102700 102600 112
581 20241118 112600 14894049600 102600 102700 102800 102500 789
582 20241118 112500 14813092300 102700 102600 102800 102600 228
583 20241118 112400 14789684400 102600 102600 102800 102600 123
584 20241118 112300 14777057900 102700 102800 102900 102700 261
585 20241118 112200 14750228200 102700 102700 102800 102600 216
586 20241118 112100 14728038200 102600 102800 102900 102600 249
587 20241118 112000 14702458500 102800 102800 103000 102800 226
588 20241118 111900 14679207700 102800 102800 102900 102800 207
589 20241118 111800 14657927700 102800 102900 102900 102800 65
590 20241118 111700 14651239900 102900 102800 102900 102800 565
591 20241118 111600 14593120600 102500 102700 102700 102400 273
592 20241118 111500 14565096700 102700 102600 102700 102500 255
593 20241118 111400 14538919400 102600 102500 102600 102500 120
594 20241118 111300 14526617400 102600 102500 102600 102500 160
595 20241118 111200 14510215600 102500 102500 102600 102500 263
596 20241118 111100 14483238100 102600 102300 102600 102300 347
597 20241118 111000 14447694900 102300 102400 102600 102300 148
598 20241118 110900 14432530900 102400 102500 102500 102300 430
599 20241118 110800 14388493600 102500 102400 102500 102400 498
600 20241118 110700 14337466100 102500 102500 102600 102400 295
601 20241118 110600 14307232800 102500 102500 102500 102400 55
602 20241118 110500 14301597500 102500 102400 102600 102400 379
603 20241118 110400 14262765900 102400 102100 102500 102000 746
604 20241118 110300 14186470900 102100 102100 102200 102100 110
605 20241118 110200 14175239700 102100 102200 102200 102100 116
606 20241118 110100 14163393700 102100 102200 102200 102000 80
607 20241118 110000 14155229900 102100 102200 102200 102000 467
608 20241118 105900 14107540400 102200 102200 102300 102200 571
609 20241118 105800 14049167200 102300 102200 102400 102100 363
610 20241118 105700 14012053200 102200 102300 102400 102100 157
611 20241118 105600 13996015900 102400 102000 102400 102000 338
612 20241118 105500 13961482100 102000 102000 102200 102000 252
613 20241118 105400 13935761900 102100 102000 102100 102000 354
614 20241118 105300 13899635400 102100 102000 102100 102000 339
615 20241118 105200 13865047900 102100 102000 102100 102000 366
616 20241118 105100 13827707900 102200 102300 102300 102000 178
617 20241118 105000 13809510800 102300 102200 102400 101900 154
618 20241118 104900 13793783500 102200 102400 102600 102200 340
619 20241118 104800 13758947300 102300 102000 102400 101900 536
620 20241118 104700 13704156800 102100 102000 102100 101900 752
621 20241118 104600 13627453000 102000 102100 102100 102000 147
622 20241118 104500 13612451000 102100 102100 102200 102100 88
623 20241118 104400 13603464800 102100 102100 102300 102000 73
624 20241118 104300 13596010800 102100 102100 102300 102000 388
625 20241118 104200 13556376500 102000 101800 102000 101800 1280
626 20241118 104100 13425830000 101900 102100 102100 101900 1083
627 20241118 104000 13315369900 102100 102200 102200 102000 154
628 20241118 103900 13299647400 102300 102200 102300 102000 1639
629 20241118 103800 13132327100 102300 102300 102500 102200 299
630 20241118 103700 13101721400 102400 102400 102500 102300 139
631 20241118 103600 13087485000 102400 102600 102700 102400 860
632 20241118 103500 12999325900 102800 102800 102900 102700 382
633 20241118 103400 12960074300 102800 102900 102900 102800 270
634 20241118 103300 12932315100 102900 103100 103100 102900 1095
635 20241118 103200 12819519900 103100 103000 103200 103000 254
636 20241118 103100 12793318500 103000 103000 103300 103000 584
637 20241118 103000 12733064700 103100 103000 103100 103000 88
638 20241118 102900 12723996800 103000 103000 103100 103000 105
639 20241118 102800 12713180200 103000 103100 103200 102900 188
640 20241118 102700 12693801600 103100 102700 103200 102700 416
641 20241118 102600 12650970900 102700 102900 102900 102700 718
642 20241118 102500 12577166700 102900 102900 103000 102800 1303
643 20241118 102400 12443087100 102900 102900 103000 102900 355
644 20241118 102300 12406541500 102900 102800 103000 102700 226
645 20241118 102200 12383304800 102800 102900 103000 102800 687
646 20241118 102100 12312634900 103000 102700 103000 102700 353
647 20241118 102000 12276334200 102700 102600 102700 102600 129
648 20241118 101900 12263095200 102600 102700 103000 102600 716
649 20241118 101800 12189473900 102600 102500 102700 102500 223
650 20241118 101700 12166598800 102600 102400 102600 102400 345
651 20241118 101600 12131251800 102400 102500 102600 102300 204
652 20241118 101500 12110347400 102500 102200 102500 102200 518
653 20241118 101400 12057363100 102200 102100 102300 102100 420
654 20241118 101300 12014440200 102100 102300 102400 102100 419
655 20241118 101200 11971552800 102300 102200 102400 102100 225
656 20241118 101100 11948536700 102200 102400 102500 102100 656
657 20241118 101000 11881406200 102300 102500 102500 102200 224
658 20241118 100900 11858488900 102400 102500 102600 102400 316
659 20241118 100800 11826101900 102600 102500 102600 102300 1249
660 20241118 100700 11698175300 102500 102100 102700 102100 1164
661 20241118 100600 11578990400 102100 102200 102300 102100 381
662 20241118 100500 11540048000 102300 102400 102400 102200 933
663 20241118 100400 11444542000 102400 102400 102400 102100 877
664 20241118 100300 11354843600 102400 102300 102400 102200 1041
665 20241118 100200 11248359200 102300 101800 102400 101800 2177
666 20241118 100100 11026140900 101800 101700 101800 101600 473
667 20241118 100000 10978029400 101800 101600 101900 101600 784
668 20241118 095900 10898276800 101600 101500 101900 101500 787
669 20241118 095800 10818268300 101500 101400 101600 101300 613
670 20241118 095700 10756101100 101400 101500 101500 101300 417
671 20241118 095600 10713803700 101500 101700 101700 101500 643
672 20241118 095500 10648510400 101600 101700 101800 101600 414
673 20241118 095400 10606415600 101700 101900 101900 101600 735
674 20241118 095300 10531590700 101900 101800 102100 101800 1230
675 20241118 095200 10406194500 101800 101700 101900 101700 531
676 20241118 095100 10352160300 101800 101600 101900 101600 641
677 20241118 095000 10286976800 101500 101500 101600 101400 1332
678 20241118 094900 10151806900 101500 101700 101700 101500 545
679 20241118 094800 10096462600 101700 101800 101900 101700 539
680 20241118 094700 10041605900 101800 101800 102200 101600 4571
681 20241118 094600 9575659500 101800 101700 102000 101600 851
682 20241118 094500 9488998100 101700 101700 101800 101600 870
683 20241118 094400 9400527900 101700 101600 101700 101500 880
684 20241118 094300 9311085900 101600 101500 101700 101500 656
685 20241118 094200 9244459700 101500 100800 101600 100800 1902
686 20241118 094100 9051560000 100600 100800 101200 100600 1151
687 20241118 094000 8935484300 100800 100700 101000 100600 511
688 20241118 093900 8883994000 100700 100900 101000 100700 482
689 20241118 093800 8835362600 100900 100600 101100 100600 774
690 20241118 093700 8757259400 100800 100500 101000 100400 852
691 20241118 093600 8671513500 100400 100300 100400 100200 529
692 20241118 093500 8618447000 100300 100500 100600 100300 587
693 20241118 093400 8559502600 100500 100300 100600 100200 841
694 20241118 093300 8475057700 100200 100300 100400 100100 513
695 20241118 093200 8423647000 100300 100100 100400 99900 1512
696 20241118 093100 8272195700 100000 100100 100300 100000 389
697 20241118 093000 8233280900 100000 100500 100500 100000 3270
698 20241118 092900 7906075200 100500 100300 100500 100100 586
699 20241118 092800 7847267500 100100 100300 100300 100100 690
700 20241118 092700 7778184300 100300 100200 100400 100000 1105
701 20241118 092600 7667570300 100200 100400 100500 100100 3201
702 20241118 092500 7346575500 100400 100700 100700 100300 411
703 20241118 092400 7305280000 100700 100800 100900 100500 720
704 20241118 092300 7232778100 100800 100600 101000 100500 1793
705 20241118 092200 7052022100 100500 100200 100700 100200 1756
706 20241118 092100 6875632800 100200 100400 100400 100100 1592
707 20241118 092000 6715914300 100500 100600 100600 100300 920
708 20241118 091900 6623517100 100400 100400 100500 100200 1693
709 20241118 091800 6453498000 100500 100500 100700 100400 652
710 20241118 091700 6387953800 100500 99800 100600 99600 2100
711 20241118 091600 6177445900 99700 99400 99700 99400 1259
712 20241118 091500 6052096900 99500 99100 99500 99100 683
713 20241118 091400 5984240400 99200 99100 99300 98900 2856
714 20241118 091300 5701313800 99100 99200 99200 99000 3395
715 20241118 091200 5364946900 99100 99300 99400 98900 5255
716 20241118 091100 4844129000 99300 99800 99800 99300 6955
717 20241118 091000 4151969300 99700 99800 100100 99700 2868
718 20241118 090900 3865501300 99700 99700 100000 99600 1370
719 20241118 090800 3728671600 99700 100100 100100 99400 6134
720 20241118 090700 3117068700 100100 100300 100400 100000 4072
721 20241118 090600 2709383700 100300 100400 100500 100200 3515
722 20241118 090500 2356786300 100300 100700 100700 100300 2938
723 20241118 090400 2061931300 100500 101600 101700 100300 6355
724 20241118 090300 1419717800 101600 102300 102300 101500 4345
725 20241118 090200 976791000 102200 102400 102400 102200 1433
726 20241118 090100 830181700 102400 102600 103000 102000 3441
727 20241118 090000 477851400 102500 102600 103000 102500 4630