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

734
353200/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,734 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,211200,3348921180,15390,15390,15390,15390,3554
20241118,211100,3348921180,15390,15390,15390,15390,0
20241118,211000,3348921180,15390,15390,15390,15390,0
20241118,210900,3348921180,15390,15390,15390,15390,0
20241118,210800,3348921180,15390,15390,15390,15390,0
20241118,210700,3348921180,15390,15390,15390,15390,0
20241118,210600,3348921180,15390,15390,15390,15390,0
20241118,210500,3348921180,15390,15390,15390,15390,0
20241118,210400,3348921180,15390,15390,15390,15390,0
20241118,210300,3348921180,15390,15390,15390,15390,0
20241118,210200,3348921180,15390,15390,15390,15390,0
20241118,210100,3348921180,15390,15390,15390,15390,0
20241118,210000,3348921180,15390,15390,15390,15390,0
20241118,205900,3348921180,15390,15390,15390,15390,0
20241118,205800,3348921180,15390,15390,15390,15390,0
20241118,205700,3348921180,15390,15390,15390,15390,0
20241118,205600,3348921180,15390,15390,15390,15390,0
20241118,205500,3348921180,15390,15390,15390,15390,0
20241118,205400,3348921180,15390,15390,15390,15390,0
20241118,205300,3348921180,15390,15390,15390,15390,0
20241118,205200,3348921180,15390,15390,15390,15390,0
20241118,205100,3348921180,15390,15390,15390,15390,0
20241118,205000,3348921180,15390,15390,15390,15390,0
20241118,204900,3348921180,15390,15390,15390,15390,0
20241118,204800,3348921180,15390,15390,15390,15390,0
20241118,204700,3348921180,15390,15390,15390,15390,0
20241118,204600,3348921180,15390,15390,15390,15390,0
20241118,204500,3348921180,15390,15390,15390,15390,0
20241118,204400,3348921180,15390,15390,15390,15390,0
20241118,204300,3348921180,15390,15390,15390,15390,0
20241118,204200,3348921180,15390,15390,15390,15390,3554
20241118,204100,3348921180,15390,15390,15390,15390,0
20241118,204000,3348921180,15390,15390,15390,15390,0
20241118,203900,3348921180,15390,15390,15390,15390,0
20241118,203800,3348921180,15390,15390,15390,15390,0
20241118,203700,3348921180,15390,15390,15390,15390,0
20241118,203600,3348921180,15390,15390,15390,15390,0
20241118,203500,3348921180,15390,15390,15390,15390,0
20241118,203400,3348921180,15390,15390,15390,15390,0
20241118,203300,3348921180,15390,15390,15390,15390,0
20241118,203200,3348921180,15390,15390,15390,15390,0
20241118,203100,3348921180,15390,15390,15390,15390,0
20241118,203000,3348921180,15390,15390,15390,15390,0
20241118,202900,3348921180,15390,15390,15390,15390,0
20241118,202800,3348921180,15390,15390,15390,15390,0
20241118,202700,3348921180,15390,15390,15390,15390,0
20241118,202600,3348921180,15390,15390,15390,15390,0
20241118,202500,3348921180,15390,15390,15390,15390,0
20241118,202400,3348921180,15390,15390,15390,15390,0
20241118,202300,3348921180,15390,15390,15390,15390,0
20241118,202200,3348921180,15390,15390,15390,15390,0
20241118,202100,3348921180,15390,15390,15390,15390,0
20241118,202000,3348921180,15390,15390,15390,15390,0
20241118,201900,3348921180,15390,15390,15390,15390,0
20241118,201800,3348921180,15390,15390,15390,15390,0
20241118,201700,3348921180,15390,15390,15390,15390,0
20241118,201600,3348921180,15390,15390,15390,15390,0
20241118,201500,3348921180,15390,15390,15390,15390,0
20241118,201400,3348921180,15390,15390,15390,15390,0
20241118,201300,3348921180,15390,15390,15390,15390,0
20241118,201200,3348921180,15390,15390,15390,15390,3554
20241118,201100,3348921180,15390,15390,15390,15390,0
20241118,201000,3348921180,15390,15390,15390,15390,0
20241118,200900,3348921180,15390,15390,15390,15390,0
20241118,200800,3348921180,15390,15390,15390,15390,0
20241118,200700,3348921180,15390,15390,15390,15390,0
20241118,200600,3348921180,15390,15390,15390,15390,0
20241118,200500,3348921180,15390,15390,15390,15390,0
20241118,200400,3348921180,15390,15390,15390,15390,0
20241118,200300,3348921180,15390,15390,15390,15390,0
20241118,200200,3348921180,15390,15390,15390,15390,0
20241118,200100,3348921180,15390,15390,15390,15390,0
20241118,200000,3348921180,15390,15390,15390,15390,0
20241118,195900,3348921180,15390,15390,15390,15390,0
20241118,195800,3348921180,15390,15390,15390,15390,0
20241118,195700,3348921180,15390,15390,15390,15390,0
20241118,195600,3348921180,15390,15390,15390,15390,0
20241118,195500,3348921180,15390,15390,15390,15390,0
20241118,195400,3348921180,15390,15390,15390,15390,0
20241118,195300,3348921180,15390,15390,15390,15390,0
20241118,195200,3348921180,15390,15390,15390,15390,0
20241118,195100,3348921180,15390,15390,15390,15390,0
20241118,195000,3348921180,15390,15390,15390,15390,0
20241118,194900,3348921180,15390,15390,15390,15390,0
20241118,194800,3348921180,15390,15390,15390,15390,0
20241118,194700,3348921180,15390,15390,15390,15390,0
20241118,194600,3348921180,15390,15390,15390,15390,0
20241118,194500,3348921180,15390,15390,15390,15390,0
20241118,194400,3348921180,15390,15390,15390,15390,0
20241118,194300,3348921180,15390,15390,15390,15390,0
20241118,194200,3348921180,15390,15390,15390,15390,3554
20241118,194100,3348921180,15390,15390,15390,15390,0
20241118,194000,3348921180,15390,15390,15390,15390,0
20241118,193900,3348921180,15390,15390,15390,15390,0
20241118,193800,3348921180,15390,15390,15390,15390,0
20241118,193700,3348921180,15390,15390,15390,15390,0
20241118,193600,3348921180,15390,15390,15390,15390,0
20241118,193500,3348921180,15390,15390,15390,15390,0
20241118,193400,3348921180,15390,15390,15390,15390,0
20241118,193300,3348921180,15390,15390,15390,15390,0
20241118,193200,3348921180,15390,15390,15390,15390,0
20241118,193100,3348921180,15390,15390,15390,15390,0
20241118,193000,3348921180,15390,15390,15390,15390,0
20241118,192900,3348921180,15390,15390,15390,15390,0
20241118,192800,3348921180,15390,15390,15390,15390,0
20241118,192700,3348921180,15390,15390,15390,15390,0
20241118,192600,3348921180,15390,15390,15390,15390,0
20241118,192500,3348921180,15390,15390,15390,15390,0
20241118,192400,3348921180,15390,15390,15390,15390,0
20241118,192300,3348921180,15390,15390,15390,15390,0
20241118,192200,3348921180,15390,15390,15390,15390,0
20241118,192100,3348921180,15390,15390,15390,15390,0
20241118,192000,3348921180,15390,15390,15390,15390,0
20241118,191900,3348921180,15390,15390,15390,15390,0
20241118,191800,3348921180,15390,15390,15390,15390,0
20241118,191700,3348921180,15390,15390,15390,15390,0
20241118,191600,3348921180,15390,15390,15390,15390,0
20241118,191500,3348921180,15390,15390,15390,15390,0
20241118,191400,3348921180,15390,15390,15390,15390,0
20241118,191300,3348921180,15390,15390,15390,15390,0
20241118,191200,3348921180,15390,15390,15390,15390,3554
20241118,191100,3348921180,15390,15390,15390,15390,0
20241118,191000,3348921180,15390,15390,15390,15390,0
20241118,190900,3348921180,15390,15390,15390,15390,0
20241118,190800,3348921180,15390,15390,15390,15390,0
20241118,190700,3348921180,15390,15390,15390,15390,0
20241118,190600,3348921180,15390,15390,15390,15390,0
20241118,190500,3348921180,15390,15390,15390,15390,0
20241118,190400,3348921180,15390,15390,15390,15390,0
20241118,190300,3348921180,15390,15390,15390,15390,0
20241118,190200,3348921180,15390,15390,15390,15390,0
20241118,190100,3348921180,15390,15390,15390,15390,0
20241118,190000,3348921180,15390,15390,15390,15390,0
20241118,185900,3348921180,15390,15390,15390,15390,0
20241118,185800,3348921180,15390,15390,15390,15390,0
20241118,185700,3348921180,15390,15390,15390,15390,0
20241118,185600,3348921180,15390,15390,15390,15390,0
20241118,185500,3348921180,15390,15390,15390,15390,0
20241118,185400,3348921180,15390,15390,15390,15390,0
20241118,185300,3348921180,15390,15390,15390,15390,0
20241118,185200,3348921180,15390,15390,15390,15390,0
20241118,185100,3348921180,15390,15390,15390,15390,0
20241118,185000,3348921180,15390,15390,15390,15390,0
20241118,184900,3348921180,15390,15390,15390,15390,0
20241118,184800,3348921180,15390,15390,15390,15390,0
20241118,184700,3348921180,15390,15390,15390,15390,0
20241118,184600,3348921180,15390,15390,15390,15390,0
20241118,184500,3348921180,15390,15390,15390,15390,0
20241118,184400,3348921180,15390,15390,15390,15390,0
20241118,184300,3348921180,15390,15390,15390,15390,0
20241118,184200,3348921180,15390,15390,15390,15390,3554
20241118,184100,3348921180,15390,15390,15390,15390,0
20241118,184000,3348921180,15390,15390,15390,15390,0
20241118,183900,3348921180,15390,15390,15390,15390,0
20241118,183800,3348921180,15390,15390,15390,15390,0
20241118,183700,3348921180,15390,15390,15390,15390,0
20241118,183600,3348921180,15390,15390,15390,15390,0
20241118,183500,3348921180,15390,15390,15390,15390,0
20241118,183400,3348921180,15390,15390,15390,15390,0
20241118,183300,3348921180,15390,15390,15390,15390,0
20241118,183200,3348921180,15390,15390,15390,15390,0
20241118,183100,3348921180,15390,15390,15390,15390,0
20241118,183000,3348921180,15390,15390,15390,15390,0
20241118,182900,3348921180,15390,15390,15390,15390,0
20241118,182800,3348921180,15390,15390,15390,15390,0
20241118,182700,3348921180,15390,15390,15390,15390,0
20241118,182600,3348921180,15390,15390,15390,15390,0
20241118,182500,3348921180,15390,15390,15390,15390,0
20241118,182400,3348921180,15390,15390,15390,15390,0
20241118,182300,3348921180,15390,15390,15390,15390,0
20241118,182200,3348921180,15390,15390,15390,15390,0
20241118,182100,3348921180,15390,15390,15390,15390,0
20241118,182000,3348921180,15390,15390,15390,15390,0
20241118,181900,3348921180,15390,15390,15390,15390,0
20241118,181800,3348921180,15390,15390,15390,15390,0
20241118,181700,3348921180,15390,15390,15390,15390,0
20241118,181600,3348921180,15390,15390,15390,15390,0
20241118,181500,3348921180,15390,15390,15390,15390,0
20241118,181400,3348921180,15390,15390,15390,15390,0
20241118,181300,3348921180,15390,15390,15390,15390,0
20241118,181200,3348921180,15390,15390,15390,15390,3554
20241118,181100,3348921180,15390,15390,15390,15390,0
20241118,181000,3348921180,15390,15390,15390,15390,0
20241118,180900,3348921180,15390,15390,15390,15390,0
20241118,180800,3348921180,15390,15390,15390,15390,0
20241118,180700,3348921180,15390,15390,15390,15390,0
20241118,180600,3348921180,15390,15390,15390,15390,0
20241118,180500,3348921180,15390,15390,15390,15390,0
20241118,180400,3348921180,15390,15390,15390,15390,0
20241118,180300,3348921180,15390,15390,15390,15390,0
20241118,180200,3348921180,15390,15390,15390,15390,0
20241118,180100,3348921180,15390,15390,15390,15390,0
20241118,180000,3348921180,15390,15390,15390,15390,0
20241118,175900,3348921180,15390,15390,15390,15390,0
20241118,175800,3348921180,15390,15390,15390,15390,0
20241118,175700,3348921180,15390,15390,15390,15390,0
20241118,175600,3348921180,15390,15390,15390,15390,0
20241118,175500,3348921180,15390,15390,15390,15390,0
20241118,175400,3348921180,15390,15390,15390,15390,0
20241118,175300,3348921180,15390,15390,15390,15390,0
20241118,175200,3348921180,15390,15390,15390,15390,0
20241118,175100,3348921180,15390,15390,15390,15390,0
20241118,175000,3348921180,15390,15390,15390,15390,0
20241118,174900,3348921180,15390,15390,15390,15390,0
20241118,174800,3348921180,15390,15390,15390,15390,0
20241118,174700,3348921180,15390,15390,15390,15390,0
20241118,174600,3348921180,15390,15390,15390,15390,0
20241118,174500,3348921180,15390,15390,15390,15390,0
20241118,174400,3348921180,15390,15390,15390,15390,0
20241118,174300,3348921180,15390,15390,15390,15390,0
20241118,174200,3348921180,15390,15390,15390,15390,3554
20241118,174100,3348921180,15390,15390,15390,15390,0
20241118,174000,3348921180,15390,15390,15390,15390,0
20241118,173900,3348921180,15390,15390,15390,15390,0
20241118,173800,3348921180,15390,15390,15390,15390,0
20241118,173700,3348921180,15390,15390,15390,15390,0
20241118,173600,3348921180,15390,15390,15390,15390,0
20241118,173500,3348921180,15390,15390,15390,15390,0
20241118,173400,3348921180,15390,15390,15390,15390,0
20241118,173300,3348921180,15390,15390,15390,15390,0
20241118,173200,3348921180,15390,15390,15390,15390,0
20241118,173100,3348921180,15390,15390,15390,15390,0
20241118,173000,3348921180,15390,15390,15390,15390,0
20241118,172900,3348921180,15390,15390,15390,15390,0
20241118,172800,3348921180,15390,15390,15390,15390,0
20241118,172700,3348921180,15390,15390,15390,15390,0
20241118,172600,3348921180,15390,15390,15390,15390,0
20241118,172500,3348921180,15390,15390,15390,15390,0
20241118,172400,3348921180,15390,15390,15390,15390,0
20241118,172300,3348921180,15390,15390,15390,15390,0
20241118,172200,3348921180,15390,15390,15390,15390,0
20241118,172100,3348921180,15390,15390,15390,15390,0
20241118,172000,3348921180,15390,15390,15390,15390,0
20241118,171900,3348921180,15390,15390,15390,15390,0
20241118,171800,3348921180,15390,15390,15390,15390,0
20241118,171700,3348921180,15390,15390,15390,15390,0
20241118,171600,3348921180,15390,15390,15390,15390,0
20241118,171500,3348921180,15390,15390,15390,15390,0
20241118,171400,3348921180,15390,15390,15390,15390,0
20241118,171300,3348921180,15390,15390,15390,15390,0
20241118,171200,3348921180,15390,15390,15390,15390,3554
20241118,171100,3348921180,15390,15390,15390,15390,0
20241118,171000,3348921180,15390,15390,15390,15390,0
20241118,170900,3348921180,15390,15390,15390,15390,0
20241118,170800,3348921180,15390,15390,15390,15390,0
20241118,170700,3348921180,15390,15390,15390,15390,0
20241118,170600,3348921180,15390,15390,15390,15390,0
20241118,170500,3348921180,15390,15390,15390,15390,0
20241118,170400,3348921180,15390,15390,15390,15390,0
20241118,170300,3348921180,15390,15390,15390,15390,0
20241118,170200,3348921180,15390,15390,15390,15390,0
20241118,170100,3348921180,15390,15390,15390,15390,0
20241118,170000,3348921180,15390,15390,15390,15390,0
20241118,165900,3348921180,15390,15390,15390,15390,0
20241118,165800,3348921180,15390,15390,15390,15390,0
20241118,165700,3348921180,15390,15390,15390,15390,0
20241118,165600,3348921180,15390,15390,15390,15390,0
20241118,165500,3348921180,15390,15390,15390,15390,0
20241118,165400,3348921180,15390,15390,15390,15390,0
20241118,165300,3348921180,15390,15390,15390,15390,0
20241118,165200,3348921180,15390,15390,15390,15390,0
20241118,165100,3348921180,15390,15390,15390,15390,0
20241118,165000,3348921180,15390,15390,15390,15390,0
20241118,164900,3348921180,15390,15390,15390,15390,0
20241118,164800,3348921180,15390,15390,15390,15390,0
20241118,164700,3348921180,15390,15390,15390,15390,0
20241118,164600,3348921180,15390,15390,15390,15390,0
20241118,164500,3348921180,15390,15390,15390,15390,0
20241118,164400,3348921180,15390,15390,15390,15390,0
20241118,164300,3348921180,15390,15390,15390,15390,0
20241118,164200,3348921180,15390,15390,15390,15390,3554
20241118,164100,3348921180,15390,15390,15390,15390,0
20241118,164000,3348921180,15390,15390,15390,15390,0
20241118,163900,3348921180,15390,15390,15390,15390,0
20241118,163800,3348921180,15390,15390,15390,15390,0
20241118,163700,3348921180,15390,15390,15390,15390,0
20241118,163600,3348921180,15390,15390,15390,15390,0
20241118,163500,3348921180,15390,15390,15390,15390,0
20241118,163400,3348921180,15390,15390,15390,15390,0
20241118,163300,3348921180,15390,15390,15390,15390,0
20241118,163200,3348921180,15390,15390,15390,15390,0
20241118,163100,3348921180,15390,15390,15390,15390,0
20241118,163000,3348921180,15390,15390,15390,15390,0
20241118,162900,3348921180,15390,15390,15390,15390,0
20241118,162800,3348921180,15390,15390,15390,15390,0
20241118,162700,3348921180,15390,15390,15390,15390,0
20241118,162600,3348921180,15390,15390,15390,15390,0
20241118,162500,3348921180,15390,15390,15390,15390,0
20241118,162400,3348921180,15390,15390,15390,15390,0
20241118,162300,3348921180,15390,15390,15390,15390,0
20241118,162200,3348921180,15390,15390,15390,15390,0
20241118,162100,3348921180,15390,15390,15390,15390,0
20241118,162000,3348921180,15390,15390,15390,15390,0
20241118,161900,3348921180,15390,15390,15390,15390,0
20241118,161800,3348921180,15390,15390,15390,15390,0
20241118,161700,3348921180,15390,15390,15390,15390,0
20241118,161600,3348921180,15390,15390,15390,15390,0
20241118,161500,3348921180,15390,15390,15390,15390,0
20241118,161400,3348921180,15390,15390,15390,15390,0
20241118,161300,3348921180,15390,15390,15390,15390,0
20241118,161200,3348921180,15390,15390,15390,15390,3554
20241118,161100,3348921180,15390,15390,15390,15390,0
20241118,161000,3348921180,15390,15390,15390,15390,0
20241118,160900,3348921180,15390,15390,15390,15390,0
20241118,160800,3348921180,15390,15390,15390,15390,0
20241118,160700,3348921180,15390,15390,15390,15390,0
20241118,160600,3348921180,15390,15390,15390,15390,0
20241118,160500,3348921180,15390,15390,15390,15390,0
20241118,160400,3348921180,15390,15390,15390,15390,0
20241118,160300,3348921180,15390,15390,15390,15390,0
20241118,160200,3348921180,15390,15390,15390,15390,0
20241118,160100,3348921180,15390,15390,15390,15390,0
20241118,160000,3348921180,15390,15390,15390,15390,0
20241118,155900,3348921180,15390,15390,15390,15390,0
20241118,155800,3348921180,15390,15390,15390,15390,0
20241118,155700,3348921180,15390,15390,15390,15390,0
20241118,155600,3348921180,15390,15390,15390,15390,0
20241118,155500,3348921180,15390,15390,15390,15390,0
20241118,155400,3348921180,15390,15390,15390,15390,0
20241118,155300,3348921180,15390,15390,15390,15390,0
20241118,155200,3348921180,15390,15390,15390,15390,0
20241118,155100,3348921180,15390,15390,15390,15390,0
20241118,155000,3348921180,15390,15390,15390,15390,0
20241118,154900,3348921180,15390,15390,15390,15390,0
20241118,154800,3348921180,15390,15390,15390,15390,0
20241118,154700,3348921180,15390,15390,15390,15390,0
20241118,154600,3348921180,15390,15390,15390,15390,0
20241118,154500,3348921180,15390,15390,15390,15390,0
20241118,154400,3348921180,15390,15390,15390,15390,0
20241118,154300,3348921180,15390,15390,15390,15390,0
20241118,154200,3348921180,15390,15390,15390,15390,3554
20241118,154100,3348921180,15390,15390,15390,15390,0
20241118,154000,3348921180,15390,15390,15390,15390,0
20241118,153900,3348921180,15390,15390,15390,15390,0
20241118,153800,3348921180,15390,15390,15390,15390,0
20241118,153700,3348921180,15390,15390,15390,15390,0
20241118,153600,3348921180,15390,15390,15390,15390,0
20241118,153500,3348921180,15390,15390,15390,15390,0
20241118,153400,3348921180,15390,15390,15390,15390,0
20241118,153300,3348921180,15390,15390,15390,15390,0
20241118,153200,3348921180,15390,15390,15390,15390,0
20241118,153100,3348921180,15390,15390,15390,15390,0
20241118,153000,3348921180,15390,15390,15390,15390,3554
20241118,152900,3294225120,15360,15360,15360,15360,0
20241118,152800,3294225120,15360,15360,15360,15360,0
20241118,152700,3294225120,15360,15360,15360,15360,0
20241118,152600,3294225120,15360,15360,15360,15360,0
20241118,152500,3294225120,15360,15360,15360,15360,0
20241118,152400,3294225120,15360,15360,15360,15360,0
20241118,152300,3294225120,15360,15360,15360,15360,0
20241118,152200,3294225120,15360,15360,15360,15360,0
20241118,152100,3294225120,15360,15360,15360,15360,0
20241118,152000,3294225120,15360,15360,15360,15360,0
20241118,151900,3294225120,15360,15360,15360,15360,55
20241118,151800,3293380320,15320,15360,15360,15320,1357
20241118,151700,3272564680,15360,15360,15370,15360,1129
20241118,151600,3255223220,15370,15340,15380,15340,3418
20241118,151500,3202708560,15350,15360,15360,15340,300
20241118,151400,3198102660,15360,15340,15360,15340,907
20241118,151300,3184176940,15350,15320,15350,15320,1624
20241118,151200,3159284490,15340,15310,15340,15310,2587
20241118,151100,3119642850,15320,15310,15320,15310,1093
20241118,151000,3102908420,15310,15310,15320,15300,1663
20241118,150900,3077446920,15310,15320,15330,15310,504
20241118,150800,3069725700,15320,15320,15330,15320,1034
20241118,150700,3053884810,15330,15330,15330,15320,197
20241118,150600,3050865520,15330,15320,15330,15320,28
20241118,150500,3050436540,15320,15330,15330,15320,40
20241118,150400,3049823520,15330,15330,15330,15320,901
20241118,150300,3036019490,15330,15320,15330,15320,147
20241118,150200,3033766180,15320,15330,15330,15320,17
20241118,150100,3033505580,15320,15330,15330,15320,144
20241118,150000,3031299480,15320,15330,15330,15310,781
20241118,145900,3019334110,15330,15330,15330,15320,286
20241118,145800,3014951310,15320,15330,15330,15320,158
20241118,145700,3012529620,15320,15320,15330,15320,196
20241118,145600,3009526670,15330,15330,15330,15320,152
20241118,145500,3007197840,15330,15330,15330,15320,309
20241118,145400,3002461510,15330,15330,15340,15330,91
20241118,145300,3001065970,15340,15340,15340,15340,32
20241118,145200,3000575090,15330,15330,15330,15330,119
20241118,145100,2998750820,15330,15330,15340,15320,632
20241118,145000,2989063380,15330,15340,15340,15330,36
20241118,144900,2988511390,15330,15340,15340,15330,163
20241118,144800,2986012540,15340,15350,15350,15340,729
20241118,144700,2974828750,15360,15350,15360,15350,22
20241118,144600,2974491030,15350,15350,15350,15350,318
20241118,144500,2969609730,15350,15340,15350,15340,59
20241118,144400,2968704650,15340,15360,15370,15340,2034
20241118,144300,2937497540,15350,15360,15370,15350,110
20241118,144200,2935808980,15350,15370,15370,15350,739
20241118,144100,2924457870,15360,15360,15370,15360,113
20241118,144000,2922722110,15370,15370,15370,15370,197
20241118,143900,2919694220,15370,15360,15370,15360,33
20241118,143800,2919187210,15370,15370,15380,15370,270
20241118,143700,2915036410,15370,15360,15370,15360,401
20241118,143600,2908876270,15360,15340,15360,15340,1644
20241118,143500,2883633300,15340,15340,15340,15330,292
20241118,143400,2879154220,15330,15330,15330,15330,14
20241118,143300,2878939600,15340,15340,15340,15330,50
20241118,143200,2878172900,15330,15300,15330,15300,642
20241118,143100,2868343140,15310,15300,15310,15300,154
20241118,143000,2865986540,15310,15310,15310,15300,123
20241118,142900,2864103610,15310,15300,15310,15300,149
20241118,142800,2861823500,15290,15280,15290,15280,46
20241118,142700,2861120170,15280,15270,15280,15260,54
20241118,142600,2860295440,15260,15310,15310,15260,1005
20241118,142500,2844915240,15320,15320,15320,15310,31
20241118,142400,2844440450,15320,15310,15320,15310,43
20241118,142300,2843781930,15320,15310,15320,15310,89
20241118,142200,2842418490,15300,15310,15310,15300,19
20241118,142100,2842127740,15300,15310,15310,15300,56
20241118,142000,2841270820,15310,15310,15310,15300,183
20241118,141900,2838470240,15300,15280,15310,15280,228
20241118,141800,2834983380,15280,15280,15310,15250,2730
20241118,141700,2793311790,15290,15280,15290,15280,79
20241118,141600,2792104530,15280,15290,15290,15280,1235
20241118,141500,2773227180,15290,15310,15310,15290,2714
20241118,141400,2731691950,15310,15330,15330,15310,381
20241118,141300,2725854480,15340,15350,15350,15330,568
20241118,141200,2717141430,15340,15340,15340,15340,100
20241118,141100,2715607430,15340,15350,15380,15340,186
20241118,141000,2712750790,15350,15360,15370,15340,538
20241118,140900,2704489490,15360,15380,15380,15360,312
20241118,140800,2699694280,15380,15380,15390,15380,682
20241118,140700,2689204640,15390,15390,15390,15390,104
20241118,140600,2687604080,15390,15390,15390,15390,1
20241118,140500,2687588690,15390,15390,15390,15380,303
20241118,140400,2682925530,15400,15410,15420,15400,110
20241118,140300,2681231390,15420,15410,15420,15410,53
20241118,140200,2680414620,15400,15400,15410,15400,232
20241118,140100,2676840800,15400,15400,15400,15400,20
20241118,140000,2676532800,15390,15400,15400,15380,877
20241118,135900,2663036520,15400,15410,15420,15400,184
20241118,135800,2660202380,15410,15420,15420,15410,70
20241118,135700,2659123520,15410,15410,15430,15410,278
20241118,135600,2654837760,15420,15400,15420,15400,187
20241118,135500,2651955350,15400,15400,15400,15400,38
20241118,135400,2651370150,15400,15400,15400,15400,51
20241118,135300,2650584750,15410,15400,15410,15400,245
20241118,135200,2646809390,15400,15410,15410,15400,120
20241118,135100,2644960920,15410,15400,15410,15400,108
20241118,135000,2643297250,15410,15400,15410,15400,70
20241118,134900,2642219170,15400,15390,15400,15390,216
20241118,134800,2638893020,15390,15380,15400,15380,69
20241118,134700,2637830710,15390,15380,15390,15380,162
20241118,134600,2635338510,15380,15370,15380,15370,123
20241118,134500,2633447410,15370,15360,15370,15360,90
20241118,134400,2632064440,15370,15360,15370,15360,148
20241118,134300,2629790530,15360,15360,15360,15360,69
20241118,134200,2628730690,15350,15360,15360,15350,38
20241118,134100,2628147230,15340,15340,15340,15330,1204
20241118,134000,2609677960,15340,15320,15340,15320,3796
20241118,133900,2551485310,15310,15310,15320,15310,69
20241118,133800,2550428270,15300,15310,15310,15300,39
20241118,133700,2549831490,15300,15310,15320,15300,2815
20241118,133600,2506760100,15310,15340,15340,15300,878
20241118,133500,2493306730,15340,15380,15380,15330,1754
20241118,133400,2466379900,15380,15370,15380,15370,86
20241118,133300,2465057930,15380,15360,15380,15360,572
20241118,133200,2456266980,15360,15360,15370,15360,39
20241118,133100,2455667810,15350,15380,15380,15340,2217
20241118,133000,2421624120,15390,15400,15400,15380,88
20241118,132900,2420270420,15390,15400,15400,15380,668
20241118,132800,2409989900,15400,15410,15410,15400,667
20241118,132700,2399717850,15410,15400,15410,15400,121
20241118,132600,2397854020,15400,15390,15400,15390,352
20241118,132500,2392435910,15390,15390,15400,15390,160
20241118,132400,2389972930,15400,15390,15400,15390,109
20241118,132300,2388295020,15400,15400,15400,15390,28
20241118,132200,2387864020,15390,15390,15400,15390,133
20241118,132100,2385816730,15390,15380,15390,15360,2805
20241118,132000,2342705920,15390,15410,15410,15390,2678
20241118,131900,2301471120,15410,15400,15410,15400,191
20241118,131800,2298529710,15410,15430,15430,15400,1142
20241118,131700,2280931100,15420,15420,15440,15410,328
20241118,131600,2275873690,15430,15430,15430,15420,149
20241118,131500,2273575310,15430,15440,15440,15430,584
20241118,131400,2264561340,15450,15450,15450,15440,236
20241118,131300,2260915260,15460,15460,15460,15460,12
20241118,131200,2260729740,15450,15460,15460,15450,110
20241118,131100,2259030040,15460,15440,15460,15440,1021
20241118,131000,2243255740,15440,15440,15440,15440,195
20241118,130900,2240244940,15440,15450,15450,15440,100
20241118,130800,2238700850,15440,15440,15440,15440,11
20241118,130700,2238531010,15430,15440,15440,15430,136
20241118,130600,2236432060,15430,15430,15440,15430,44
20241118,130500,2235753030,15430,15440,15440,15430,140
20241118,130400,2233591820,15440,15450,15450,15440,135
20241118,130300,2231506760,15450,15440,15450,15440,50
20241118,130200,2230734270,15430,15440,15450,15430,2286
20241118,130100,2195418480,15440,15440,15440,15440,120
20241118,130000,2193565680,15440,15440,15440,15430,158
20241118,125900,2191127710,15430,15430,15430,15430,35
20241118,125800,2190587660,15440,15430,15440,15430,50
20241118,125700,2189815690,15430,15410,15430,15410,60
20241118,125600,2188890170,15410,15410,15430,15410,128
20241118,125500,2186917550,15410,15410,15420,15410,252
20241118,125400,2183034200,15410,15430,15440,15400,3578
20241118,125300,2127849130,15440,15440,15440,15440,361
20241118,125200,2122275290,15450,15440,15450,15440,286
20241118,125100,2117859010,15440,15450,15450,15440,103
20241118,125000,2116267800,15440,15450,15450,15440,172
20241118,124900,2113612110,15450,15440,15450,15440,105
20241118,124800,2111990880,15440,15440,15450,15440,207
20241118,124700,2108792960,15440,15450,15450,15440,249
20241118,124600,2104947010,15450,15450,15460,15450,149
20241118,124500,2102644840,15450,15450,15460,15450,205
20241118,124400,2099477500,15450,15450,15450,15440,125
20241118,124300,2097547260,15440,15440,15440,15430,232
20241118,124200,2093966590,15440,15440,15450,15440,33
20241118,124100,2093456870,15430,15440,15440,15430,220
20241118,124000,2090060540,15450,15430,15450,15430,76
20241118,123900,2088886880,15430,15430,15440,15430,271
20241118,123800,2084705260,15450,15440,15450,15440,223
20241118,123700,2081262120,15430,15430,15430,15430,54
20241118,123600,2080428900,15440,15430,15440,15430,41
20241118,123500,2079796180,15440,15430,15440,15430,206
20241118,123400,2076617130,15440,15450,15460,15440,250
20241118,123300,2072756970,15450,15440,15450,15430,226
20241118,123200,2069267500,15450,15440,15450,15440,406
20241118,123100,2062998820,15470,15440,15470,15440,2509
20241118,123000,2024213870,15440,15440,15440,15440,115
20241118,122900,2022438270,15440,15440,15440,15440,1
20241118,122800,2022422830,15460,15450,15460,15440,137
20241118,122700,2020306720,15450,15430,15450,15430,248
20241118,122600,2016479600,15430,15430,15440,15430,176
20241118,122500,2013763620,15440,15420,15440,15420,76
20241118,122400,2012590950,15430,15450,15460,15430,19
20241118,122300,2012297550,15430,15440,15450,15430,1649
20241118,122200,1986846690,15450,15440,15450,15440,381
20241118,122100,1980963870,15440,15450,15450,15440,566
20241118,122000,1972224770,15440,15460,15460,15440,1711
20241118,121900,1945782910,15460,15480,15480,15460,500
20241118,121800,1938048060,15470,15480,15480,15470,893
20241118,121700,1924228350,15480,15480,15490,15470,808
20241118,121600,1911722960,15490,15490,15490,15480,574
20241118,121500,1902837010,15490,15500,15500,15490,68
20241118,121400,1901783680,15490,15480,15490,15480,455
20241118,121300,1894736600,15490,15480,15490,15480,44
20241118,121200,1894055360,15480,15480,15490,15480,122
20241118,121100,1892166790,15480,15500,15500,15480,104
20241118,121000,1890556140,15500,15500,15500,15500,45
20241118,120900,1889858640,15490,15490,15490,15480,33
20241118,120800,1889347780,15480,15480,15480,15480,3
20241118,120700,1889301340,15490,15500,15510,15490,51
20241118,120600,1888510760,15510,15490,15510,15470,801
20241118,120500,1876105680,15500,15490,15500,15490,391
20241118,120400,1870048810,15490,15490,15500,15490,110
20241118,120300,1868344680,15490,15490,15490,15490,2
20241118,120200,1868313700,15490,15490,15490,15490,123
20241118,120100,1866408430,15490,15500,15500,15490,19
20241118,120000,1866114030,15490,15500,15500,15490,70
20241118,115900,1865029240,15500,15510,15510,15500,148
20241118,115800,1862734800,15510,15490,15510,15490,331
20241118,115700,1857604520,15500,15490,15500,15490,401
20241118,115600,1851392990,15500,15500,15500,15500,13
20241118,115500,1851191490,15500,15500,15500,15490,208
20241118,115400,1847968810,15490,15490,15490,15490,3
20241118,115300,1847922340,15490,15490,15500,15480,35
20241118,115200,1847380240,15490,15470,15490,15470,68
20241118,115100,1846327330,15470,15470,15470,15470,2
20241118,115000,1846296390,15480,15470,15480,15470,32
20241118,114900,1845801250,15480,15470,15480,15470,27
20241118,114800,1845383360,15470,15480,15490,15470,598
20241118,114700,1836126560,15490,15490,15500,15490,97
20241118,114600,1834623590,15480,15490,15500,15480,147
20241118,114500,1832346750,15490,15480,15490,15480,24
20241118,114400,1831975200,15490,15480,15490,15480,108
20241118,114300,1830302300,15490,15480,15490,15470,61
20241118,114200,1829357690,15470,15470,15490,15470,77
20241118,114100,1828165580,15470,15480,15490,15470,195
20241118,114000,1825148390,15480,15480,15480,15480,8
20241118,113900,1825024550,15470,15470,15470,15460,105
20241118,113800,1823400220,15470,15490,15490,15470,358
20241118,113700,1817858590,15500,15500,15510,15490,119
20241118,113600,1816013450,15490,15490,15500,15490,24
20241118,113500,1815641670,15490,15490,15490,15490,4
20241118,113400,1815579710,15490,15500,15500,15490,310
20241118,113300,1810775220,15500,15490,15500,15490,272
20241118,113200,1806561510,15490,15500,15500,15490,54
20241118,113100,1805724520,15500,15490,15500,15470,67
20241118,113000,1804686380,15490,15490,15500,15480,82
20241118,112900,1803415800,15480,15490,15490,15470,334
20241118,112800,1798247710,15490,15470,15490,15470,25
20241118,112700,1797860610,15470,15490,15500,15470,431
20241118,112600,1791185650,15500,15490,15500,15480,67
20241118,112500,1790147570,15490,15480,15490,15480,12
20241118,112400,1789961710,15480,15480,15480,15480,297
20241118,112300,1785364150,15490,15490,15490,15480,623
20241118,112200,1775714510,15490,15490,15500,15490,45
20241118,112100,1775017240,15490,15480,15490,15480,153
20241118,112000,1772647490,15480,15470,15480,15470,85
20241118,111900,1771332400,15470,15470,15490,15470,146
20241118,111800,1769073180,15470,15470,15480,15470,10
20241118,111700,1768918470,15470,15460,15470,15460,2090
20241118,111600,1736586380,15470,15470,15470,15460,205
20241118,111500,1733415500,15460,15480,15480,15460,688
20241118,111400,1722772440,15480,15480,15480,15470,21
20241118,111300,1722447370,15490,15480,15490,15480,4
20241118,111200,1722385430,15480,15480,15480,15470,74
20241118,111100,1721240340,15480,15490,15500,15480,194
20241118,111000,1718236430,15490,15510,15510,15480,314
20241118,110900,1713372140,15510,15500,15510,15500,50
20241118,110800,1712597020,15500,15500,15510,15500,43
20241118,110700,1711930490,15500,15470,15500,15470,88
20241118,110600,1710567640,15470,15460,15470,15460,82
20241118,110500,1709299120,15470,15450,15470,15440,667
20241118,110400,1698992870,15450,15440,15450,15440,42
20241118,110300,1698344310,15440,15440,15450,15440,62
20241118,110200,1697386970,15440,15450,15450,15440,34
20241118,110100,1696861890,15450,15440,15450,15440,148
20241118,110000,1694576590,15440,15450,15450,15440,251
20241118,105900,1690701140,15440,15450,15460,15440,182
20241118,105800,1687889450,15440,15440,15440,15440,198
20241118,105700,1684832330,15430,15430,15440,15430,320
20241118,105600,1679894210,15440,15450,15450,15430,282
20241118,105500,1675540210,15440,15430,15440,15430,373
20241118,105400,1669781100,15430,15440,15440,15420,64
20241118,105300,1668793690,15440,15440,15440,15430,340
20241118,105200,1663546780,15440,15440,15440,15430,245
20241118,105100,1659766170,15450,15420,15460,15420,525
20241118,105000,1651670210,15420,15400,15420,15400,809
20241118,104900,1639196540,15400,15410,15410,15400,49
20241118,104800,1638441850,15410,15400,15410,15400,628
20241118,104700,1628770640,15400,15430,15430,15400,2098
20241118,104600,1596441720,15420,15430,15430,15420,126
20241118,104500,1594498090,15430,15460,15460,15430,2224
20241118,104400,1560140600,15450,15470,15470,15450,1537
20241118,104300,1536374080,15460,15490,15500,15460,1261
20241118,104200,1516857480,15490,15500,15500,15490,240
20241118,104100,1513138580,15500,15500,15510,15500,158
20241118,104000,1510689480,15510,15500,15510,15500,2
20241118,103900,1510658470,15490,15510,15510,15490,1470
20241118,103800,1487869300,15520,15520,15520,15510,123
20241118,103700,1485960350,15510,15510,15510,15500,181
20241118,103600,1483153170,15510,15510,15510,15510,11
20241118,103500,1482982560,15510,15500,15510,15500,30
20241118,103400,1482517460,15510,15510,15520,15510,168
20241118,103300,1479911690,15510,15510,15510,15500,1009
20241118,103200,1464267190,15520,15510,15530,15510,15
20241118,103100,1464034390,15510,15510,15520,15510,440
20241118,103000,1457209800,15520,15520,15520,15510,95
20241118,102900,1455736010,15520,15520,15530,15510,323
20241118,102800,1450723060,15520,15510,15520,15510,109
20241118,102700,1449031450,15510,15520,15520,15510,626
20241118,102600,1439321510,15520,15540,15550,15520,901
20241118,102500,1425331740,15550,15570,15570,15550,753
20241118,102400,1413618970,15570,15560,15580,15560,423
20241118,102300,1407035860,15560,15550,15580,15550,655
20241118,102200,1396844050,15550,15540,15550,15540,349
20241118,102100,1391417540,15540,15540,15550,15530,75
20241118,102000,1390252030,15540,15520,15540,15520,559
20241118,101900,1381570930,15510,15520,15520,15510,56
20241118,101800,1380702180,15530,15530,15530,15530,148
20241118,101700,1378403740,15540,15530,15540,15510,100
20241118,101600,1376850420,15520,15500,15520,15500,75
20241118,101500,1375687130,15500,15490,15500,15490,56
20241118,101400,1374819430,15500,15490,15500,15490,49
20241118,101300,1374060340,15490,15480,15490,15480,84
20241118,101200,1372759580,15480,15490,15490,15480,179
20241118,101100,1369987990,15490,15520,15520,15490,2156
20241118,101000,1336570490,15510,15580,15580,15500,5024
20241118,100900,1258612520,15540,15550,15580,15530,1221
20241118,100800,1239636200,15540,15580,15590,15540,747
20241118,100700,1228017200,15590,15580,15590,15570,184
20241118,100600,1225150810,15590,15600,15600,15580,258
20241118,100500,1221128850,15590,15590,15600,15580,1180
20241118,100400,1202737130,15590,15590,15590,15590,6
20241118,100300,1202643590,15580,15570,15590,15570,1032
20241118,100200,1186560380,15560,15560,15570,15550,507
20241118,100100,1178674900,15560,15550,15560,15550,133
20241118,100000,1176605630,15560,15550,15560,15550,30
20241118,095900,1176139030,15550,15540,15550,15540,208
20241118,095800,1172906330,15550,15540,15550,15540,50
20241118,095700,1172129080,15540,15540,15540,15530,447
20241118,095600,1165183310,15550,15580,15580,15540,1388
20241118,095500,1143584030,15580,15590,15590,15580,231
20241118,095400,1139984980,15590,15590,15600,15590,206
20241118,095300,1136772670,15590,15580,15590,15580,42
20241118,095200,1136118200,15590,15580,15590,15580,606
20241118,095100,1126671160,15560,15580,15580,15560,150
20241118,095000,1124335750,15580,15570,15580,15560,33
20241118,094900,1123821920,15580,15570,15580,15560,818
20241118,094800,1111081290,15590,15580,15590,15580,277
20241118,094700,1106763350,15590,15560,15590,15550,1108
20241118,094600,1089533610,15550,15550,15580,15550,3287
20241118,094500,1038396940,15560,15540,15560,15540,248
20241118,094400,1034541570,15550,15540,15560,15530,587
20241118,094300,1025425010,15530,15540,15570,15530,331
20241118,094200,1020278470,15550,15570,15570,15550,318
20241118,094100,1015331620,15570,15540,15570,15540,108
20241118,094000,1013651830,15580,15600,15600,15540,3151
20241118,093900,964547240,15610,15620,15620,15610,143
20241118,093800,962314200,15610,15600,15610,15590,404
20241118,093700,956013500,15590,15600,15600,15590,173
20241118,093600,953316320,15600,15600,15600,15580,402
20241118,093500,947048160,15630,15650,15650,15590,3831
20241118,093400,887240010,15650,15650,15660,15640,578
20241118,093300,878194560,15650,15650,15650,15640,322
20241118,093200,873156330,15670,15660,15670,15620,1081
20241118,093100,856224850,15670,15650,15670,15650,50
20241118,093000,855441960,15660,15680,15680,15660,474
20241118,092900,848014150,15670,15670,15680,15660,139
20241118,092800,845836150,15670,15680,15690,15670,155
20241118,092700,843404630,15680,15650,15680,15650,293
20241118,092600,838814340,15650,15640,15650,15630,347
20241118,092500,833387990,15630,15630,15640,15630,371
20241118,092400,827589000,15640,15660,15660,15630,1725
20241118,092300,800622410,15660,15680,15700,15660,7795
20241118,092200,678398110,15690,15690,15690,15680,417
20241118,092100,671855390,15690,15690,15700,15680,739
20241118,092000,660263620,15680,15680,15690,15680,134
20241118,091900,658162380,15670,15740,15740,15670,677
20241118,091800,647535210,15760,15700,15760,15690,3939
20241118,091700,585609060,15700,15710,15710,15700,1070
20241118,091600,568801610,15710,15650,15730,15650,4652
20241118,091500,495811870,15650,15640,15650,15620,829
20241118,091400,482850140,15650,15500,15650,15470,5212
20241118,091300,401686540,15500,15490,15510,15440,1807
20241118,091200,373689380,15440,15490,15510,15440,1170
20241118,091100,355574090,15480,15450,15480,15420,7329
20241118,091000,242542740,15450,15410,15460,15410,1687
20241118,090900,216524190,15420,15440,15450,15410,681
20241118,090800,206024980,15430,15420,15490,15420,207
20241118,090700,202831140,15420,15360,15420,15350,1338
20241118,090600,182274340,15350,15260,15360,15260,226
20241118,090500,178809120,15320,15250,15320,15240,1168
20241118,090400,160967140,15250,15260,15260,15220,777
20241118,090300,149122350,15260,15290,15300,15250,40
20241118,090200,148510780,15300,15230,15300,15210,2919
20241118,090100,104055370,15250,15300,15300,15250,2302
20241118,090000,68883290,15420,15230,15420,15230,4404
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 211200 3348921180 15390 15390 15390 15390 3554
3 20241118 211100 3348921180 15390 15390 15390 15390 0
4 20241118 211000 3348921180 15390 15390 15390 15390 0
5 20241118 210900 3348921180 15390 15390 15390 15390 0
6 20241118 210800 3348921180 15390 15390 15390 15390 0
7 20241118 210700 3348921180 15390 15390 15390 15390 0
8 20241118 210600 3348921180 15390 15390 15390 15390 0
9 20241118 210500 3348921180 15390 15390 15390 15390 0
10 20241118 210400 3348921180 15390 15390 15390 15390 0
11 20241118 210300 3348921180 15390 15390 15390 15390 0
12 20241118 210200 3348921180 15390 15390 15390 15390 0
13 20241118 210100 3348921180 15390 15390 15390 15390 0
14 20241118 210000 3348921180 15390 15390 15390 15390 0
15 20241118 205900 3348921180 15390 15390 15390 15390 0
16 20241118 205800 3348921180 15390 15390 15390 15390 0
17 20241118 205700 3348921180 15390 15390 15390 15390 0
18 20241118 205600 3348921180 15390 15390 15390 15390 0
19 20241118 205500 3348921180 15390 15390 15390 15390 0
20 20241118 205400 3348921180 15390 15390 15390 15390 0
21 20241118 205300 3348921180 15390 15390 15390 15390 0
22 20241118 205200 3348921180 15390 15390 15390 15390 0
23 20241118 205100 3348921180 15390 15390 15390 15390 0
24 20241118 205000 3348921180 15390 15390 15390 15390 0
25 20241118 204900 3348921180 15390 15390 15390 15390 0
26 20241118 204800 3348921180 15390 15390 15390 15390 0
27 20241118 204700 3348921180 15390 15390 15390 15390 0
28 20241118 204600 3348921180 15390 15390 15390 15390 0
29 20241118 204500 3348921180 15390 15390 15390 15390 0
30 20241118 204400 3348921180 15390 15390 15390 15390 0
31 20241118 204300 3348921180 15390 15390 15390 15390 0
32 20241118 204200 3348921180 15390 15390 15390 15390 3554
33 20241118 204100 3348921180 15390 15390 15390 15390 0
34 20241118 204000 3348921180 15390 15390 15390 15390 0
35 20241118 203900 3348921180 15390 15390 15390 15390 0
36 20241118 203800 3348921180 15390 15390 15390 15390 0
37 20241118 203700 3348921180 15390 15390 15390 15390 0
38 20241118 203600 3348921180 15390 15390 15390 15390 0
39 20241118 203500 3348921180 15390 15390 15390 15390 0
40 20241118 203400 3348921180 15390 15390 15390 15390 0
41 20241118 203300 3348921180 15390 15390 15390 15390 0
42 20241118 203200 3348921180 15390 15390 15390 15390 0
43 20241118 203100 3348921180 15390 15390 15390 15390 0
44 20241118 203000 3348921180 15390 15390 15390 15390 0
45 20241118 202900 3348921180 15390 15390 15390 15390 0
46 20241118 202800 3348921180 15390 15390 15390 15390 0
47 20241118 202700 3348921180 15390 15390 15390 15390 0
48 20241118 202600 3348921180 15390 15390 15390 15390 0
49 20241118 202500 3348921180 15390 15390 15390 15390 0
50 20241118 202400 3348921180 15390 15390 15390 15390 0
51 20241118 202300 3348921180 15390 15390 15390 15390 0
52 20241118 202200 3348921180 15390 15390 15390 15390 0
53 20241118 202100 3348921180 15390 15390 15390 15390 0
54 20241118 202000 3348921180 15390 15390 15390 15390 0
55 20241118 201900 3348921180 15390 15390 15390 15390 0
56 20241118 201800 3348921180 15390 15390 15390 15390 0
57 20241118 201700 3348921180 15390 15390 15390 15390 0
58 20241118 201600 3348921180 15390 15390 15390 15390 0
59 20241118 201500 3348921180 15390 15390 15390 15390 0
60 20241118 201400 3348921180 15390 15390 15390 15390 0
61 20241118 201300 3348921180 15390 15390 15390 15390 0
62 20241118 201200 3348921180 15390 15390 15390 15390 3554
63 20241118 201100 3348921180 15390 15390 15390 15390 0
64 20241118 201000 3348921180 15390 15390 15390 15390 0
65 20241118 200900 3348921180 15390 15390 15390 15390 0
66 20241118 200800 3348921180 15390 15390 15390 15390 0
67 20241118 200700 3348921180 15390 15390 15390 15390 0
68 20241118 200600 3348921180 15390 15390 15390 15390 0
69 20241118 200500 3348921180 15390 15390 15390 15390 0
70 20241118 200400 3348921180 15390 15390 15390 15390 0
71 20241118 200300 3348921180 15390 15390 15390 15390 0
72 20241118 200200 3348921180 15390 15390 15390 15390 0
73 20241118 200100 3348921180 15390 15390 15390 15390 0
74 20241118 200000 3348921180 15390 15390 15390 15390 0
75 20241118 195900 3348921180 15390 15390 15390 15390 0
76 20241118 195800 3348921180 15390 15390 15390 15390 0
77 20241118 195700 3348921180 15390 15390 15390 15390 0
78 20241118 195600 3348921180 15390 15390 15390 15390 0
79 20241118 195500 3348921180 15390 15390 15390 15390 0
80 20241118 195400 3348921180 15390 15390 15390 15390 0
81 20241118 195300 3348921180 15390 15390 15390 15390 0
82 20241118 195200 3348921180 15390 15390 15390 15390 0
83 20241118 195100 3348921180 15390 15390 15390 15390 0
84 20241118 195000 3348921180 15390 15390 15390 15390 0
85 20241118 194900 3348921180 15390 15390 15390 15390 0
86 20241118 194800 3348921180 15390 15390 15390 15390 0
87 20241118 194700 3348921180 15390 15390 15390 15390 0
88 20241118 194600 3348921180 15390 15390 15390 15390 0
89 20241118 194500 3348921180 15390 15390 15390 15390 0
90 20241118 194400 3348921180 15390 15390 15390 15390 0
91 20241118 194300 3348921180 15390 15390 15390 15390 0
92 20241118 194200 3348921180 15390 15390 15390 15390 3554
93 20241118 194100 3348921180 15390 15390 15390 15390 0
94 20241118 194000 3348921180 15390 15390 15390 15390 0
95 20241118 193900 3348921180 15390 15390 15390 15390 0
96 20241118 193800 3348921180 15390 15390 15390 15390 0
97 20241118 193700 3348921180 15390 15390 15390 15390 0
98 20241118 193600 3348921180 15390 15390 15390 15390 0
99 20241118 193500 3348921180 15390 15390 15390 15390 0
100 20241118 193400 3348921180 15390 15390 15390 15390 0
101 20241118 193300 3348921180 15390 15390 15390 15390 0
102 20241118 193200 3348921180 15390 15390 15390 15390 0
103 20241118 193100 3348921180 15390 15390 15390 15390 0
104 20241118 193000 3348921180 15390 15390 15390 15390 0
105 20241118 192900 3348921180 15390 15390 15390 15390 0
106 20241118 192800 3348921180 15390 15390 15390 15390 0
107 20241118 192700 3348921180 15390 15390 15390 15390 0
108 20241118 192600 3348921180 15390 15390 15390 15390 0
109 20241118 192500 3348921180 15390 15390 15390 15390 0
110 20241118 192400 3348921180 15390 15390 15390 15390 0
111 20241118 192300 3348921180 15390 15390 15390 15390 0
112 20241118 192200 3348921180 15390 15390 15390 15390 0
113 20241118 192100 3348921180 15390 15390 15390 15390 0
114 20241118 192000 3348921180 15390 15390 15390 15390 0
115 20241118 191900 3348921180 15390 15390 15390 15390 0
116 20241118 191800 3348921180 15390 15390 15390 15390 0
117 20241118 191700 3348921180 15390 15390 15390 15390 0
118 20241118 191600 3348921180 15390 15390 15390 15390 0
119 20241118 191500 3348921180 15390 15390 15390 15390 0
120 20241118 191400 3348921180 15390 15390 15390 15390 0
121 20241118 191300 3348921180 15390 15390 15390 15390 0
122 20241118 191200 3348921180 15390 15390 15390 15390 3554
123 20241118 191100 3348921180 15390 15390 15390 15390 0
124 20241118 191000 3348921180 15390 15390 15390 15390 0
125 20241118 190900 3348921180 15390 15390 15390 15390 0
126 20241118 190800 3348921180 15390 15390 15390 15390 0
127 20241118 190700 3348921180 15390 15390 15390 15390 0
128 20241118 190600 3348921180 15390 15390 15390 15390 0
129 20241118 190500 3348921180 15390 15390 15390 15390 0
130 20241118 190400 3348921180 15390 15390 15390 15390 0
131 20241118 190300 3348921180 15390 15390 15390 15390 0
132 20241118 190200 3348921180 15390 15390 15390 15390 0
133 20241118 190100 3348921180 15390 15390 15390 15390 0
134 20241118 190000 3348921180 15390 15390 15390 15390 0
135 20241118 185900 3348921180 15390 15390 15390 15390 0
136 20241118 185800 3348921180 15390 15390 15390 15390 0
137 20241118 185700 3348921180 15390 15390 15390 15390 0
138 20241118 185600 3348921180 15390 15390 15390 15390 0
139 20241118 185500 3348921180 15390 15390 15390 15390 0
140 20241118 185400 3348921180 15390 15390 15390 15390 0
141 20241118 185300 3348921180 15390 15390 15390 15390 0
142 20241118 185200 3348921180 15390 15390 15390 15390 0
143 20241118 185100 3348921180 15390 15390 15390 15390 0
144 20241118 185000 3348921180 15390 15390 15390 15390 0
145 20241118 184900 3348921180 15390 15390 15390 15390 0
146 20241118 184800 3348921180 15390 15390 15390 15390 0
147 20241118 184700 3348921180 15390 15390 15390 15390 0
148 20241118 184600 3348921180 15390 15390 15390 15390 0
149 20241118 184500 3348921180 15390 15390 15390 15390 0
150 20241118 184400 3348921180 15390 15390 15390 15390 0
151 20241118 184300 3348921180 15390 15390 15390 15390 0
152 20241118 184200 3348921180 15390 15390 15390 15390 3554
153 20241118 184100 3348921180 15390 15390 15390 15390 0
154 20241118 184000 3348921180 15390 15390 15390 15390 0
155 20241118 183900 3348921180 15390 15390 15390 15390 0
156 20241118 183800 3348921180 15390 15390 15390 15390 0
157 20241118 183700 3348921180 15390 15390 15390 15390 0
158 20241118 183600 3348921180 15390 15390 15390 15390 0
159 20241118 183500 3348921180 15390 15390 15390 15390 0
160 20241118 183400 3348921180 15390 15390 15390 15390 0
161 20241118 183300 3348921180 15390 15390 15390 15390 0
162 20241118 183200 3348921180 15390 15390 15390 15390 0
163 20241118 183100 3348921180 15390 15390 15390 15390 0
164 20241118 183000 3348921180 15390 15390 15390 15390 0
165 20241118 182900 3348921180 15390 15390 15390 15390 0
166 20241118 182800 3348921180 15390 15390 15390 15390 0
167 20241118 182700 3348921180 15390 15390 15390 15390 0
168 20241118 182600 3348921180 15390 15390 15390 15390 0
169 20241118 182500 3348921180 15390 15390 15390 15390 0
170 20241118 182400 3348921180 15390 15390 15390 15390 0
171 20241118 182300 3348921180 15390 15390 15390 15390 0
172 20241118 182200 3348921180 15390 15390 15390 15390 0
173 20241118 182100 3348921180 15390 15390 15390 15390 0
174 20241118 182000 3348921180 15390 15390 15390 15390 0
175 20241118 181900 3348921180 15390 15390 15390 15390 0
176 20241118 181800 3348921180 15390 15390 15390 15390 0
177 20241118 181700 3348921180 15390 15390 15390 15390 0
178 20241118 181600 3348921180 15390 15390 15390 15390 0
179 20241118 181500 3348921180 15390 15390 15390 15390 0
180 20241118 181400 3348921180 15390 15390 15390 15390 0
181 20241118 181300 3348921180 15390 15390 15390 15390 0
182 20241118 181200 3348921180 15390 15390 15390 15390 3554
183 20241118 181100 3348921180 15390 15390 15390 15390 0
184 20241118 181000 3348921180 15390 15390 15390 15390 0
185 20241118 180900 3348921180 15390 15390 15390 15390 0
186 20241118 180800 3348921180 15390 15390 15390 15390 0
187 20241118 180700 3348921180 15390 15390 15390 15390 0
188 20241118 180600 3348921180 15390 15390 15390 15390 0
189 20241118 180500 3348921180 15390 15390 15390 15390 0
190 20241118 180400 3348921180 15390 15390 15390 15390 0
191 20241118 180300 3348921180 15390 15390 15390 15390 0
192 20241118 180200 3348921180 15390 15390 15390 15390 0
193 20241118 180100 3348921180 15390 15390 15390 15390 0
194 20241118 180000 3348921180 15390 15390 15390 15390 0
195 20241118 175900 3348921180 15390 15390 15390 15390 0
196 20241118 175800 3348921180 15390 15390 15390 15390 0
197 20241118 175700 3348921180 15390 15390 15390 15390 0
198 20241118 175600 3348921180 15390 15390 15390 15390 0
199 20241118 175500 3348921180 15390 15390 15390 15390 0
200 20241118 175400 3348921180 15390 15390 15390 15390 0
201 20241118 175300 3348921180 15390 15390 15390 15390 0
202 20241118 175200 3348921180 15390 15390 15390 15390 0
203 20241118 175100 3348921180 15390 15390 15390 15390 0
204 20241118 175000 3348921180 15390 15390 15390 15390 0
205 20241118 174900 3348921180 15390 15390 15390 15390 0
206 20241118 174800 3348921180 15390 15390 15390 15390 0
207 20241118 174700 3348921180 15390 15390 15390 15390 0
208 20241118 174600 3348921180 15390 15390 15390 15390 0
209 20241118 174500 3348921180 15390 15390 15390 15390 0
210 20241118 174400 3348921180 15390 15390 15390 15390 0
211 20241118 174300 3348921180 15390 15390 15390 15390 0
212 20241118 174200 3348921180 15390 15390 15390 15390 3554
213 20241118 174100 3348921180 15390 15390 15390 15390 0
214 20241118 174000 3348921180 15390 15390 15390 15390 0
215 20241118 173900 3348921180 15390 15390 15390 15390 0
216 20241118 173800 3348921180 15390 15390 15390 15390 0
217 20241118 173700 3348921180 15390 15390 15390 15390 0
218 20241118 173600 3348921180 15390 15390 15390 15390 0
219 20241118 173500 3348921180 15390 15390 15390 15390 0
220 20241118 173400 3348921180 15390 15390 15390 15390 0
221 20241118 173300 3348921180 15390 15390 15390 15390 0
222 20241118 173200 3348921180 15390 15390 15390 15390 0
223 20241118 173100 3348921180 15390 15390 15390 15390 0
224 20241118 173000 3348921180 15390 15390 15390 15390 0
225 20241118 172900 3348921180 15390 15390 15390 15390 0
226 20241118 172800 3348921180 15390 15390 15390 15390 0
227 20241118 172700 3348921180 15390 15390 15390 15390 0
228 20241118 172600 3348921180 15390 15390 15390 15390 0
229 20241118 172500 3348921180 15390 15390 15390 15390 0
230 20241118 172400 3348921180 15390 15390 15390 15390 0
231 20241118 172300 3348921180 15390 15390 15390 15390 0
232 20241118 172200 3348921180 15390 15390 15390 15390 0
233 20241118 172100 3348921180 15390 15390 15390 15390 0
234 20241118 172000 3348921180 15390 15390 15390 15390 0
235 20241118 171900 3348921180 15390 15390 15390 15390 0
236 20241118 171800 3348921180 15390 15390 15390 15390 0
237 20241118 171700 3348921180 15390 15390 15390 15390 0
238 20241118 171600 3348921180 15390 15390 15390 15390 0
239 20241118 171500 3348921180 15390 15390 15390 15390 0
240 20241118 171400 3348921180 15390 15390 15390 15390 0
241 20241118 171300 3348921180 15390 15390 15390 15390 0
242 20241118 171200 3348921180 15390 15390 15390 15390 3554
243 20241118 171100 3348921180 15390 15390 15390 15390 0
244 20241118 171000 3348921180 15390 15390 15390 15390 0
245 20241118 170900 3348921180 15390 15390 15390 15390 0
246 20241118 170800 3348921180 15390 15390 15390 15390 0
247 20241118 170700 3348921180 15390 15390 15390 15390 0
248 20241118 170600 3348921180 15390 15390 15390 15390 0
249 20241118 170500 3348921180 15390 15390 15390 15390 0
250 20241118 170400 3348921180 15390 15390 15390 15390 0
251 20241118 170300 3348921180 15390 15390 15390 15390 0
252 20241118 170200 3348921180 15390 15390 15390 15390 0
253 20241118 170100 3348921180 15390 15390 15390 15390 0
254 20241118 170000 3348921180 15390 15390 15390 15390 0
255 20241118 165900 3348921180 15390 15390 15390 15390 0
256 20241118 165800 3348921180 15390 15390 15390 15390 0
257 20241118 165700 3348921180 15390 15390 15390 15390 0
258 20241118 165600 3348921180 15390 15390 15390 15390 0
259 20241118 165500 3348921180 15390 15390 15390 15390 0
260 20241118 165400 3348921180 15390 15390 15390 15390 0
261 20241118 165300 3348921180 15390 15390 15390 15390 0
262 20241118 165200 3348921180 15390 15390 15390 15390 0
263 20241118 165100 3348921180 15390 15390 15390 15390 0
264 20241118 165000 3348921180 15390 15390 15390 15390 0
265 20241118 164900 3348921180 15390 15390 15390 15390 0
266 20241118 164800 3348921180 15390 15390 15390 15390 0
267 20241118 164700 3348921180 15390 15390 15390 15390 0
268 20241118 164600 3348921180 15390 15390 15390 15390 0
269 20241118 164500 3348921180 15390 15390 15390 15390 0
270 20241118 164400 3348921180 15390 15390 15390 15390 0
271 20241118 164300 3348921180 15390 15390 15390 15390 0
272 20241118 164200 3348921180 15390 15390 15390 15390 3554
273 20241118 164100 3348921180 15390 15390 15390 15390 0
274 20241118 164000 3348921180 15390 15390 15390 15390 0
275 20241118 163900 3348921180 15390 15390 15390 15390 0
276 20241118 163800 3348921180 15390 15390 15390 15390 0
277 20241118 163700 3348921180 15390 15390 15390 15390 0
278 20241118 163600 3348921180 15390 15390 15390 15390 0
279 20241118 163500 3348921180 15390 15390 15390 15390 0
280 20241118 163400 3348921180 15390 15390 15390 15390 0
281 20241118 163300 3348921180 15390 15390 15390 15390 0
282 20241118 163200 3348921180 15390 15390 15390 15390 0
283 20241118 163100 3348921180 15390 15390 15390 15390 0
284 20241118 163000 3348921180 15390 15390 15390 15390 0
285 20241118 162900 3348921180 15390 15390 15390 15390 0
286 20241118 162800 3348921180 15390 15390 15390 15390 0
287 20241118 162700 3348921180 15390 15390 15390 15390 0
288 20241118 162600 3348921180 15390 15390 15390 15390 0
289 20241118 162500 3348921180 15390 15390 15390 15390 0
290 20241118 162400 3348921180 15390 15390 15390 15390 0
291 20241118 162300 3348921180 15390 15390 15390 15390 0
292 20241118 162200 3348921180 15390 15390 15390 15390 0
293 20241118 162100 3348921180 15390 15390 15390 15390 0
294 20241118 162000 3348921180 15390 15390 15390 15390 0
295 20241118 161900 3348921180 15390 15390 15390 15390 0
296 20241118 161800 3348921180 15390 15390 15390 15390 0
297 20241118 161700 3348921180 15390 15390 15390 15390 0
298 20241118 161600 3348921180 15390 15390 15390 15390 0
299 20241118 161500 3348921180 15390 15390 15390 15390 0
300 20241118 161400 3348921180 15390 15390 15390 15390 0
301 20241118 161300 3348921180 15390 15390 15390 15390 0
302 20241118 161200 3348921180 15390 15390 15390 15390 3554
303 20241118 161100 3348921180 15390 15390 15390 15390 0
304 20241118 161000 3348921180 15390 15390 15390 15390 0
305 20241118 160900 3348921180 15390 15390 15390 15390 0
306 20241118 160800 3348921180 15390 15390 15390 15390 0
307 20241118 160700 3348921180 15390 15390 15390 15390 0
308 20241118 160600 3348921180 15390 15390 15390 15390 0
309 20241118 160500 3348921180 15390 15390 15390 15390 0
310 20241118 160400 3348921180 15390 15390 15390 15390 0
311 20241118 160300 3348921180 15390 15390 15390 15390 0
312 20241118 160200 3348921180 15390 15390 15390 15390 0
313 20241118 160100 3348921180 15390 15390 15390 15390 0
314 20241118 160000 3348921180 15390 15390 15390 15390 0
315 20241118 155900 3348921180 15390 15390 15390 15390 0
316 20241118 155800 3348921180 15390 15390 15390 15390 0
317 20241118 155700 3348921180 15390 15390 15390 15390 0
318 20241118 155600 3348921180 15390 15390 15390 15390 0
319 20241118 155500 3348921180 15390 15390 15390 15390 0
320 20241118 155400 3348921180 15390 15390 15390 15390 0
321 20241118 155300 3348921180 15390 15390 15390 15390 0
322 20241118 155200 3348921180 15390 15390 15390 15390 0
323 20241118 155100 3348921180 15390 15390 15390 15390 0
324 20241118 155000 3348921180 15390 15390 15390 15390 0
325 20241118 154900 3348921180 15390 15390 15390 15390 0
326 20241118 154800 3348921180 15390 15390 15390 15390 0
327 20241118 154700 3348921180 15390 15390 15390 15390 0
328 20241118 154600 3348921180 15390 15390 15390 15390 0
329 20241118 154500 3348921180 15390 15390 15390 15390 0
330 20241118 154400 3348921180 15390 15390 15390 15390 0
331 20241118 154300 3348921180 15390 15390 15390 15390 0
332 20241118 154200 3348921180 15390 15390 15390 15390 3554
333 20241118 154100 3348921180 15390 15390 15390 15390 0
334 20241118 154000 3348921180 15390 15390 15390 15390 0
335 20241118 153900 3348921180 15390 15390 15390 15390 0
336 20241118 153800 3348921180 15390 15390 15390 15390 0
337 20241118 153700 3348921180 15390 15390 15390 15390 0
338 20241118 153600 3348921180 15390 15390 15390 15390 0
339 20241118 153500 3348921180 15390 15390 15390 15390 0
340 20241118 153400 3348921180 15390 15390 15390 15390 0
341 20241118 153300 3348921180 15390 15390 15390 15390 0
342 20241118 153200 3348921180 15390 15390 15390 15390 0
343 20241118 153100 3348921180 15390 15390 15390 15390 0
344 20241118 153000 3348921180 15390 15390 15390 15390 3554
345 20241118 152900 3294225120 15360 15360 15360 15360 0
346 20241118 152800 3294225120 15360 15360 15360 15360 0
347 20241118 152700 3294225120 15360 15360 15360 15360 0
348 20241118 152600 3294225120 15360 15360 15360 15360 0
349 20241118 152500 3294225120 15360 15360 15360 15360 0
350 20241118 152400 3294225120 15360 15360 15360 15360 0
351 20241118 152300 3294225120 15360 15360 15360 15360 0
352 20241118 152200 3294225120 15360 15360 15360 15360 0
353 20241118 152100 3294225120 15360 15360 15360 15360 0
354 20241118 152000 3294225120 15360 15360 15360 15360 0
355 20241118 151900 3294225120 15360 15360 15360 15360 55
356 20241118 151800 3293380320 15320 15360 15360 15320 1357
357 20241118 151700 3272564680 15360 15360 15370 15360 1129
358 20241118 151600 3255223220 15370 15340 15380 15340 3418
359 20241118 151500 3202708560 15350 15360 15360 15340 300
360 20241118 151400 3198102660 15360 15340 15360 15340 907
361 20241118 151300 3184176940 15350 15320 15350 15320 1624
362 20241118 151200 3159284490 15340 15310 15340 15310 2587
363 20241118 151100 3119642850 15320 15310 15320 15310 1093
364 20241118 151000 3102908420 15310 15310 15320 15300 1663
365 20241118 150900 3077446920 15310 15320 15330 15310 504
366 20241118 150800 3069725700 15320 15320 15330 15320 1034
367 20241118 150700 3053884810 15330 15330 15330 15320 197
368 20241118 150600 3050865520 15330 15320 15330 15320 28
369 20241118 150500 3050436540 15320 15330 15330 15320 40
370 20241118 150400 3049823520 15330 15330 15330 15320 901
371 20241118 150300 3036019490 15330 15320 15330 15320 147
372 20241118 150200 3033766180 15320 15330 15330 15320 17
373 20241118 150100 3033505580 15320 15330 15330 15320 144
374 20241118 150000 3031299480 15320 15330 15330 15310 781
375 20241118 145900 3019334110 15330 15330 15330 15320 286
376 20241118 145800 3014951310 15320 15330 15330 15320 158
377 20241118 145700 3012529620 15320 15320 15330 15320 196
378 20241118 145600 3009526670 15330 15330 15330 15320 152
379 20241118 145500 3007197840 15330 15330 15330 15320 309
380 20241118 145400 3002461510 15330 15330 15340 15330 91
381 20241118 145300 3001065970 15340 15340 15340 15340 32
382 20241118 145200 3000575090 15330 15330 15330 15330 119
383 20241118 145100 2998750820 15330 15330 15340 15320 632
384 20241118 145000 2989063380 15330 15340 15340 15330 36
385 20241118 144900 2988511390 15330 15340 15340 15330 163
386 20241118 144800 2986012540 15340 15350 15350 15340 729
387 20241118 144700 2974828750 15360 15350 15360 15350 22
388 20241118 144600 2974491030 15350 15350 15350 15350 318
389 20241118 144500 2969609730 15350 15340 15350 15340 59
390 20241118 144400 2968704650 15340 15360 15370 15340 2034
391 20241118 144300 2937497540 15350 15360 15370 15350 110
392 20241118 144200 2935808980 15350 15370 15370 15350 739
393 20241118 144100 2924457870 15360 15360 15370 15360 113
394 20241118 144000 2922722110 15370 15370 15370 15370 197
395 20241118 143900 2919694220 15370 15360 15370 15360 33
396 20241118 143800 2919187210 15370 15370 15380 15370 270
397 20241118 143700 2915036410 15370 15360 15370 15360 401
398 20241118 143600 2908876270 15360 15340 15360 15340 1644
399 20241118 143500 2883633300 15340 15340 15340 15330 292
400 20241118 143400 2879154220 15330 15330 15330 15330 14
401 20241118 143300 2878939600 15340 15340 15340 15330 50
402 20241118 143200 2878172900 15330 15300 15330 15300 642
403 20241118 143100 2868343140 15310 15300 15310 15300 154
404 20241118 143000 2865986540 15310 15310 15310 15300 123
405 20241118 142900 2864103610 15310 15300 15310 15300 149
406 20241118 142800 2861823500 15290 15280 15290 15280 46
407 20241118 142700 2861120170 15280 15270 15280 15260 54
408 20241118 142600 2860295440 15260 15310 15310 15260 1005
409 20241118 142500 2844915240 15320 15320 15320 15310 31
410 20241118 142400 2844440450 15320 15310 15320 15310 43
411 20241118 142300 2843781930 15320 15310 15320 15310 89
412 20241118 142200 2842418490 15300 15310 15310 15300 19
413 20241118 142100 2842127740 15300 15310 15310 15300 56
414 20241118 142000 2841270820 15310 15310 15310 15300 183
415 20241118 141900 2838470240 15300 15280 15310 15280 228
416 20241118 141800 2834983380 15280 15280 15310 15250 2730
417 20241118 141700 2793311790 15290 15280 15290 15280 79
418 20241118 141600 2792104530 15280 15290 15290 15280 1235
419 20241118 141500 2773227180 15290 15310 15310 15290 2714
420 20241118 141400 2731691950 15310 15330 15330 15310 381
421 20241118 141300 2725854480 15340 15350 15350 15330 568
422 20241118 141200 2717141430 15340 15340 15340 15340 100
423 20241118 141100 2715607430 15340 15350 15380 15340 186
424 20241118 141000 2712750790 15350 15360 15370 15340 538
425 20241118 140900 2704489490 15360 15380 15380 15360 312
426 20241118 140800 2699694280 15380 15380 15390 15380 682
427 20241118 140700 2689204640 15390 15390 15390 15390 104
428 20241118 140600 2687604080 15390 15390 15390 15390 1
429 20241118 140500 2687588690 15390 15390 15390 15380 303
430 20241118 140400 2682925530 15400 15410 15420 15400 110
431 20241118 140300 2681231390 15420 15410 15420 15410 53
432 20241118 140200 2680414620 15400 15400 15410 15400 232
433 20241118 140100 2676840800 15400 15400 15400 15400 20
434 20241118 140000 2676532800 15390 15400 15400 15380 877
435 20241118 135900 2663036520 15400 15410 15420 15400 184
436 20241118 135800 2660202380 15410 15420 15420 15410 70
437 20241118 135700 2659123520 15410 15410 15430 15410 278
438 20241118 135600 2654837760 15420 15400 15420 15400 187
439 20241118 135500 2651955350 15400 15400 15400 15400 38
440 20241118 135400 2651370150 15400 15400 15400 15400 51
441 20241118 135300 2650584750 15410 15400 15410 15400 245
442 20241118 135200 2646809390 15400 15410 15410 15400 120
443 20241118 135100 2644960920 15410 15400 15410 15400 108
444 20241118 135000 2643297250 15410 15400 15410 15400 70
445 20241118 134900 2642219170 15400 15390 15400 15390 216
446 20241118 134800 2638893020 15390 15380 15400 15380 69
447 20241118 134700 2637830710 15390 15380 15390 15380 162
448 20241118 134600 2635338510 15380 15370 15380 15370 123
449 20241118 134500 2633447410 15370 15360 15370 15360 90
450 20241118 134400 2632064440 15370 15360 15370 15360 148
451 20241118 134300 2629790530 15360 15360 15360 15360 69
452 20241118 134200 2628730690 15350 15360 15360 15350 38
453 20241118 134100 2628147230 15340 15340 15340 15330 1204
454 20241118 134000 2609677960 15340 15320 15340 15320 3796
455 20241118 133900 2551485310 15310 15310 15320 15310 69
456 20241118 133800 2550428270 15300 15310 15310 15300 39
457 20241118 133700 2549831490 15300 15310 15320 15300 2815
458 20241118 133600 2506760100 15310 15340 15340 15300 878
459 20241118 133500 2493306730 15340 15380 15380 15330 1754
460 20241118 133400 2466379900 15380 15370 15380 15370 86
461 20241118 133300 2465057930 15380 15360 15380 15360 572
462 20241118 133200 2456266980 15360 15360 15370 15360 39
463 20241118 133100 2455667810 15350 15380 15380 15340 2217
464 20241118 133000 2421624120 15390 15400 15400 15380 88
465 20241118 132900 2420270420 15390 15400 15400 15380 668
466 20241118 132800 2409989900 15400 15410 15410 15400 667
467 20241118 132700 2399717850 15410 15400 15410 15400 121
468 20241118 132600 2397854020 15400 15390 15400 15390 352
469 20241118 132500 2392435910 15390 15390 15400 15390 160
470 20241118 132400 2389972930 15400 15390 15400 15390 109
471 20241118 132300 2388295020 15400 15400 15400 15390 28
472 20241118 132200 2387864020 15390 15390 15400 15390 133
473 20241118 132100 2385816730 15390 15380 15390 15360 2805
474 20241118 132000 2342705920 15390 15410 15410 15390 2678
475 20241118 131900 2301471120 15410 15400 15410 15400 191
476 20241118 131800 2298529710 15410 15430 15430 15400 1142
477 20241118 131700 2280931100 15420 15420 15440 15410 328
478 20241118 131600 2275873690 15430 15430 15430 15420 149
479 20241118 131500 2273575310 15430 15440 15440 15430 584
480 20241118 131400 2264561340 15450 15450 15450 15440 236
481 20241118 131300 2260915260 15460 15460 15460 15460 12
482 20241118 131200 2260729740 15450 15460 15460 15450 110
483 20241118 131100 2259030040 15460 15440 15460 15440 1021
484 20241118 131000 2243255740 15440 15440 15440 15440 195
485 20241118 130900 2240244940 15440 15450 15450 15440 100
486 20241118 130800 2238700850 15440 15440 15440 15440 11
487 20241118 130700 2238531010 15430 15440 15440 15430 136
488 20241118 130600 2236432060 15430 15430 15440 15430 44
489 20241118 130500 2235753030 15430 15440 15440 15430 140
490 20241118 130400 2233591820 15440 15450 15450 15440 135
491 20241118 130300 2231506760 15450 15440 15450 15440 50
492 20241118 130200 2230734270 15430 15440 15450 15430 2286
493 20241118 130100 2195418480 15440 15440 15440 15440 120
494 20241118 130000 2193565680 15440 15440 15440 15430 158
495 20241118 125900 2191127710 15430 15430 15430 15430 35
496 20241118 125800 2190587660 15440 15430 15440 15430 50
497 20241118 125700 2189815690 15430 15410 15430 15410 60
498 20241118 125600 2188890170 15410 15410 15430 15410 128
499 20241118 125500 2186917550 15410 15410 15420 15410 252
500 20241118 125400 2183034200 15410 15430 15440 15400 3578
501 20241118 125300 2127849130 15440 15440 15440 15440 361
502 20241118 125200 2122275290 15450 15440 15450 15440 286
503 20241118 125100 2117859010 15440 15450 15450 15440 103
504 20241118 125000 2116267800 15440 15450 15450 15440 172
505 20241118 124900 2113612110 15450 15440 15450 15440 105
506 20241118 124800 2111990880 15440 15440 15450 15440 207
507 20241118 124700 2108792960 15440 15450 15450 15440 249
508 20241118 124600 2104947010 15450 15450 15460 15450 149
509 20241118 124500 2102644840 15450 15450 15460 15450 205
510 20241118 124400 2099477500 15450 15450 15450 15440 125
511 20241118 124300 2097547260 15440 15440 15440 15430 232
512 20241118 124200 2093966590 15440 15440 15450 15440 33
513 20241118 124100 2093456870 15430 15440 15440 15430 220
514 20241118 124000 2090060540 15450 15430 15450 15430 76
515 20241118 123900 2088886880 15430 15430 15440 15430 271
516 20241118 123800 2084705260 15450 15440 15450 15440 223
517 20241118 123700 2081262120 15430 15430 15430 15430 54
518 20241118 123600 2080428900 15440 15430 15440 15430 41
519 20241118 123500 2079796180 15440 15430 15440 15430 206
520 20241118 123400 2076617130 15440 15450 15460 15440 250
521 20241118 123300 2072756970 15450 15440 15450 15430 226
522 20241118 123200 2069267500 15450 15440 15450 15440 406
523 20241118 123100 2062998820 15470 15440 15470 15440 2509
524 20241118 123000 2024213870 15440 15440 15440 15440 115
525 20241118 122900 2022438270 15440 15440 15440 15440 1
526 20241118 122800 2022422830 15460 15450 15460 15440 137
527 20241118 122700 2020306720 15450 15430 15450 15430 248
528 20241118 122600 2016479600 15430 15430 15440 15430 176
529 20241118 122500 2013763620 15440 15420 15440 15420 76
530 20241118 122400 2012590950 15430 15450 15460 15430 19
531 20241118 122300 2012297550 15430 15440 15450 15430 1649
532 20241118 122200 1986846690 15450 15440 15450 15440 381
533 20241118 122100 1980963870 15440 15450 15450 15440 566
534 20241118 122000 1972224770 15440 15460 15460 15440 1711
535 20241118 121900 1945782910 15460 15480 15480 15460 500
536 20241118 121800 1938048060 15470 15480 15480 15470 893
537 20241118 121700 1924228350 15480 15480 15490 15470 808
538 20241118 121600 1911722960 15490 15490 15490 15480 574
539 20241118 121500 1902837010 15490 15500 15500 15490 68
540 20241118 121400 1901783680 15490 15480 15490 15480 455
541 20241118 121300 1894736600 15490 15480 15490 15480 44
542 20241118 121200 1894055360 15480 15480 15490 15480 122
543 20241118 121100 1892166790 15480 15500 15500 15480 104
544 20241118 121000 1890556140 15500 15500 15500 15500 45
545 20241118 120900 1889858640 15490 15490 15490 15480 33
546 20241118 120800 1889347780 15480 15480 15480 15480 3
547 20241118 120700 1889301340 15490 15500 15510 15490 51
548 20241118 120600 1888510760 15510 15490 15510 15470 801
549 20241118 120500 1876105680 15500 15490 15500 15490 391
550 20241118 120400 1870048810 15490 15490 15500 15490 110
551 20241118 120300 1868344680 15490 15490 15490 15490 2
552 20241118 120200 1868313700 15490 15490 15490 15490 123
553 20241118 120100 1866408430 15490 15500 15500 15490 19
554 20241118 120000 1866114030 15490 15500 15500 15490 70
555 20241118 115900 1865029240 15500 15510 15510 15500 148
556 20241118 115800 1862734800 15510 15490 15510 15490 331
557 20241118 115700 1857604520 15500 15490 15500 15490 401
558 20241118 115600 1851392990 15500 15500 15500 15500 13
559 20241118 115500 1851191490 15500 15500 15500 15490 208
560 20241118 115400 1847968810 15490 15490 15490 15490 3
561 20241118 115300 1847922340 15490 15490 15500 15480 35
562 20241118 115200 1847380240 15490 15470 15490 15470 68
563 20241118 115100 1846327330 15470 15470 15470 15470 2
564 20241118 115000 1846296390 15480 15470 15480 15470 32
565 20241118 114900 1845801250 15480 15470 15480 15470 27
566 20241118 114800 1845383360 15470 15480 15490 15470 598
567 20241118 114700 1836126560 15490 15490 15500 15490 97
568 20241118 114600 1834623590 15480 15490 15500 15480 147
569 20241118 114500 1832346750 15490 15480 15490 15480 24
570 20241118 114400 1831975200 15490 15480 15490 15480 108
571 20241118 114300 1830302300 15490 15480 15490 15470 61
572 20241118 114200 1829357690 15470 15470 15490 15470 77
573 20241118 114100 1828165580 15470 15480 15490 15470 195
574 20241118 114000 1825148390 15480 15480 15480 15480 8
575 20241118 113900 1825024550 15470 15470 15470 15460 105
576 20241118 113800 1823400220 15470 15490 15490 15470 358
577 20241118 113700 1817858590 15500 15500 15510 15490 119
578 20241118 113600 1816013450 15490 15490 15500 15490 24
579 20241118 113500 1815641670 15490 15490 15490 15490 4
580 20241118 113400 1815579710 15490 15500 15500 15490 310
581 20241118 113300 1810775220 15500 15490 15500 15490 272
582 20241118 113200 1806561510 15490 15500 15500 15490 54
583 20241118 113100 1805724520 15500 15490 15500 15470 67
584 20241118 113000 1804686380 15490 15490 15500 15480 82
585 20241118 112900 1803415800 15480 15490 15490 15470 334
586 20241118 112800 1798247710 15490 15470 15490 15470 25
587 20241118 112700 1797860610 15470 15490 15500 15470 431
588 20241118 112600 1791185650 15500 15490 15500 15480 67
589 20241118 112500 1790147570 15490 15480 15490 15480 12
590 20241118 112400 1789961710 15480 15480 15480 15480 297
591 20241118 112300 1785364150 15490 15490 15490 15480 623
592 20241118 112200 1775714510 15490 15490 15500 15490 45
593 20241118 112100 1775017240 15490 15480 15490 15480 153
594 20241118 112000 1772647490 15480 15470 15480 15470 85
595 20241118 111900 1771332400 15470 15470 15490 15470 146
596 20241118 111800 1769073180 15470 15470 15480 15470 10
597 20241118 111700 1768918470 15470 15460 15470 15460 2090
598 20241118 111600 1736586380 15470 15470 15470 15460 205
599 20241118 111500 1733415500 15460 15480 15480 15460 688
600 20241118 111400 1722772440 15480 15480 15480 15470 21
601 20241118 111300 1722447370 15490 15480 15490 15480 4
602 20241118 111200 1722385430 15480 15480 15480 15470 74
603 20241118 111100 1721240340 15480 15490 15500 15480 194
604 20241118 111000 1718236430 15490 15510 15510 15480 314
605 20241118 110900 1713372140 15510 15500 15510 15500 50
606 20241118 110800 1712597020 15500 15500 15510 15500 43
607 20241118 110700 1711930490 15500 15470 15500 15470 88
608 20241118 110600 1710567640 15470 15460 15470 15460 82
609 20241118 110500 1709299120 15470 15450 15470 15440 667
610 20241118 110400 1698992870 15450 15440 15450 15440 42
611 20241118 110300 1698344310 15440 15440 15450 15440 62
612 20241118 110200 1697386970 15440 15450 15450 15440 34
613 20241118 110100 1696861890 15450 15440 15450 15440 148
614 20241118 110000 1694576590 15440 15450 15450 15440 251
615 20241118 105900 1690701140 15440 15450 15460 15440 182
616 20241118 105800 1687889450 15440 15440 15440 15440 198
617 20241118 105700 1684832330 15430 15430 15440 15430 320
618 20241118 105600 1679894210 15440 15450 15450 15430 282
619 20241118 105500 1675540210 15440 15430 15440 15430 373
620 20241118 105400 1669781100 15430 15440 15440 15420 64
621 20241118 105300 1668793690 15440 15440 15440 15430 340
622 20241118 105200 1663546780 15440 15440 15440 15430 245
623 20241118 105100 1659766170 15450 15420 15460 15420 525
624 20241118 105000 1651670210 15420 15400 15420 15400 809
625 20241118 104900 1639196540 15400 15410 15410 15400 49
626 20241118 104800 1638441850 15410 15400 15410 15400 628
627 20241118 104700 1628770640 15400 15430 15430 15400 2098
628 20241118 104600 1596441720 15420 15430 15430 15420 126
629 20241118 104500 1594498090 15430 15460 15460 15430 2224
630 20241118 104400 1560140600 15450 15470 15470 15450 1537
631 20241118 104300 1536374080 15460 15490 15500 15460 1261
632 20241118 104200 1516857480 15490 15500 15500 15490 240
633 20241118 104100 1513138580 15500 15500 15510 15500 158
634 20241118 104000 1510689480 15510 15500 15510 15500 2
635 20241118 103900 1510658470 15490 15510 15510 15490 1470
636 20241118 103800 1487869300 15520 15520 15520 15510 123
637 20241118 103700 1485960350 15510 15510 15510 15500 181
638 20241118 103600 1483153170 15510 15510 15510 15510 11
639 20241118 103500 1482982560 15510 15500 15510 15500 30
640 20241118 103400 1482517460 15510 15510 15520 15510 168
641 20241118 103300 1479911690 15510 15510 15510 15500 1009
642 20241118 103200 1464267190 15520 15510 15530 15510 15
643 20241118 103100 1464034390 15510 15510 15520 15510 440
644 20241118 103000 1457209800 15520 15520 15520 15510 95
645 20241118 102900 1455736010 15520 15520 15530 15510 323
646 20241118 102800 1450723060 15520 15510 15520 15510 109
647 20241118 102700 1449031450 15510 15520 15520 15510 626
648 20241118 102600 1439321510 15520 15540 15550 15520 901
649 20241118 102500 1425331740 15550 15570 15570 15550 753
650 20241118 102400 1413618970 15570 15560 15580 15560 423
651 20241118 102300 1407035860 15560 15550 15580 15550 655
652 20241118 102200 1396844050 15550 15540 15550 15540 349
653 20241118 102100 1391417540 15540 15540 15550 15530 75
654 20241118 102000 1390252030 15540 15520 15540 15520 559
655 20241118 101900 1381570930 15510 15520 15520 15510 56
656 20241118 101800 1380702180 15530 15530 15530 15530 148
657 20241118 101700 1378403740 15540 15530 15540 15510 100
658 20241118 101600 1376850420 15520 15500 15520 15500 75
659 20241118 101500 1375687130 15500 15490 15500 15490 56
660 20241118 101400 1374819430 15500 15490 15500 15490 49
661 20241118 101300 1374060340 15490 15480 15490 15480 84
662 20241118 101200 1372759580 15480 15490 15490 15480 179
663 20241118 101100 1369987990 15490 15520 15520 15490 2156
664 20241118 101000 1336570490 15510 15580 15580 15500 5024
665 20241118 100900 1258612520 15540 15550 15580 15530 1221
666 20241118 100800 1239636200 15540 15580 15590 15540 747
667 20241118 100700 1228017200 15590 15580 15590 15570 184
668 20241118 100600 1225150810 15590 15600 15600 15580 258
669 20241118 100500 1221128850 15590 15590 15600 15580 1180
670 20241118 100400 1202737130 15590 15590 15590 15590 6
671 20241118 100300 1202643590 15580 15570 15590 15570 1032
672 20241118 100200 1186560380 15560 15560 15570 15550 507
673 20241118 100100 1178674900 15560 15550 15560 15550 133
674 20241118 100000 1176605630 15560 15550 15560 15550 30
675 20241118 095900 1176139030 15550 15540 15550 15540 208
676 20241118 095800 1172906330 15550 15540 15550 15540 50
677 20241118 095700 1172129080 15540 15540 15540 15530 447
678 20241118 095600 1165183310 15550 15580 15580 15540 1388
679 20241118 095500 1143584030 15580 15590 15590 15580 231
680 20241118 095400 1139984980 15590 15590 15600 15590 206
681 20241118 095300 1136772670 15590 15580 15590 15580 42
682 20241118 095200 1136118200 15590 15580 15590 15580 606
683 20241118 095100 1126671160 15560 15580 15580 15560 150
684 20241118 095000 1124335750 15580 15570 15580 15560 33
685 20241118 094900 1123821920 15580 15570 15580 15560 818
686 20241118 094800 1111081290 15590 15580 15590 15580 277
687 20241118 094700 1106763350 15590 15560 15590 15550 1108
688 20241118 094600 1089533610 15550 15550 15580 15550 3287
689 20241118 094500 1038396940 15560 15540 15560 15540 248
690 20241118 094400 1034541570 15550 15540 15560 15530 587
691 20241118 094300 1025425010 15530 15540 15570 15530 331
692 20241118 094200 1020278470 15550 15570 15570 15550 318
693 20241118 094100 1015331620 15570 15540 15570 15540 108
694 20241118 094000 1013651830 15580 15600 15600 15540 3151
695 20241118 093900 964547240 15610 15620 15620 15610 143
696 20241118 093800 962314200 15610 15600 15610 15590 404
697 20241118 093700 956013500 15590 15600 15600 15590 173
698 20241118 093600 953316320 15600 15600 15600 15580 402
699 20241118 093500 947048160 15630 15650 15650 15590 3831
700 20241118 093400 887240010 15650 15650 15660 15640 578
701 20241118 093300 878194560 15650 15650 15650 15640 322
702 20241118 093200 873156330 15670 15660 15670 15620 1081
703 20241118 093100 856224850 15670 15650 15670 15650 50
704 20241118 093000 855441960 15660 15680 15680 15660 474
705 20241118 092900 848014150 15670 15670 15680 15660 139
706 20241118 092800 845836150 15670 15680 15690 15670 155
707 20241118 092700 843404630 15680 15650 15680 15650 293
708 20241118 092600 838814340 15650 15640 15650 15630 347
709 20241118 092500 833387990 15630 15630 15640 15630 371
710 20241118 092400 827589000 15640 15660 15660 15630 1725
711 20241118 092300 800622410 15660 15680 15700 15660 7795
712 20241118 092200 678398110 15690 15690 15690 15680 417
713 20241118 092100 671855390 15690 15690 15700 15680 739
714 20241118 092000 660263620 15680 15680 15690 15680 134
715 20241118 091900 658162380 15670 15740 15740 15670 677
716 20241118 091800 647535210 15760 15700 15760 15690 3939
717 20241118 091700 585609060 15700 15710 15710 15700 1070
718 20241118 091600 568801610 15710 15650 15730 15650 4652
719 20241118 091500 495811870 15650 15640 15650 15620 829
720 20241118 091400 482850140 15650 15500 15650 15470 5212
721 20241118 091300 401686540 15500 15490 15510 15440 1807
722 20241118 091200 373689380 15440 15490 15510 15440 1170
723 20241118 091100 355574090 15480 15450 15480 15420 7329
724 20241118 091000 242542740 15450 15410 15460 15410 1687
725 20241118 090900 216524190 15420 15440 15450 15410 681
726 20241118 090800 206024980 15430 15420 15490 15420 207
727 20241118 090700 202831140 15420 15360 15420 15350 1338
728 20241118 090600 182274340 15350 15260 15360 15260 226
729 20241118 090500 178809120 15320 15250 15320 15240 1168
730 20241118 090400 160967140 15250 15260 15260 15220 777
731 20241118 090300 149122350 15260 15290 15300 15250 40
732 20241118 090200 148510780 15300 15230 15300 15210 2919
733 20241118 090100 104055370 15250 15300 15300 15250 2302
734 20241118 090000 68883290 15420 15230 15420 15230 4404