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

753
451220/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,753 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,213100,263241050,7410,7410,7410,7410,205
20241118,213000,263241050,7410,7410,7410,7410,0
20241118,212900,263241050,7410,7410,7410,7410,0
20241118,212800,263241050,7410,7410,7410,7410,0
20241118,212700,263241050,7410,7410,7410,7410,0
20241118,212600,263241050,7410,7410,7410,7410,0
20241118,212500,263241050,7410,7410,7410,7410,0
20241118,212400,263241050,7410,7410,7410,7410,0
20241118,212300,263241050,7410,7410,7410,7410,0
20241118,212200,263241050,7410,7410,7410,7410,0
20241118,212100,263241050,7410,7410,7410,7410,0
20241118,212000,263241050,7410,7410,7410,7410,0
20241118,211900,263241050,7410,7410,7410,7410,0
20241118,211800,263241050,7410,7410,7410,7410,0
20241118,211700,263241050,7410,7410,7410,7410,0
20241118,211600,263241050,7410,7410,7410,7410,0
20241118,211500,263241050,7410,7410,7410,7410,0
20241118,211400,263241050,7410,7410,7410,7410,0
20241118,211300,263241050,7410,7410,7410,7410,0
20241118,211200,263241050,7410,7410,7410,7410,0
20241118,211100,263241050,7410,7410,7410,7410,0
20241118,211000,263241050,7410,7410,7410,7410,0
20241118,210900,263241050,7410,7410,7410,7410,0
20241118,210800,263241050,7410,7410,7410,7410,0
20241118,210700,263241050,7410,7410,7410,7410,0
20241118,210600,263241050,7410,7410,7410,7410,0
20241118,210500,263241050,7410,7410,7410,7410,0
20241118,210400,263241050,7410,7410,7410,7410,0
20241118,210300,263241050,7410,7410,7410,7410,0
20241118,210200,263241050,7410,7410,7410,7410,0
20241118,210100,263241050,7410,7410,7410,7410,205
20241118,210000,263241050,7410,7410,7410,7410,0
20241118,205900,263241050,7410,7410,7410,7410,0
20241118,205800,263241050,7410,7410,7410,7410,0
20241118,205700,263241050,7410,7410,7410,7410,0
20241118,205600,263241050,7410,7410,7410,7410,0
20241118,205500,263241050,7410,7410,7410,7410,0
20241118,205400,263241050,7410,7410,7410,7410,0
20241118,205300,263241050,7410,7410,7410,7410,0
20241118,205200,263241050,7410,7410,7410,7410,0
20241118,205100,263241050,7410,7410,7410,7410,0
20241118,205000,263241050,7410,7410,7410,7410,0
20241118,204900,263241050,7410,7410,7410,7410,0
20241118,204800,263241050,7410,7410,7410,7410,0
20241118,204700,263241050,7410,7410,7410,7410,0
20241118,204600,263241050,7410,7410,7410,7410,0
20241118,204500,263241050,7410,7410,7410,7410,0
20241118,204400,263241050,7410,7410,7410,7410,0
20241118,204300,263241050,7410,7410,7410,7410,0
20241118,204200,263241050,7410,7410,7410,7410,0
20241118,204100,263241050,7410,7410,7410,7410,0
20241118,204000,263241050,7410,7410,7410,7410,0
20241118,203900,263241050,7410,7410,7410,7410,0
20241118,203800,263241050,7410,7410,7410,7410,0
20241118,203700,263241050,7410,7410,7410,7410,0
20241118,203600,263241050,7410,7410,7410,7410,0
20241118,203500,263241050,7410,7410,7410,7410,0
20241118,203400,263241050,7410,7410,7410,7410,0
20241118,203300,263241050,7410,7410,7410,7410,0
20241118,203200,263241050,7410,7410,7410,7410,0
20241118,203100,263241050,7410,7410,7410,7410,205
20241118,203000,263241050,7410,7410,7410,7410,0
20241118,202900,263241050,7410,7410,7410,7410,0
20241118,202800,263241050,7410,7410,7410,7410,0
20241118,202700,263241050,7410,7410,7410,7410,0
20241118,202600,263241050,7410,7410,7410,7410,0
20241118,202500,263241050,7410,7410,7410,7410,0
20241118,202400,263241050,7410,7410,7410,7410,0
20241118,202300,263241050,7410,7410,7410,7410,0
20241118,202200,263241050,7410,7410,7410,7410,0
20241118,202100,263241050,7410,7410,7410,7410,0
20241118,202000,263241050,7410,7410,7410,7410,0
20241118,201900,263241050,7410,7410,7410,7410,0
20241118,201800,263241050,7410,7410,7410,7410,0
20241118,201700,263241050,7410,7410,7410,7410,0
20241118,201600,263241050,7410,7410,7410,7410,0
20241118,201500,263241050,7410,7410,7410,7410,0
20241118,201400,263241050,7410,7410,7410,7410,0
20241118,201300,263241050,7410,7410,7410,7410,0
20241118,201200,263241050,7410,7410,7410,7410,0
20241118,201100,263241050,7410,7410,7410,7410,0
20241118,201000,263241050,7410,7410,7410,7410,0
20241118,200900,263241050,7410,7410,7410,7410,0
20241118,200800,263241050,7410,7410,7410,7410,0
20241118,200700,263241050,7410,7410,7410,7410,0
20241118,200600,263241050,7410,7410,7410,7410,0
20241118,200500,263241050,7410,7410,7410,7410,0
20241118,200400,263241050,7410,7410,7410,7410,0
20241118,200300,263241050,7410,7410,7410,7410,0
20241118,200200,263241050,7410,7410,7410,7410,0
20241118,200100,263241050,7410,7410,7410,7410,205
20241118,200000,263241050,7410,7410,7410,7410,0
20241118,195900,263241050,7410,7410,7410,7410,0
20241118,195800,263241050,7410,7410,7410,7410,0
20241118,195700,263241050,7410,7410,7410,7410,0
20241118,195600,263241050,7410,7410,7410,7410,0
20241118,195500,263241050,7410,7410,7410,7410,0
20241118,195400,263241050,7410,7410,7410,7410,0
20241118,195300,263241050,7410,7410,7410,7410,0
20241118,195200,263241050,7410,7410,7410,7410,0
20241118,195100,263241050,7410,7410,7410,7410,0
20241118,195000,263241050,7410,7410,7410,7410,0
20241118,194900,263241050,7410,7410,7410,7410,0
20241118,194800,263241050,7410,7410,7410,7410,0
20241118,194700,263241050,7410,7410,7410,7410,0
20241118,194600,263241050,7410,7410,7410,7410,0
20241118,194500,263241050,7410,7410,7410,7410,0
20241118,194400,263241050,7410,7410,7410,7410,0
20241118,194300,263241050,7410,7410,7410,7410,0
20241118,194200,263241050,7410,7410,7410,7410,0
20241118,194100,263241050,7410,7410,7410,7410,0
20241118,194000,263241050,7410,7410,7410,7410,0
20241118,193900,263241050,7410,7410,7410,7410,0
20241118,193800,263241050,7410,7410,7410,7410,0
20241118,193700,263241050,7410,7410,7410,7410,0
20241118,193600,263241050,7410,7410,7410,7410,0
20241118,193500,263241050,7410,7410,7410,7410,0
20241118,193400,263241050,7410,7410,7410,7410,0
20241118,193300,263241050,7410,7410,7410,7410,0
20241118,193200,263241050,7410,7410,7410,7410,0
20241118,193100,263241050,7410,7410,7410,7410,205
20241118,193000,263241050,7410,7410,7410,7410,0
20241118,192900,263241050,7410,7410,7410,7410,0
20241118,192800,263241050,7410,7410,7410,7410,0
20241118,192700,263241050,7410,7410,7410,7410,0
20241118,192600,263241050,7410,7410,7410,7410,0
20241118,192500,263241050,7410,7410,7410,7410,0
20241118,192400,263241050,7410,7410,7410,7410,0
20241118,192300,263241050,7410,7410,7410,7410,0
20241118,192200,263241050,7410,7410,7410,7410,0
20241118,192100,263241050,7410,7410,7410,7410,0
20241118,192000,263241050,7410,7410,7410,7410,0
20241118,191900,263241050,7410,7410,7410,7410,0
20241118,191800,263241050,7410,7410,7410,7410,0
20241118,191700,263241050,7410,7410,7410,7410,0
20241118,191600,263241050,7410,7410,7410,7410,0
20241118,191500,263241050,7410,7410,7410,7410,0
20241118,191400,263241050,7410,7410,7410,7410,0
20241118,191300,263241050,7410,7410,7410,7410,0
20241118,191200,263241050,7410,7410,7410,7410,0
20241118,191100,263241050,7410,7410,7410,7410,0
20241118,191000,263241050,7410,7410,7410,7410,0
20241118,190900,263241050,7410,7410,7410,7410,0
20241118,190800,263241050,7410,7410,7410,7410,0
20241118,190700,263241050,7410,7410,7410,7410,0
20241118,190600,263241050,7410,7410,7410,7410,0
20241118,190500,263241050,7410,7410,7410,7410,0
20241118,190400,263241050,7410,7410,7410,7410,0
20241118,190300,263241050,7410,7410,7410,7410,0
20241118,190200,263241050,7410,7410,7410,7410,0
20241118,190100,263241050,7410,7410,7410,7410,205
20241118,190000,263241050,7410,7410,7410,7410,0
20241118,185900,263241050,7410,7410,7410,7410,0
20241118,185800,263241050,7410,7410,7410,7410,0
20241118,185700,263241050,7410,7410,7410,7410,0
20241118,185600,263241050,7410,7410,7410,7410,0
20241118,185500,263241050,7410,7410,7410,7410,0
20241118,185400,263241050,7410,7410,7410,7410,0
20241118,185300,263241050,7410,7410,7410,7410,0
20241118,185200,263241050,7410,7410,7410,7410,0
20241118,185100,263241050,7410,7410,7410,7410,0
20241118,185000,263241050,7410,7410,7410,7410,0
20241118,184900,263241050,7410,7410,7410,7410,0
20241118,184800,263241050,7410,7410,7410,7410,0
20241118,184700,263241050,7410,7410,7410,7410,0
20241118,184600,263241050,7410,7410,7410,7410,0
20241118,184500,263241050,7410,7410,7410,7410,0
20241118,184400,263241050,7410,7410,7410,7410,0
20241118,184300,263241050,7410,7410,7410,7410,0
20241118,184200,263241050,7410,7410,7410,7410,0
20241118,184100,263241050,7410,7410,7410,7410,0
20241118,184000,263241050,7410,7410,7410,7410,0
20241118,183900,263241050,7410,7410,7410,7410,0
20241118,183800,263241050,7410,7410,7410,7410,0
20241118,183700,263241050,7410,7410,7410,7410,0
20241118,183600,263241050,7410,7410,7410,7410,0
20241118,183500,263241050,7410,7410,7410,7410,0
20241118,183400,263241050,7410,7410,7410,7410,0
20241118,183300,263241050,7410,7410,7410,7410,0
20241118,183200,263241050,7410,7410,7410,7410,0
20241118,183100,263241050,7410,7410,7410,7410,205
20241118,183000,263241050,7410,7410,7410,7410,0
20241118,182900,263241050,7410,7410,7410,7410,0
20241118,182800,263241050,7410,7410,7410,7410,0
20241118,182700,263241050,7410,7410,7410,7410,0
20241118,182600,263241050,7410,7410,7410,7410,0
20241118,182500,263241050,7410,7410,7410,7410,0
20241118,182400,263241050,7410,7410,7410,7410,0
20241118,182300,263241050,7410,7410,7410,7410,0
20241118,182200,263241050,7410,7410,7410,7410,0
20241118,182100,263241050,7410,7410,7410,7410,0
20241118,182000,263241050,7410,7410,7410,7410,0
20241118,181900,263241050,7410,7410,7410,7410,0
20241118,181800,263241050,7410,7410,7410,7410,0
20241118,181700,263241050,7410,7410,7410,7410,0
20241118,181600,263241050,7410,7410,7410,7410,0
20241118,181500,263241050,7410,7410,7410,7410,0
20241118,181400,263241050,7410,7410,7410,7410,0
20241118,181300,263241050,7410,7410,7410,7410,0
20241118,181200,263241050,7410,7410,7410,7410,0
20241118,181100,263241050,7410,7410,7410,7410,0
20241118,181000,263241050,7410,7410,7410,7410,0
20241118,180900,263241050,7410,7410,7410,7410,0
20241118,180800,263241050,7410,7410,7410,7410,0
20241118,180700,263241050,7410,7410,7410,7410,0
20241118,180600,263241050,7410,7410,7410,7410,0
20241118,180500,263241050,7410,7410,7410,7410,0
20241118,180400,263241050,7410,7410,7410,7410,0
20241118,180300,263241050,7410,7410,7410,7410,0
20241118,180200,263241050,7410,7410,7410,7410,0
20241118,180100,263241050,7410,7410,7410,7410,205
20241118,180000,263241050,7410,7410,7410,7410,0
20241118,175900,263241050,7410,7410,7410,7410,0
20241118,175800,263241050,7410,7410,7410,7410,0
20241118,175700,263241050,7410,7410,7410,7410,0
20241118,175600,263241050,7410,7410,7410,7410,0
20241118,175500,263241050,7410,7410,7410,7410,0
20241118,175400,263241050,7410,7410,7410,7410,0
20241118,175300,263241050,7410,7410,7410,7410,0
20241118,175200,263241050,7410,7410,7410,7410,0
20241118,175100,263241050,7410,7410,7410,7410,0
20241118,175000,263241050,7410,7410,7410,7410,0
20241118,174900,263241050,7410,7410,7410,7410,0
20241118,174800,263241050,7410,7410,7410,7410,0
20241118,174700,263241050,7410,7410,7410,7410,0
20241118,174600,263241050,7410,7410,7410,7410,0
20241118,174500,263241050,7410,7410,7410,7410,0
20241118,174400,263241050,7410,7410,7410,7410,0
20241118,174300,263241050,7410,7410,7410,7410,0
20241118,174200,263241050,7410,7410,7410,7410,0
20241118,174100,263241050,7410,7410,7410,7410,0
20241118,174000,263241050,7410,7410,7410,7410,0
20241118,173900,263241050,7410,7410,7410,7410,0
20241118,173800,263241050,7410,7410,7410,7410,0
20241118,173700,263241050,7410,7410,7410,7410,0
20241118,173600,263241050,7410,7410,7410,7410,0
20241118,173500,263241050,7410,7410,7410,7410,0
20241118,173400,263241050,7410,7410,7410,7410,0
20241118,173300,263241050,7410,7410,7410,7410,0
20241118,173200,263241050,7410,7410,7410,7410,0
20241118,173100,263241050,7410,7410,7410,7410,205
20241118,173000,263241050,7410,7410,7410,7410,0
20241118,172900,263241050,7410,7410,7410,7410,0
20241118,172800,263241050,7410,7410,7410,7410,0
20241118,172700,263241050,7410,7410,7410,7410,0
20241118,172600,263241050,7410,7410,7410,7410,0
20241118,172500,263241050,7410,7410,7410,7410,0
20241118,172400,263241050,7410,7410,7410,7410,0
20241118,172300,263241050,7410,7410,7410,7410,0
20241118,172200,263241050,7410,7410,7410,7410,0
20241118,172100,263241050,7410,7410,7410,7410,0
20241118,172000,263241050,7410,7410,7410,7410,0
20241118,171900,263241050,7410,7410,7410,7410,0
20241118,171800,263241050,7410,7410,7410,7410,0
20241118,171700,263241050,7410,7410,7410,7410,0
20241118,171600,263241050,7410,7410,7410,7410,0
20241118,171500,263241050,7410,7410,7410,7410,0
20241118,171400,263241050,7410,7410,7410,7410,0
20241118,171300,263241050,7410,7410,7410,7410,0
20241118,171200,263241050,7410,7410,7410,7410,0
20241118,171100,263241050,7410,7410,7410,7410,0
20241118,171000,263241050,7410,7410,7410,7410,0
20241118,170900,263241050,7410,7410,7410,7410,0
20241118,170800,263241050,7410,7410,7410,7410,0
20241118,170700,263241050,7410,7410,7410,7410,0
20241118,170600,263241050,7410,7410,7410,7410,0
20241118,170500,263241050,7410,7410,7410,7410,0
20241118,170400,263241050,7410,7410,7410,7410,0
20241118,170300,263241050,7410,7410,7410,7410,0
20241118,170200,263241050,7410,7410,7410,7410,0
20241118,170100,263241050,7410,7410,7410,7410,205
20241118,170000,263241050,7410,7410,7410,7410,0
20241118,165900,263241050,7410,7410,7410,7410,0
20241118,165800,263241050,7410,7410,7410,7410,0
20241118,165700,263241050,7410,7410,7410,7410,0
20241118,165600,263241050,7410,7410,7410,7410,0
20241118,165500,263241050,7410,7410,7410,7410,0
20241118,165400,263241050,7410,7410,7410,7410,0
20241118,165300,263241050,7410,7410,7410,7410,0
20241118,165200,263241050,7410,7410,7410,7410,0
20241118,165100,263241050,7410,7410,7410,7410,0
20241118,165000,263241050,7410,7410,7410,7410,0
20241118,164900,263241050,7410,7410,7410,7410,0
20241118,164800,263241050,7410,7410,7410,7410,0
20241118,164700,263241050,7410,7410,7410,7410,0
20241118,164600,263241050,7410,7410,7410,7410,0
20241118,164500,263241050,7410,7410,7410,7410,0
20241118,164400,263241050,7410,7410,7410,7410,0
20241118,164300,263241050,7410,7410,7410,7410,0
20241118,164200,263241050,7410,7410,7410,7410,0
20241118,164100,263241050,7410,7410,7410,7410,0
20241118,164000,263241050,7410,7410,7410,7410,0
20241118,163900,263241050,7410,7410,7410,7410,0
20241118,163800,263241050,7410,7410,7410,7410,0
20241118,163700,263241050,7410,7410,7410,7410,0
20241118,163600,263241050,7410,7410,7410,7410,0
20241118,163500,263241050,7410,7410,7410,7410,0
20241118,163400,263241050,7410,7410,7410,7410,0
20241118,163300,263241050,7410,7410,7410,7410,0
20241118,163200,263241050,7410,7410,7410,7410,0
20241118,163100,263241050,7410,7410,7410,7410,205
20241118,163000,263241050,7410,7410,7410,7410,0
20241118,162900,263241050,7410,7410,7410,7410,0
20241118,162800,263241050,7410,7410,7410,7410,0
20241118,162700,263241050,7410,7410,7410,7410,0
20241118,162600,263241050,7410,7410,7410,7410,0
20241118,162500,263241050,7410,7410,7410,7410,0
20241118,162400,263241050,7410,7410,7410,7410,0
20241118,162300,263241050,7410,7410,7410,7410,0
20241118,162200,263241050,7410,7410,7410,7410,0
20241118,162100,263241050,7410,7410,7410,7410,0
20241118,162000,263241050,7410,7410,7410,7410,0
20241118,161900,263241050,7410,7410,7410,7410,0
20241118,161800,263241050,7410,7410,7410,7410,0
20241118,161700,263241050,7410,7410,7410,7410,0
20241118,161600,263241050,7410,7410,7410,7410,0
20241118,161500,263241050,7410,7410,7410,7410,0
20241118,161400,263241050,7410,7410,7410,7410,0
20241118,161300,263241050,7410,7410,7410,7410,0
20241118,161200,263241050,7410,7410,7410,7410,0
20241118,161100,263241050,7410,7410,7410,7410,0
20241118,161000,263241050,7410,7410,7410,7410,0
20241118,160900,263241050,7410,7410,7410,7410,0
20241118,160800,263241050,7410,7410,7410,7410,0
20241118,160700,263241050,7410,7410,7410,7410,0
20241118,160600,263241050,7410,7410,7410,7410,0
20241118,160500,263241050,7410,7410,7410,7410,0
20241118,160400,263241050,7410,7410,7410,7410,0
20241118,160300,263241050,7410,7410,7410,7410,0
20241118,160200,263241050,7410,7410,7410,7410,0
20241118,160100,263241050,7410,7410,7410,7410,205
20241118,160000,263241050,7410,7410,7410,7410,0
20241118,155900,263241050,7410,7410,7410,7410,0
20241118,155800,263241050,7410,7410,7410,7410,0
20241118,155700,263241050,7410,7410,7410,7410,0
20241118,155600,263241050,7410,7410,7410,7410,0
20241118,155500,263241050,7410,7410,7410,7410,0
20241118,155400,263241050,7410,7410,7410,7410,0
20241118,155300,263241050,7410,7410,7410,7410,0
20241118,155200,263241050,7410,7410,7410,7410,0
20241118,155100,263241050,7410,7410,7410,7410,0
20241118,155000,263241050,7410,7410,7410,7410,0
20241118,154900,263241050,7410,7410,7410,7410,0
20241118,154800,263241050,7410,7410,7410,7410,0
20241118,154700,263241050,7410,7410,7410,7410,0
20241118,154600,263241050,7410,7410,7410,7410,0
20241118,154500,263241050,7410,7410,7410,7410,0
20241118,154400,263241050,7410,7410,7410,7410,0
20241118,154300,263241050,7410,7410,7410,7410,0
20241118,154200,263241050,7410,7410,7410,7410,0
20241118,154100,263241050,7410,7410,7410,7410,0
20241118,154000,263241050,7410,7410,7410,7410,0
20241118,153900,263241050,7410,7410,7410,7410,0
20241118,153800,263241050,7410,7410,7410,7410,0
20241118,153700,263241050,7410,7410,7410,7410,0
20241118,153600,263241050,7410,7410,7410,7410,0
20241118,153500,263241050,7410,7410,7410,7410,0
20241118,153400,263241050,7410,7410,7410,7410,0
20241118,153300,263241050,7410,7410,7410,7410,0
20241118,153200,263241050,7410,7410,7410,7410,0
20241118,153100,263241050,7410,7410,7410,7410,205
20241118,153000,263241050,7410,7410,7410,7410,205
20241118,152900,261722000,7420,7420,7420,7420,0
20241118,152800,261722000,7420,7420,7420,7420,0
20241118,152700,261722000,7420,7420,7420,7420,0
20241118,152600,261722000,7420,7420,7420,7420,0
20241118,152500,261722000,7420,7420,7420,7420,0
20241118,152400,261722000,7420,7420,7420,7420,0
20241118,152300,261722000,7420,7420,7420,7420,0
20241118,152200,261722000,7420,7420,7420,7420,0
20241118,152100,261722000,7420,7420,7420,7420,0
20241118,152000,261722000,7420,7420,7420,7420,0
20241118,151900,261722000,7420,7420,7420,7420,0
20241118,151800,261722000,7420,7420,7420,7420,3
20241118,151700,261699740,7430,7430,7430,7430,13
20241118,151600,261603150,7430,7430,7430,7430,59
20241118,151500,261164780,7430,7430,7430,7430,0
20241118,151400,261164780,7430,7430,7430,7430,30
20241118,151300,260941880,7430,7430,7430,7430,22
20241118,151200,260778420,7410,7420,7420,7410,298
20241118,151100,258570210,7430,7430,7430,7430,1
20241118,151000,258562780,7420,7420,7420,7420,122
20241118,150900,257657540,7430,7430,7430,7430,1
20241118,150800,257650110,7420,7420,7420,7420,0
20241118,150700,257650110,7420,7420,7420,7420,0
20241118,150600,257650110,7420,7420,7420,7420,68
20241118,150500,257145550,7420,7420,7420,7420,0
20241118,150400,257145550,7420,7420,7420,7420,327
20241118,150300,254719210,7430,7430,7430,7430,401
20241118,150200,251739780,7430,7430,7430,7430,0
20241118,150100,251739780,7430,7430,7430,7430,0
20241118,150000,251739780,7430,7430,7430,7430,93
20241118,145900,251048790,7430,7430,7430,7430,261
20241118,145800,249109560,7430,7430,7430,7430,653
20241118,145700,244257770,7430,7430,7430,7430,96
20241118,145600,243544490,7440,7440,7440,7440,4
20241118,145500,243514730,7440,7440,7440,7440,0
20241118,145400,243514730,7440,7440,7440,7440,0
20241118,145300,243514730,7440,7440,7440,7440,0
20241118,145200,243514730,7440,7440,7440,7440,0
20241118,145100,243514730,7440,7440,7440,7440,200
20241118,145000,242026730,7440,7440,7440,7440,63
20241118,144900,241558010,7440,7440,7440,7440,19
20241118,144800,241416650,7440,7440,7440,7440,0
20241118,144700,241416650,7440,7440,7440,7440,0
20241118,144600,241416650,7440,7440,7440,7440,0
20241118,144500,241416650,7440,7440,7440,7440,1
20241118,144400,241409210,7450,7440,7450,7440,29
20241118,144300,241193440,7440,7440,7440,7430,66
20241118,144200,240702450,7440,7440,7440,7440,1
20241118,144100,240695010,7430,7420,7430,7410,797
20241118,144000,234785590,7420,7440,7440,7420,258
20241118,143900,232869850,7440,7440,7440,7440,0
20241118,143800,232869850,7440,7440,7440,7440,0
20241118,143700,232869850,7440,7440,7440,7440,0
20241118,143600,232869850,7440,7440,7440,7440,24
20241118,143500,232691290,7440,7440,7440,7440,0
20241118,143400,232691290,7440,7440,7440,7440,0
20241118,143300,232691290,7440,7440,7440,7440,0
20241118,143200,232691290,7440,7440,7440,7440,0
20241118,143100,232691290,7440,7440,7440,7440,0
20241118,143000,232691290,7440,7480,7480,7440,524
20241118,142900,228792640,7480,7450,7480,7450,79
20241118,142800,228204050,7480,7480,7480,7480,0
20241118,142700,228204050,7480,7460,7480,7460,2
20241118,142600,228189110,7460,7480,7480,7460,54
20241118,142500,227785250,7480,7480,7480,7480,1
20241118,142400,227777770,7480,7480,7480,7480,0
20241118,142300,227777770,7480,7480,7480,7480,0
20241118,142200,227777770,7480,7480,7480,7480,0
20241118,142100,227777770,7480,7480,7480,7480,0
20241118,142000,227777770,7480,7480,7480,7480,0
20241118,141900,227777770,7480,7480,7480,7480,0
20241118,141800,227777770,7480,7480,7480,7480,0
20241118,141700,227777770,7480,7480,7480,7480,1
20241118,141600,227770290,7460,7460,7460,7460,0
20241118,141500,227770290,7460,7460,7460,7460,0
20241118,141400,227770290,7460,7460,7460,7460,0
20241118,141300,227770290,7460,7470,7480,7460,3
20241118,141200,227747880,7450,7450,7450,7450,0
20241118,141100,227747880,7450,7460,7480,7450,26
20241118,141000,227554120,7460,7460,7460,7460,0
20241118,140900,227554120,7460,7460,7460,7460,0
20241118,140800,227554120,7460,7460,7460,7460,11
20241118,140700,227472060,7480,7480,7480,7480,0
20241118,140600,227472060,7480,7480,7480,7480,1
20241118,140500,227464580,7470,7470,7470,7470,0
20241118,140400,227464580,7470,7470,7470,7470,100
20241118,140300,226717580,7470,7470,7470,7470,0
20241118,140200,226717580,7470,7470,7470,7470,0
20241118,140100,226717580,7470,7470,7470,7470,0
20241118,140000,226717580,7470,7470,7470,7470,0
20241118,135900,226717580,7470,7470,7470,7470,0
20241118,135800,226717580,7470,7470,7470,7470,0
20241118,135700,226717580,7470,7470,7470,7470,66
20241118,135600,226224560,7480,7480,7480,7480,0
20241118,135500,226224560,7480,7480,7480,7480,15
20241118,135400,226112360,7460,7460,7480,7460,202
20241118,135300,224605420,7460,7460,7460,7460,0
20241118,135200,224605420,7460,7450,7460,7450,3
20241118,135100,224583050,7460,7460,7460,7460,5
20241118,135000,224545750,7460,7460,7460,7460,2
20241118,134900,224530830,7440,7440,7440,7440,0
20241118,134800,224530830,7440,7440,7440,7440,0
20241118,134700,224530830,7440,7440,7440,7440,0
20241118,134600,224530830,7440,7440,7440,7440,0
20241118,134500,224530830,7440,7440,7440,7440,200
20241118,134400,223042830,7440,7440,7440,7440,0
20241118,134300,223042830,7440,7440,7440,7440,0
20241118,134200,223042830,7440,7440,7440,7440,40
20241118,134100,222745230,7440,7440,7440,7440,22
20241118,134000,222581550,7440,7430,7440,7430,29
20241118,133900,222366040,7420,7420,7420,7420,0
20241118,133800,222366040,7420,7420,7420,7420,0
20241118,133700,222366040,7420,7420,7420,7420,0
20241118,133600,222366040,7420,7420,7420,7420,50
20241118,133500,221995040,7420,7420,7420,7420,0
20241118,133400,221995040,7420,7420,7420,7420,0
20241118,133300,221995040,7420,7430,7430,7420,2483
20241118,133200,203557950,7440,7440,7470,7440,829
20241118,133100,197373860,7440,7440,7440,7440,10
20241118,133000,197299460,7440,7440,7440,7440,0
20241118,132900,197299460,7440,7440,7440,7440,0
20241118,132800,197299460,7440,7440,7440,7440,0
20241118,132700,197299460,7440,7440,7440,7440,0
20241118,132600,197299460,7440,7440,7440,7440,1
20241118,132500,197292020,7440,7440,7440,7440,0
20241118,132400,197292020,7440,7440,7440,7440,40
20241118,132300,196994420,7440,7440,7440,7440,15
20241118,132200,196882820,7440,7440,7440,7440,2
20241118,132100,196867940,7440,7440,7440,7440,10
20241118,132000,196793540,7440,7440,7440,7440,0
20241118,131900,196793540,7440,7440,7440,7440,38
20241118,131800,196510820,7450,7450,7450,7450,0
20241118,131700,196510820,7450,7450,7450,7450,0
20241118,131600,196510820,7450,7450,7450,7450,2
20241118,131500,196495920,7450,7450,7450,7450,0
20241118,131400,196495920,7450,7450,7450,7450,0
20241118,131300,196495920,7450,7450,7450,7450,0
20241118,131200,196495920,7450,7450,7450,7450,0
20241118,131100,196495920,7450,7450,7450,7450,0
20241118,131000,196495920,7450,7450,7450,7450,22
20241118,130900,196332020,7450,7450,7450,7450,0
20241118,130800,196332020,7450,7450,7450,7440,43
20241118,130700,196011850,7450,7450,7450,7450,25
20241118,130600,195825600,7430,7430,7430,7430,0
20241118,130500,195825600,7430,7430,7430,7430,0
20241118,130400,195825600,7430,7430,7430,7430,0
20241118,130300,195825600,7430,7430,7430,7430,0
20241118,130200,195825600,7430,7430,7430,7430,0
20241118,130100,195825600,7430,7430,7430,7430,0
20241118,130000,195825600,7430,7430,7430,7430,0
20241118,125900,195825600,7430,7430,7430,7430,9
20241118,125800,195758730,7430,7430,7430,7430,0
20241118,125700,195758730,7430,7430,7430,7430,183
20241118,125600,194399040,7430,7440,7440,7430,1636
20241118,125500,182232690,7440,7440,7440,7440,0
20241118,125400,182232690,7440,7440,7440,7440,0
20241118,125300,182232690,7440,7440,7440,7440,15
20241118,125200,182121090,7440,7440,7440,7440,51
20241118,125100,181741650,7450,7450,7450,7450,1
20241118,125000,181734200,7450,7450,7450,7450,7
20241118,124900,181682050,7450,7440,7450,7440,301
20241118,124800,179442590,7440,7440,7440,7440,100
20241118,124700,178698590,7450,7450,7450,7450,12
20241118,124600,178609190,7450,7450,7450,7450,50
20241118,124500,178236690,7450,7450,7450,7450,0
20241118,124400,178236690,7450,7450,7450,7450,20
20241118,124300,178087690,7450,7450,7450,7450,0
20241118,124200,178087690,7450,7450,7450,7450,0
20241118,124100,178087690,7450,7450,7450,7450,0
20241118,124000,178087690,7450,7450,7450,7450,193
20241118,123900,176649840,7450,7450,7450,7450,330
20241118,123800,174191340,7450,7450,7450,7450,138
20241118,123700,173163240,7460,7460,7460,7460,0
20241118,123600,173163240,7460,7460,7460,7460,0
20241118,123500,173163240,7460,7460,7460,7460,21
20241118,123400,173006580,7460,7460,7460,7460,16
20241118,123300,172887220,7450,7450,7450,7450,50
20241118,123200,172514720,7460,7470,7470,7460,1780
20241118,123100,159231190,7480,7480,7480,7480,0
20241118,123000,159231190,7480,7480,7480,7480,0
20241118,122900,159231190,7480,7480,7480,7480,55
20241118,122800,158819790,7480,7480,7480,7480,0
20241118,122700,158819790,7480,7510,7510,7480,1388
20241118,122600,148426190,7510,7510,7510,7510,42
20241118,122500,148110770,7530,7530,7530,7530,0
20241118,122400,148110770,7530,7530,7530,7530,5
20241118,122300,148073120,7510,7510,7510,7510,0
20241118,122200,148073120,7510,7510,7510,7510,0
20241118,122100,148073120,7510,7510,7510,7510,19
20241118,122000,147930430,7520,7520,7520,7520,0
20241118,121900,147930430,7520,7520,7520,7520,0
20241118,121800,147930430,7520,7520,7520,7520,110
20241118,121700,147103230,7520,7520,7520,7520,0
20241118,121600,147103230,7520,7520,7520,7520,43
20241118,121500,146779870,7540,7540,7540,7540,0
20241118,121400,146779870,7540,7540,7540,7540,0
20241118,121300,146779870,7540,7540,7540,7540,0
20241118,121200,146779870,7540,7540,7540,7540,100
20241118,121100,146025870,7520,7520,7520,7520,0
20241118,121000,146025870,7520,7520,7520,7520,0
20241118,120900,146025870,7520,7520,7520,7520,0
20241118,120800,146025870,7520,7520,7520,7520,0
20241118,120700,146025870,7520,7530,7530,7520,1324
20241118,120600,136067110,7520,7520,7520,7520,0
20241118,120500,136067110,7520,7520,7520,7520,0
20241118,120400,136067110,7520,7520,7520,7520,0
20241118,120300,136067110,7520,7520,7520,7520,0
20241118,120200,136067110,7520,7520,7520,7520,0
20241118,120100,136067110,7520,7520,7520,7520,14
20241118,120000,135961830,7520,7520,7520,7520,30
20241118,115900,135736230,7520,7520,7520,7520,20
20241118,115800,135585830,7520,7520,7520,7520,20
20241118,115700,135435430,7520,7520,7520,7520,5
20241118,115600,135397830,7510,7510,7510,7510,15
20241118,115500,135285180,7520,7520,7520,7520,0
20241118,115400,135285180,7520,7520,7520,7520,0
20241118,115300,135285180,7520,7520,7520,7520,0
20241118,115200,135285180,7520,7520,7520,7520,0
20241118,115100,135285180,7520,7520,7520,7520,0
20241118,115000,135285180,7520,7520,7520,7520,0
20241118,114900,135285180,7520,7520,7520,7520,0
20241118,114800,135285180,7520,7520,7520,7520,3
20241118,114700,135262620,7520,7520,7520,7520,0
20241118,114600,135262620,7520,7520,7520,7520,0
20241118,114500,135262620,7520,7520,7520,7520,0
20241118,114400,135262620,7520,7520,7520,7520,0
20241118,114300,135262620,7520,7520,7520,7520,0
20241118,114200,135262620,7520,7520,7520,7520,100
20241118,114100,134510620,7520,7520,7520,7520,1
20241118,114000,134503100,7520,7520,7520,7520,0
20241118,113900,134503100,7520,7520,7520,7520,0
20241118,113800,134503100,7520,7520,7520,7520,0
20241118,113700,134503100,7520,7520,7520,7520,0
20241118,113600,134503100,7520,7520,7520,7520,10
20241118,113500,134427900,7500,7500,7500,7500,0
20241118,113400,134427900,7500,7510,7510,7500,334
20241118,113300,131921900,7500,7510,7510,7500,75
20241118,113200,131358810,7520,7520,7520,7520,1
20241118,113100,131351290,7520,7520,7520,7520,3
20241118,113000,131328730,7510,7500,7510,7500,230
20241118,112900,129603720,7500,7510,7510,7500,41
20241118,112800,129296210,7520,7520,7520,7520,0
20241118,112700,129296210,7520,7520,7520,7520,0
20241118,112600,129296210,7520,7520,7520,7520,1
20241118,112500,129288690,7520,7520,7520,7520,0
20241118,112400,129288690,7520,7520,7520,7520,0
20241118,112300,129288690,7520,7530,7530,7520,481
20241118,112200,125668270,7540,7540,7540,7540,0
20241118,112100,125668270,7540,7540,7540,7540,2
20241118,112000,125653190,7540,7540,7540,7540,50
20241118,111900,125276190,7540,7540,7540,7540,0
20241118,111800,125276190,7540,7540,7540,7540,12
20241118,111700,125185710,7550,7550,7550,7550,0
20241118,111600,125185710,7550,7550,7550,7550,0
20241118,111500,125185710,7550,7550,7550,7550,0
20241118,111400,125185710,7550,7550,7550,7550,1
20241118,111300,125178160,7540,7540,7540,7540,0
20241118,111200,125178160,7540,7540,7540,7540,0
20241118,111100,125178160,7540,7540,7540,7540,0
20241118,111000,125178160,7540,7540,7540,7540,30
20241118,110900,124951960,7550,7540,7550,7540,61
20241118,110800,124492010,7530,7530,7530,7530,13
20241118,110700,124394120,7530,7530,7530,7530,9
20241118,110600,124326350,7520,7510,7520,7500,237
20241118,110500,122548230,7510,7510,7510,7510,0
20241118,110400,122548230,7510,7510,7510,7510,0
20241118,110300,122548230,7510,7510,7510,7510,0
20241118,110200,122548230,7510,7510,7510,7510,0
20241118,110100,122548230,7510,7510,7510,7510,111
20241118,110000,121714620,7520,7530,7530,7520,174
20241118,105900,120406090,7530,7540,7540,7530,104
20241118,105800,119622870,7540,7540,7550,7540,205
20241118,105700,118077150,7550,7550,7550,7550,137
20241118,105600,117042800,7550,7550,7550,7550,12
20241118,105500,116952200,7540,7540,7540,7540,72
20241118,105400,116409320,7550,7550,7550,7550,9
20241118,105300,116341370,7550,7550,7550,7550,8
20241118,105200,116280970,7550,7540,7550,7540,72
20241118,105100,115738080,7550,7550,7550,7550,7
20241118,105000,115685230,7530,7530,7530,7530,0
20241118,104900,115685230,7530,7530,7530,7530,26
20241118,104800,115489450,7540,7540,7550,7540,95
20241118,104700,114773140,7530,7530,7530,7530,13
20241118,104600,114675250,7530,7520,7530,7520,38
20241118,104500,114389290,7530,7520,7530,7510,403
20241118,104400,111361310,7520,7540,7540,7520,475
20241118,104300,107786080,7540,7550,7550,7540,423
20241118,104200,104595790,7550,7550,7550,7550,0
20241118,104100,104595790,7550,7570,7570,7550,451
20241118,104000,101186580,7580,7570,7580,7570,4
20241118,103900,101156270,7560,7560,7560,7560,1
20241118,103800,101148710,7570,7570,7570,7570,0
20241118,103700,101148710,7570,7570,7570,7570,0
20241118,103600,101148710,7570,7570,7570,7570,0
20241118,103500,101148710,7570,7570,7570,7570,36
20241118,103400,100876190,7590,7590,7590,7590,0
20241118,103300,100876190,7590,7570,7590,7570,170
20241118,103200,99587220,7590,7590,7590,7590,0
20241118,103100,99587220,7590,7590,7590,7590,4
20241118,103000,99556860,7630,7590,7630,7590,2
20241118,102900,99541640,7570,7570,7570,7570,0
20241118,102800,99541640,7570,7570,7570,7570,0
20241118,102700,99541640,7570,7590,7590,7570,301
20241118,102600,97263050,7590,7590,7590,7590,1
20241118,102500,97255460,7590,7590,7590,7590,1
20241118,102400,97247870,7590,7590,7590,7590,1
20241118,102300,97240280,7570,7570,7570,7570,77
20241118,102200,96657390,7570,7570,7570,7570,133
20241118,102100,95650580,7560,7560,7560,7560,0
20241118,102000,95650580,7560,7560,7560,7560,300
20241118,101900,93382580,7560,7560,7560,7560,139
20241118,101800,92331740,7560,7560,7560,7560,0
20241118,101700,92331740,7560,7560,7560,7560,73
20241118,101600,91779860,7540,7540,7540,7540,0
20241118,101500,91779860,7540,7540,7540,7540,0
20241118,101400,91779860,7540,7540,7540,7540,97
20241118,101300,91048480,7540,7540,7540,7540,0
20241118,101200,91048480,7540,7550,7550,7540,220
20241118,101100,89387680,7550,7600,7640,7550,527
20241118,101000,85401600,7580,7580,7580,7580,0
20241118,100900,85401600,7580,7570,7580,7560,104
20241118,100800,84615070,7580,7600,7600,7580,140
20241118,100700,83551490,7580,7580,7630,7580,87
20241118,100600,82891930,7580,7580,7580,7580,1
20241118,100500,82884350,7580,7580,7590,7560,35
20241118,100400,82619640,7590,7570,7590,7570,112
20241118,100300,81771760,7570,7570,7570,7570,1
20241118,100200,81764190,7570,7570,7570,7570,10
20241118,100100,81688490,7590,7590,7590,7590,0
20241118,100000,81688490,7590,7580,7590,7580,11
20241118,095900,81605020,7580,7570,7580,7560,968
20241118,095800,74277520,7570,7570,7570,7570,458
20241118,095700,70810460,7580,7580,7580,7580,33
20241118,095600,70560320,7580,7580,7580,7580,120
20241118,095500,69650720,7580,7580,7580,7580,82
20241118,095400,69029160,7580,7580,7580,7580,201
20241118,095300,67505580,7590,7590,7590,7590,29
20241118,095200,67285470,7590,7610,7610,7590,38
20241118,095100,66996890,7600,7610,7610,7600,89
20241118,095000,66320120,7610,7610,7610,7610,30
20241118,094900,66091820,7610,7610,7610,7610,1
20241118,094800,66084210,7630,7640,7640,7620,91
20241118,094700,65390360,7640,7610,7650,7610,12
20241118,094600,65298800,7610,7610,7610,7610,1
20241118,094500,65291190,7610,7610,7610,7610,0
20241118,094400,65291190,7610,7610,7610,7610,2
20241118,094300,65275970,7630,7630,7630,7630,0
20241118,094200,65275970,7630,7630,7650,7630,427
20241118,094100,62013980,7650,7630,7650,7630,3
20241118,094000,61991050,7610,7580,7640,7580,670
20241118,093900,56887690,7580,7580,7580,7580,55
20241118,093800,56470790,7600,7600,7600,7600,5
20241118,093700,56432790,7590,7590,7590,7590,10
20241118,093600,56356890,7590,7590,7610,7590,15
20241118,093500,56242780,7610,7590,7610,7590,4
20241118,093400,56212400,7600,7600,7600,7600,0
20241118,093300,56212400,7600,7590,7620,7590,124
20241118,093200,55269970,7610,7600,7610,7590,90
20241118,093100,54585970,7600,7590,7600,7590,126
20241118,093000,53628390,7600,7570,7600,7570,320
20241118,092900,51205380,7570,7570,7570,7570,0
20241118,092800,51205380,7570,7570,7570,7570,94
20241118,092700,50493800,7570,7570,7570,7570,0
20241118,092600,50493800,7570,7570,7570,7570,271
20241118,092500,48442330,7570,7570,7590,7570,10
20241118,092400,48366550,7570,7570,7570,7570,10
20241118,092300,48290850,7570,7570,7570,7570,50
20241118,092200,47912350,7590,7590,7590,7590,0
20241118,092100,47912350,7590,7570,7590,7570,6
20241118,092000,47866890,7600,7550,7600,7550,51
20241118,091900,47481440,7550,7550,7550,7530,12
20241118,091800,47391000,7600,7600,7600,7500,222
20241118,091700,45705400,7590,7560,7590,7560,396
20241118,091600,42706610,7530,7530,7530,7530,342
20241118,091500,40131350,7530,7530,7530,7530,0
20241118,091400,40131350,7530,7530,7530,7530,54
20241118,091300,39724730,7460,7460,7530,7460,3
20241118,091200,39702280,7530,7530,7530,7460,277
20241118,091100,37629130,7530,7570,7570,7530,8
20241118,091000,37568810,7570,7530,7570,7490,830
20241118,090900,31338930,7580,7520,7580,7520,7
20241118,090800,31286170,7600,7600,7600,7600,3
20241118,090700,31263370,7510,7510,7510,7500,505
20241118,090600,27470980,7500,7500,7500,7500,130
20241118,090500,26495980,7510,7520,7520,7510,310
20241118,090400,24164880,7520,7520,7520,7520,0
20241118,090300,24164880,7520,7520,7530,7520,315
20241118,090200,21795940,7530,7450,7530,7450,94
20241118,090100,21094290,7450,7410,7450,7410,435
20241118,090000,17855260,7410,7400,7450,7400,2411
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 213100 263241050 7410 7410 7410 7410 205
3 20241118 213000 263241050 7410 7410 7410 7410 0
4 20241118 212900 263241050 7410 7410 7410 7410 0
5 20241118 212800 263241050 7410 7410 7410 7410 0
6 20241118 212700 263241050 7410 7410 7410 7410 0
7 20241118 212600 263241050 7410 7410 7410 7410 0
8 20241118 212500 263241050 7410 7410 7410 7410 0
9 20241118 212400 263241050 7410 7410 7410 7410 0
10 20241118 212300 263241050 7410 7410 7410 7410 0
11 20241118 212200 263241050 7410 7410 7410 7410 0
12 20241118 212100 263241050 7410 7410 7410 7410 0
13 20241118 212000 263241050 7410 7410 7410 7410 0
14 20241118 211900 263241050 7410 7410 7410 7410 0
15 20241118 211800 263241050 7410 7410 7410 7410 0
16 20241118 211700 263241050 7410 7410 7410 7410 0
17 20241118 211600 263241050 7410 7410 7410 7410 0
18 20241118 211500 263241050 7410 7410 7410 7410 0
19 20241118 211400 263241050 7410 7410 7410 7410 0
20 20241118 211300 263241050 7410 7410 7410 7410 0
21 20241118 211200 263241050 7410 7410 7410 7410 0
22 20241118 211100 263241050 7410 7410 7410 7410 0
23 20241118 211000 263241050 7410 7410 7410 7410 0
24 20241118 210900 263241050 7410 7410 7410 7410 0
25 20241118 210800 263241050 7410 7410 7410 7410 0
26 20241118 210700 263241050 7410 7410 7410 7410 0
27 20241118 210600 263241050 7410 7410 7410 7410 0
28 20241118 210500 263241050 7410 7410 7410 7410 0
29 20241118 210400 263241050 7410 7410 7410 7410 0
30 20241118 210300 263241050 7410 7410 7410 7410 0
31 20241118 210200 263241050 7410 7410 7410 7410 0
32 20241118 210100 263241050 7410 7410 7410 7410 205
33 20241118 210000 263241050 7410 7410 7410 7410 0
34 20241118 205900 263241050 7410 7410 7410 7410 0
35 20241118 205800 263241050 7410 7410 7410 7410 0
36 20241118 205700 263241050 7410 7410 7410 7410 0
37 20241118 205600 263241050 7410 7410 7410 7410 0
38 20241118 205500 263241050 7410 7410 7410 7410 0
39 20241118 205400 263241050 7410 7410 7410 7410 0
40 20241118 205300 263241050 7410 7410 7410 7410 0
41 20241118 205200 263241050 7410 7410 7410 7410 0
42 20241118 205100 263241050 7410 7410 7410 7410 0
43 20241118 205000 263241050 7410 7410 7410 7410 0
44 20241118 204900 263241050 7410 7410 7410 7410 0
45 20241118 204800 263241050 7410 7410 7410 7410 0
46 20241118 204700 263241050 7410 7410 7410 7410 0
47 20241118 204600 263241050 7410 7410 7410 7410 0
48 20241118 204500 263241050 7410 7410 7410 7410 0
49 20241118 204400 263241050 7410 7410 7410 7410 0
50 20241118 204300 263241050 7410 7410 7410 7410 0
51 20241118 204200 263241050 7410 7410 7410 7410 0
52 20241118 204100 263241050 7410 7410 7410 7410 0
53 20241118 204000 263241050 7410 7410 7410 7410 0
54 20241118 203900 263241050 7410 7410 7410 7410 0
55 20241118 203800 263241050 7410 7410 7410 7410 0
56 20241118 203700 263241050 7410 7410 7410 7410 0
57 20241118 203600 263241050 7410 7410 7410 7410 0
58 20241118 203500 263241050 7410 7410 7410 7410 0
59 20241118 203400 263241050 7410 7410 7410 7410 0
60 20241118 203300 263241050 7410 7410 7410 7410 0
61 20241118 203200 263241050 7410 7410 7410 7410 0
62 20241118 203100 263241050 7410 7410 7410 7410 205
63 20241118 203000 263241050 7410 7410 7410 7410 0
64 20241118 202900 263241050 7410 7410 7410 7410 0
65 20241118 202800 263241050 7410 7410 7410 7410 0
66 20241118 202700 263241050 7410 7410 7410 7410 0
67 20241118 202600 263241050 7410 7410 7410 7410 0
68 20241118 202500 263241050 7410 7410 7410 7410 0
69 20241118 202400 263241050 7410 7410 7410 7410 0
70 20241118 202300 263241050 7410 7410 7410 7410 0
71 20241118 202200 263241050 7410 7410 7410 7410 0
72 20241118 202100 263241050 7410 7410 7410 7410 0
73 20241118 202000 263241050 7410 7410 7410 7410 0
74 20241118 201900 263241050 7410 7410 7410 7410 0
75 20241118 201800 263241050 7410 7410 7410 7410 0
76 20241118 201700 263241050 7410 7410 7410 7410 0
77 20241118 201600 263241050 7410 7410 7410 7410 0
78 20241118 201500 263241050 7410 7410 7410 7410 0
79 20241118 201400 263241050 7410 7410 7410 7410 0
80 20241118 201300 263241050 7410 7410 7410 7410 0
81 20241118 201200 263241050 7410 7410 7410 7410 0
82 20241118 201100 263241050 7410 7410 7410 7410 0
83 20241118 201000 263241050 7410 7410 7410 7410 0
84 20241118 200900 263241050 7410 7410 7410 7410 0
85 20241118 200800 263241050 7410 7410 7410 7410 0
86 20241118 200700 263241050 7410 7410 7410 7410 0
87 20241118 200600 263241050 7410 7410 7410 7410 0
88 20241118 200500 263241050 7410 7410 7410 7410 0
89 20241118 200400 263241050 7410 7410 7410 7410 0
90 20241118 200300 263241050 7410 7410 7410 7410 0
91 20241118 200200 263241050 7410 7410 7410 7410 0
92 20241118 200100 263241050 7410 7410 7410 7410 205
93 20241118 200000 263241050 7410 7410 7410 7410 0
94 20241118 195900 263241050 7410 7410 7410 7410 0
95 20241118 195800 263241050 7410 7410 7410 7410 0
96 20241118 195700 263241050 7410 7410 7410 7410 0
97 20241118 195600 263241050 7410 7410 7410 7410 0
98 20241118 195500 263241050 7410 7410 7410 7410 0
99 20241118 195400 263241050 7410 7410 7410 7410 0
100 20241118 195300 263241050 7410 7410 7410 7410 0
101 20241118 195200 263241050 7410 7410 7410 7410 0
102 20241118 195100 263241050 7410 7410 7410 7410 0
103 20241118 195000 263241050 7410 7410 7410 7410 0
104 20241118 194900 263241050 7410 7410 7410 7410 0
105 20241118 194800 263241050 7410 7410 7410 7410 0
106 20241118 194700 263241050 7410 7410 7410 7410 0
107 20241118 194600 263241050 7410 7410 7410 7410 0
108 20241118 194500 263241050 7410 7410 7410 7410 0
109 20241118 194400 263241050 7410 7410 7410 7410 0
110 20241118 194300 263241050 7410 7410 7410 7410 0
111 20241118 194200 263241050 7410 7410 7410 7410 0
112 20241118 194100 263241050 7410 7410 7410 7410 0
113 20241118 194000 263241050 7410 7410 7410 7410 0
114 20241118 193900 263241050 7410 7410 7410 7410 0
115 20241118 193800 263241050 7410 7410 7410 7410 0
116 20241118 193700 263241050 7410 7410 7410 7410 0
117 20241118 193600 263241050 7410 7410 7410 7410 0
118 20241118 193500 263241050 7410 7410 7410 7410 0
119 20241118 193400 263241050 7410 7410 7410 7410 0
120 20241118 193300 263241050 7410 7410 7410 7410 0
121 20241118 193200 263241050 7410 7410 7410 7410 0
122 20241118 193100 263241050 7410 7410 7410 7410 205
123 20241118 193000 263241050 7410 7410 7410 7410 0
124 20241118 192900 263241050 7410 7410 7410 7410 0
125 20241118 192800 263241050 7410 7410 7410 7410 0
126 20241118 192700 263241050 7410 7410 7410 7410 0
127 20241118 192600 263241050 7410 7410 7410 7410 0
128 20241118 192500 263241050 7410 7410 7410 7410 0
129 20241118 192400 263241050 7410 7410 7410 7410 0
130 20241118 192300 263241050 7410 7410 7410 7410 0
131 20241118 192200 263241050 7410 7410 7410 7410 0
132 20241118 192100 263241050 7410 7410 7410 7410 0
133 20241118 192000 263241050 7410 7410 7410 7410 0
134 20241118 191900 263241050 7410 7410 7410 7410 0
135 20241118 191800 263241050 7410 7410 7410 7410 0
136 20241118 191700 263241050 7410 7410 7410 7410 0
137 20241118 191600 263241050 7410 7410 7410 7410 0
138 20241118 191500 263241050 7410 7410 7410 7410 0
139 20241118 191400 263241050 7410 7410 7410 7410 0
140 20241118 191300 263241050 7410 7410 7410 7410 0
141 20241118 191200 263241050 7410 7410 7410 7410 0
142 20241118 191100 263241050 7410 7410 7410 7410 0
143 20241118 191000 263241050 7410 7410 7410 7410 0
144 20241118 190900 263241050 7410 7410 7410 7410 0
145 20241118 190800 263241050 7410 7410 7410 7410 0
146 20241118 190700 263241050 7410 7410 7410 7410 0
147 20241118 190600 263241050 7410 7410 7410 7410 0
148 20241118 190500 263241050 7410 7410 7410 7410 0
149 20241118 190400 263241050 7410 7410 7410 7410 0
150 20241118 190300 263241050 7410 7410 7410 7410 0
151 20241118 190200 263241050 7410 7410 7410 7410 0
152 20241118 190100 263241050 7410 7410 7410 7410 205
153 20241118 190000 263241050 7410 7410 7410 7410 0
154 20241118 185900 263241050 7410 7410 7410 7410 0
155 20241118 185800 263241050 7410 7410 7410 7410 0
156 20241118 185700 263241050 7410 7410 7410 7410 0
157 20241118 185600 263241050 7410 7410 7410 7410 0
158 20241118 185500 263241050 7410 7410 7410 7410 0
159 20241118 185400 263241050 7410 7410 7410 7410 0
160 20241118 185300 263241050 7410 7410 7410 7410 0
161 20241118 185200 263241050 7410 7410 7410 7410 0
162 20241118 185100 263241050 7410 7410 7410 7410 0
163 20241118 185000 263241050 7410 7410 7410 7410 0
164 20241118 184900 263241050 7410 7410 7410 7410 0
165 20241118 184800 263241050 7410 7410 7410 7410 0
166 20241118 184700 263241050 7410 7410 7410 7410 0
167 20241118 184600 263241050 7410 7410 7410 7410 0
168 20241118 184500 263241050 7410 7410 7410 7410 0
169 20241118 184400 263241050 7410 7410 7410 7410 0
170 20241118 184300 263241050 7410 7410 7410 7410 0
171 20241118 184200 263241050 7410 7410 7410 7410 0
172 20241118 184100 263241050 7410 7410 7410 7410 0
173 20241118 184000 263241050 7410 7410 7410 7410 0
174 20241118 183900 263241050 7410 7410 7410 7410 0
175 20241118 183800 263241050 7410 7410 7410 7410 0
176 20241118 183700 263241050 7410 7410 7410 7410 0
177 20241118 183600 263241050 7410 7410 7410 7410 0
178 20241118 183500 263241050 7410 7410 7410 7410 0
179 20241118 183400 263241050 7410 7410 7410 7410 0
180 20241118 183300 263241050 7410 7410 7410 7410 0
181 20241118 183200 263241050 7410 7410 7410 7410 0
182 20241118 183100 263241050 7410 7410 7410 7410 205
183 20241118 183000 263241050 7410 7410 7410 7410 0
184 20241118 182900 263241050 7410 7410 7410 7410 0
185 20241118 182800 263241050 7410 7410 7410 7410 0
186 20241118 182700 263241050 7410 7410 7410 7410 0
187 20241118 182600 263241050 7410 7410 7410 7410 0
188 20241118 182500 263241050 7410 7410 7410 7410 0
189 20241118 182400 263241050 7410 7410 7410 7410 0
190 20241118 182300 263241050 7410 7410 7410 7410 0
191 20241118 182200 263241050 7410 7410 7410 7410 0
192 20241118 182100 263241050 7410 7410 7410 7410 0
193 20241118 182000 263241050 7410 7410 7410 7410 0
194 20241118 181900 263241050 7410 7410 7410 7410 0
195 20241118 181800 263241050 7410 7410 7410 7410 0
196 20241118 181700 263241050 7410 7410 7410 7410 0
197 20241118 181600 263241050 7410 7410 7410 7410 0
198 20241118 181500 263241050 7410 7410 7410 7410 0
199 20241118 181400 263241050 7410 7410 7410 7410 0
200 20241118 181300 263241050 7410 7410 7410 7410 0
201 20241118 181200 263241050 7410 7410 7410 7410 0
202 20241118 181100 263241050 7410 7410 7410 7410 0
203 20241118 181000 263241050 7410 7410 7410 7410 0
204 20241118 180900 263241050 7410 7410 7410 7410 0
205 20241118 180800 263241050 7410 7410 7410 7410 0
206 20241118 180700 263241050 7410 7410 7410 7410 0
207 20241118 180600 263241050 7410 7410 7410 7410 0
208 20241118 180500 263241050 7410 7410 7410 7410 0
209 20241118 180400 263241050 7410 7410 7410 7410 0
210 20241118 180300 263241050 7410 7410 7410 7410 0
211 20241118 180200 263241050 7410 7410 7410 7410 0
212 20241118 180100 263241050 7410 7410 7410 7410 205
213 20241118 180000 263241050 7410 7410 7410 7410 0
214 20241118 175900 263241050 7410 7410 7410 7410 0
215 20241118 175800 263241050 7410 7410 7410 7410 0
216 20241118 175700 263241050 7410 7410 7410 7410 0
217 20241118 175600 263241050 7410 7410 7410 7410 0
218 20241118 175500 263241050 7410 7410 7410 7410 0
219 20241118 175400 263241050 7410 7410 7410 7410 0
220 20241118 175300 263241050 7410 7410 7410 7410 0
221 20241118 175200 263241050 7410 7410 7410 7410 0
222 20241118 175100 263241050 7410 7410 7410 7410 0
223 20241118 175000 263241050 7410 7410 7410 7410 0
224 20241118 174900 263241050 7410 7410 7410 7410 0
225 20241118 174800 263241050 7410 7410 7410 7410 0
226 20241118 174700 263241050 7410 7410 7410 7410 0
227 20241118 174600 263241050 7410 7410 7410 7410 0
228 20241118 174500 263241050 7410 7410 7410 7410 0
229 20241118 174400 263241050 7410 7410 7410 7410 0
230 20241118 174300 263241050 7410 7410 7410 7410 0
231 20241118 174200 263241050 7410 7410 7410 7410 0
232 20241118 174100 263241050 7410 7410 7410 7410 0
233 20241118 174000 263241050 7410 7410 7410 7410 0
234 20241118 173900 263241050 7410 7410 7410 7410 0
235 20241118 173800 263241050 7410 7410 7410 7410 0
236 20241118 173700 263241050 7410 7410 7410 7410 0
237 20241118 173600 263241050 7410 7410 7410 7410 0
238 20241118 173500 263241050 7410 7410 7410 7410 0
239 20241118 173400 263241050 7410 7410 7410 7410 0
240 20241118 173300 263241050 7410 7410 7410 7410 0
241 20241118 173200 263241050 7410 7410 7410 7410 0
242 20241118 173100 263241050 7410 7410 7410 7410 205
243 20241118 173000 263241050 7410 7410 7410 7410 0
244 20241118 172900 263241050 7410 7410 7410 7410 0
245 20241118 172800 263241050 7410 7410 7410 7410 0
246 20241118 172700 263241050 7410 7410 7410 7410 0
247 20241118 172600 263241050 7410 7410 7410 7410 0
248 20241118 172500 263241050 7410 7410 7410 7410 0
249 20241118 172400 263241050 7410 7410 7410 7410 0
250 20241118 172300 263241050 7410 7410 7410 7410 0
251 20241118 172200 263241050 7410 7410 7410 7410 0
252 20241118 172100 263241050 7410 7410 7410 7410 0
253 20241118 172000 263241050 7410 7410 7410 7410 0
254 20241118 171900 263241050 7410 7410 7410 7410 0
255 20241118 171800 263241050 7410 7410 7410 7410 0
256 20241118 171700 263241050 7410 7410 7410 7410 0
257 20241118 171600 263241050 7410 7410 7410 7410 0
258 20241118 171500 263241050 7410 7410 7410 7410 0
259 20241118 171400 263241050 7410 7410 7410 7410 0
260 20241118 171300 263241050 7410 7410 7410 7410 0
261 20241118 171200 263241050 7410 7410 7410 7410 0
262 20241118 171100 263241050 7410 7410 7410 7410 0
263 20241118 171000 263241050 7410 7410 7410 7410 0
264 20241118 170900 263241050 7410 7410 7410 7410 0
265 20241118 170800 263241050 7410 7410 7410 7410 0
266 20241118 170700 263241050 7410 7410 7410 7410 0
267 20241118 170600 263241050 7410 7410 7410 7410 0
268 20241118 170500 263241050 7410 7410 7410 7410 0
269 20241118 170400 263241050 7410 7410 7410 7410 0
270 20241118 170300 263241050 7410 7410 7410 7410 0
271 20241118 170200 263241050 7410 7410 7410 7410 0
272 20241118 170100 263241050 7410 7410 7410 7410 205
273 20241118 170000 263241050 7410 7410 7410 7410 0
274 20241118 165900 263241050 7410 7410 7410 7410 0
275 20241118 165800 263241050 7410 7410 7410 7410 0
276 20241118 165700 263241050 7410 7410 7410 7410 0
277 20241118 165600 263241050 7410 7410 7410 7410 0
278 20241118 165500 263241050 7410 7410 7410 7410 0
279 20241118 165400 263241050 7410 7410 7410 7410 0
280 20241118 165300 263241050 7410 7410 7410 7410 0
281 20241118 165200 263241050 7410 7410 7410 7410 0
282 20241118 165100 263241050 7410 7410 7410 7410 0
283 20241118 165000 263241050 7410 7410 7410 7410 0
284 20241118 164900 263241050 7410 7410 7410 7410 0
285 20241118 164800 263241050 7410 7410 7410 7410 0
286 20241118 164700 263241050 7410 7410 7410 7410 0
287 20241118 164600 263241050 7410 7410 7410 7410 0
288 20241118 164500 263241050 7410 7410 7410 7410 0
289 20241118 164400 263241050 7410 7410 7410 7410 0
290 20241118 164300 263241050 7410 7410 7410 7410 0
291 20241118 164200 263241050 7410 7410 7410 7410 0
292 20241118 164100 263241050 7410 7410 7410 7410 0
293 20241118 164000 263241050 7410 7410 7410 7410 0
294 20241118 163900 263241050 7410 7410 7410 7410 0
295 20241118 163800 263241050 7410 7410 7410 7410 0
296 20241118 163700 263241050 7410 7410 7410 7410 0
297 20241118 163600 263241050 7410 7410 7410 7410 0
298 20241118 163500 263241050 7410 7410 7410 7410 0
299 20241118 163400 263241050 7410 7410 7410 7410 0
300 20241118 163300 263241050 7410 7410 7410 7410 0
301 20241118 163200 263241050 7410 7410 7410 7410 0
302 20241118 163100 263241050 7410 7410 7410 7410 205
303 20241118 163000 263241050 7410 7410 7410 7410 0
304 20241118 162900 263241050 7410 7410 7410 7410 0
305 20241118 162800 263241050 7410 7410 7410 7410 0
306 20241118 162700 263241050 7410 7410 7410 7410 0
307 20241118 162600 263241050 7410 7410 7410 7410 0
308 20241118 162500 263241050 7410 7410 7410 7410 0
309 20241118 162400 263241050 7410 7410 7410 7410 0
310 20241118 162300 263241050 7410 7410 7410 7410 0
311 20241118 162200 263241050 7410 7410 7410 7410 0
312 20241118 162100 263241050 7410 7410 7410 7410 0
313 20241118 162000 263241050 7410 7410 7410 7410 0
314 20241118 161900 263241050 7410 7410 7410 7410 0
315 20241118 161800 263241050 7410 7410 7410 7410 0
316 20241118 161700 263241050 7410 7410 7410 7410 0
317 20241118 161600 263241050 7410 7410 7410 7410 0
318 20241118 161500 263241050 7410 7410 7410 7410 0
319 20241118 161400 263241050 7410 7410 7410 7410 0
320 20241118 161300 263241050 7410 7410 7410 7410 0
321 20241118 161200 263241050 7410 7410 7410 7410 0
322 20241118 161100 263241050 7410 7410 7410 7410 0
323 20241118 161000 263241050 7410 7410 7410 7410 0
324 20241118 160900 263241050 7410 7410 7410 7410 0
325 20241118 160800 263241050 7410 7410 7410 7410 0
326 20241118 160700 263241050 7410 7410 7410 7410 0
327 20241118 160600 263241050 7410 7410 7410 7410 0
328 20241118 160500 263241050 7410 7410 7410 7410 0
329 20241118 160400 263241050 7410 7410 7410 7410 0
330 20241118 160300 263241050 7410 7410 7410 7410 0
331 20241118 160200 263241050 7410 7410 7410 7410 0
332 20241118 160100 263241050 7410 7410 7410 7410 205
333 20241118 160000 263241050 7410 7410 7410 7410 0
334 20241118 155900 263241050 7410 7410 7410 7410 0
335 20241118 155800 263241050 7410 7410 7410 7410 0
336 20241118 155700 263241050 7410 7410 7410 7410 0
337 20241118 155600 263241050 7410 7410 7410 7410 0
338 20241118 155500 263241050 7410 7410 7410 7410 0
339 20241118 155400 263241050 7410 7410 7410 7410 0
340 20241118 155300 263241050 7410 7410 7410 7410 0
341 20241118 155200 263241050 7410 7410 7410 7410 0
342 20241118 155100 263241050 7410 7410 7410 7410 0
343 20241118 155000 263241050 7410 7410 7410 7410 0
344 20241118 154900 263241050 7410 7410 7410 7410 0
345 20241118 154800 263241050 7410 7410 7410 7410 0
346 20241118 154700 263241050 7410 7410 7410 7410 0
347 20241118 154600 263241050 7410 7410 7410 7410 0
348 20241118 154500 263241050 7410 7410 7410 7410 0
349 20241118 154400 263241050 7410 7410 7410 7410 0
350 20241118 154300 263241050 7410 7410 7410 7410 0
351 20241118 154200 263241050 7410 7410 7410 7410 0
352 20241118 154100 263241050 7410 7410 7410 7410 0
353 20241118 154000 263241050 7410 7410 7410 7410 0
354 20241118 153900 263241050 7410 7410 7410 7410 0
355 20241118 153800 263241050 7410 7410 7410 7410 0
356 20241118 153700 263241050 7410 7410 7410 7410 0
357 20241118 153600 263241050 7410 7410 7410 7410 0
358 20241118 153500 263241050 7410 7410 7410 7410 0
359 20241118 153400 263241050 7410 7410 7410 7410 0
360 20241118 153300 263241050 7410 7410 7410 7410 0
361 20241118 153200 263241050 7410 7410 7410 7410 0
362 20241118 153100 263241050 7410 7410 7410 7410 205
363 20241118 153000 263241050 7410 7410 7410 7410 205
364 20241118 152900 261722000 7420 7420 7420 7420 0
365 20241118 152800 261722000 7420 7420 7420 7420 0
366 20241118 152700 261722000 7420 7420 7420 7420 0
367 20241118 152600 261722000 7420 7420 7420 7420 0
368 20241118 152500 261722000 7420 7420 7420 7420 0
369 20241118 152400 261722000 7420 7420 7420 7420 0
370 20241118 152300 261722000 7420 7420 7420 7420 0
371 20241118 152200 261722000 7420 7420 7420 7420 0
372 20241118 152100 261722000 7420 7420 7420 7420 0
373 20241118 152000 261722000 7420 7420 7420 7420 0
374 20241118 151900 261722000 7420 7420 7420 7420 0
375 20241118 151800 261722000 7420 7420 7420 7420 3
376 20241118 151700 261699740 7430 7430 7430 7430 13
377 20241118 151600 261603150 7430 7430 7430 7430 59
378 20241118 151500 261164780 7430 7430 7430 7430 0
379 20241118 151400 261164780 7430 7430 7430 7430 30
380 20241118 151300 260941880 7430 7430 7430 7430 22
381 20241118 151200 260778420 7410 7420 7420 7410 298
382 20241118 151100 258570210 7430 7430 7430 7430 1
383 20241118 151000 258562780 7420 7420 7420 7420 122
384 20241118 150900 257657540 7430 7430 7430 7430 1
385 20241118 150800 257650110 7420 7420 7420 7420 0
386 20241118 150700 257650110 7420 7420 7420 7420 0
387 20241118 150600 257650110 7420 7420 7420 7420 68
388 20241118 150500 257145550 7420 7420 7420 7420 0
389 20241118 150400 257145550 7420 7420 7420 7420 327
390 20241118 150300 254719210 7430 7430 7430 7430 401
391 20241118 150200 251739780 7430 7430 7430 7430 0
392 20241118 150100 251739780 7430 7430 7430 7430 0
393 20241118 150000 251739780 7430 7430 7430 7430 93
394 20241118 145900 251048790 7430 7430 7430 7430 261
395 20241118 145800 249109560 7430 7430 7430 7430 653
396 20241118 145700 244257770 7430 7430 7430 7430 96
397 20241118 145600 243544490 7440 7440 7440 7440 4
398 20241118 145500 243514730 7440 7440 7440 7440 0
399 20241118 145400 243514730 7440 7440 7440 7440 0
400 20241118 145300 243514730 7440 7440 7440 7440 0
401 20241118 145200 243514730 7440 7440 7440 7440 0
402 20241118 145100 243514730 7440 7440 7440 7440 200
403 20241118 145000 242026730 7440 7440 7440 7440 63
404 20241118 144900 241558010 7440 7440 7440 7440 19
405 20241118 144800 241416650 7440 7440 7440 7440 0
406 20241118 144700 241416650 7440 7440 7440 7440 0
407 20241118 144600 241416650 7440 7440 7440 7440 0
408 20241118 144500 241416650 7440 7440 7440 7440 1
409 20241118 144400 241409210 7450 7440 7450 7440 29
410 20241118 144300 241193440 7440 7440 7440 7430 66
411 20241118 144200 240702450 7440 7440 7440 7440 1
412 20241118 144100 240695010 7430 7420 7430 7410 797
413 20241118 144000 234785590 7420 7440 7440 7420 258
414 20241118 143900 232869850 7440 7440 7440 7440 0
415 20241118 143800 232869850 7440 7440 7440 7440 0
416 20241118 143700 232869850 7440 7440 7440 7440 0
417 20241118 143600 232869850 7440 7440 7440 7440 24
418 20241118 143500 232691290 7440 7440 7440 7440 0
419 20241118 143400 232691290 7440 7440 7440 7440 0
420 20241118 143300 232691290 7440 7440 7440 7440 0
421 20241118 143200 232691290 7440 7440 7440 7440 0
422 20241118 143100 232691290 7440 7440 7440 7440 0
423 20241118 143000 232691290 7440 7480 7480 7440 524
424 20241118 142900 228792640 7480 7450 7480 7450 79
425 20241118 142800 228204050 7480 7480 7480 7480 0
426 20241118 142700 228204050 7480 7460 7480 7460 2
427 20241118 142600 228189110 7460 7480 7480 7460 54
428 20241118 142500 227785250 7480 7480 7480 7480 1
429 20241118 142400 227777770 7480 7480 7480 7480 0
430 20241118 142300 227777770 7480 7480 7480 7480 0
431 20241118 142200 227777770 7480 7480 7480 7480 0
432 20241118 142100 227777770 7480 7480 7480 7480 0
433 20241118 142000 227777770 7480 7480 7480 7480 0
434 20241118 141900 227777770 7480 7480 7480 7480 0
435 20241118 141800 227777770 7480 7480 7480 7480 0
436 20241118 141700 227777770 7480 7480 7480 7480 1
437 20241118 141600 227770290 7460 7460 7460 7460 0
438 20241118 141500 227770290 7460 7460 7460 7460 0
439 20241118 141400 227770290 7460 7460 7460 7460 0
440 20241118 141300 227770290 7460 7470 7480 7460 3
441 20241118 141200 227747880 7450 7450 7450 7450 0
442 20241118 141100 227747880 7450 7460 7480 7450 26
443 20241118 141000 227554120 7460 7460 7460 7460 0
444 20241118 140900 227554120 7460 7460 7460 7460 0
445 20241118 140800 227554120 7460 7460 7460 7460 11
446 20241118 140700 227472060 7480 7480 7480 7480 0
447 20241118 140600 227472060 7480 7480 7480 7480 1
448 20241118 140500 227464580 7470 7470 7470 7470 0
449 20241118 140400 227464580 7470 7470 7470 7470 100
450 20241118 140300 226717580 7470 7470 7470 7470 0
451 20241118 140200 226717580 7470 7470 7470 7470 0
452 20241118 140100 226717580 7470 7470 7470 7470 0
453 20241118 140000 226717580 7470 7470 7470 7470 0
454 20241118 135900 226717580 7470 7470 7470 7470 0
455 20241118 135800 226717580 7470 7470 7470 7470 0
456 20241118 135700 226717580 7470 7470 7470 7470 66
457 20241118 135600 226224560 7480 7480 7480 7480 0
458 20241118 135500 226224560 7480 7480 7480 7480 15
459 20241118 135400 226112360 7460 7460 7480 7460 202
460 20241118 135300 224605420 7460 7460 7460 7460 0
461 20241118 135200 224605420 7460 7450 7460 7450 3
462 20241118 135100 224583050 7460 7460 7460 7460 5
463 20241118 135000 224545750 7460 7460 7460 7460 2
464 20241118 134900 224530830 7440 7440 7440 7440 0
465 20241118 134800 224530830 7440 7440 7440 7440 0
466 20241118 134700 224530830 7440 7440 7440 7440 0
467 20241118 134600 224530830 7440 7440 7440 7440 0
468 20241118 134500 224530830 7440 7440 7440 7440 200
469 20241118 134400 223042830 7440 7440 7440 7440 0
470 20241118 134300 223042830 7440 7440 7440 7440 0
471 20241118 134200 223042830 7440 7440 7440 7440 40
472 20241118 134100 222745230 7440 7440 7440 7440 22
473 20241118 134000 222581550 7440 7430 7440 7430 29
474 20241118 133900 222366040 7420 7420 7420 7420 0
475 20241118 133800 222366040 7420 7420 7420 7420 0
476 20241118 133700 222366040 7420 7420 7420 7420 0
477 20241118 133600 222366040 7420 7420 7420 7420 50
478 20241118 133500 221995040 7420 7420 7420 7420 0
479 20241118 133400 221995040 7420 7420 7420 7420 0
480 20241118 133300 221995040 7420 7430 7430 7420 2483
481 20241118 133200 203557950 7440 7440 7470 7440 829
482 20241118 133100 197373860 7440 7440 7440 7440 10
483 20241118 133000 197299460 7440 7440 7440 7440 0
484 20241118 132900 197299460 7440 7440 7440 7440 0
485 20241118 132800 197299460 7440 7440 7440 7440 0
486 20241118 132700 197299460 7440 7440 7440 7440 0
487 20241118 132600 197299460 7440 7440 7440 7440 1
488 20241118 132500 197292020 7440 7440 7440 7440 0
489 20241118 132400 197292020 7440 7440 7440 7440 40
490 20241118 132300 196994420 7440 7440 7440 7440 15
491 20241118 132200 196882820 7440 7440 7440 7440 2
492 20241118 132100 196867940 7440 7440 7440 7440 10
493 20241118 132000 196793540 7440 7440 7440 7440 0
494 20241118 131900 196793540 7440 7440 7440 7440 38
495 20241118 131800 196510820 7450 7450 7450 7450 0
496 20241118 131700 196510820 7450 7450 7450 7450 0
497 20241118 131600 196510820 7450 7450 7450 7450 2
498 20241118 131500 196495920 7450 7450 7450 7450 0
499 20241118 131400 196495920 7450 7450 7450 7450 0
500 20241118 131300 196495920 7450 7450 7450 7450 0
501 20241118 131200 196495920 7450 7450 7450 7450 0
502 20241118 131100 196495920 7450 7450 7450 7450 0
503 20241118 131000 196495920 7450 7450 7450 7450 22
504 20241118 130900 196332020 7450 7450 7450 7450 0
505 20241118 130800 196332020 7450 7450 7450 7440 43
506 20241118 130700 196011850 7450 7450 7450 7450 25
507 20241118 130600 195825600 7430 7430 7430 7430 0
508 20241118 130500 195825600 7430 7430 7430 7430 0
509 20241118 130400 195825600 7430 7430 7430 7430 0
510 20241118 130300 195825600 7430 7430 7430 7430 0
511 20241118 130200 195825600 7430 7430 7430 7430 0
512 20241118 130100 195825600 7430 7430 7430 7430 0
513 20241118 130000 195825600 7430 7430 7430 7430 0
514 20241118 125900 195825600 7430 7430 7430 7430 9
515 20241118 125800 195758730 7430 7430 7430 7430 0
516 20241118 125700 195758730 7430 7430 7430 7430 183
517 20241118 125600 194399040 7430 7440 7440 7430 1636
518 20241118 125500 182232690 7440 7440 7440 7440 0
519 20241118 125400 182232690 7440 7440 7440 7440 0
520 20241118 125300 182232690 7440 7440 7440 7440 15
521 20241118 125200 182121090 7440 7440 7440 7440 51
522 20241118 125100 181741650 7450 7450 7450 7450 1
523 20241118 125000 181734200 7450 7450 7450 7450 7
524 20241118 124900 181682050 7450 7440 7450 7440 301
525 20241118 124800 179442590 7440 7440 7440 7440 100
526 20241118 124700 178698590 7450 7450 7450 7450 12
527 20241118 124600 178609190 7450 7450 7450 7450 50
528 20241118 124500 178236690 7450 7450 7450 7450 0
529 20241118 124400 178236690 7450 7450 7450 7450 20
530 20241118 124300 178087690 7450 7450 7450 7450 0
531 20241118 124200 178087690 7450 7450 7450 7450 0
532 20241118 124100 178087690 7450 7450 7450 7450 0
533 20241118 124000 178087690 7450 7450 7450 7450 193
534 20241118 123900 176649840 7450 7450 7450 7450 330
535 20241118 123800 174191340 7450 7450 7450 7450 138
536 20241118 123700 173163240 7460 7460 7460 7460 0
537 20241118 123600 173163240 7460 7460 7460 7460 0
538 20241118 123500 173163240 7460 7460 7460 7460 21
539 20241118 123400 173006580 7460 7460 7460 7460 16
540 20241118 123300 172887220 7450 7450 7450 7450 50
541 20241118 123200 172514720 7460 7470 7470 7460 1780
542 20241118 123100 159231190 7480 7480 7480 7480 0
543 20241118 123000 159231190 7480 7480 7480 7480 0
544 20241118 122900 159231190 7480 7480 7480 7480 55
545 20241118 122800 158819790 7480 7480 7480 7480 0
546 20241118 122700 158819790 7480 7510 7510 7480 1388
547 20241118 122600 148426190 7510 7510 7510 7510 42
548 20241118 122500 148110770 7530 7530 7530 7530 0
549 20241118 122400 148110770 7530 7530 7530 7530 5
550 20241118 122300 148073120 7510 7510 7510 7510 0
551 20241118 122200 148073120 7510 7510 7510 7510 0
552 20241118 122100 148073120 7510 7510 7510 7510 19
553 20241118 122000 147930430 7520 7520 7520 7520 0
554 20241118 121900 147930430 7520 7520 7520 7520 0
555 20241118 121800 147930430 7520 7520 7520 7520 110
556 20241118 121700 147103230 7520 7520 7520 7520 0
557 20241118 121600 147103230 7520 7520 7520 7520 43
558 20241118 121500 146779870 7540 7540 7540 7540 0
559 20241118 121400 146779870 7540 7540 7540 7540 0
560 20241118 121300 146779870 7540 7540 7540 7540 0
561 20241118 121200 146779870 7540 7540 7540 7540 100
562 20241118 121100 146025870 7520 7520 7520 7520 0
563 20241118 121000 146025870 7520 7520 7520 7520 0
564 20241118 120900 146025870 7520 7520 7520 7520 0
565 20241118 120800 146025870 7520 7520 7520 7520 0
566 20241118 120700 146025870 7520 7530 7530 7520 1324
567 20241118 120600 136067110 7520 7520 7520 7520 0
568 20241118 120500 136067110 7520 7520 7520 7520 0
569 20241118 120400 136067110 7520 7520 7520 7520 0
570 20241118 120300 136067110 7520 7520 7520 7520 0
571 20241118 120200 136067110 7520 7520 7520 7520 0
572 20241118 120100 136067110 7520 7520 7520 7520 14
573 20241118 120000 135961830 7520 7520 7520 7520 30
574 20241118 115900 135736230 7520 7520 7520 7520 20
575 20241118 115800 135585830 7520 7520 7520 7520 20
576 20241118 115700 135435430 7520 7520 7520 7520 5
577 20241118 115600 135397830 7510 7510 7510 7510 15
578 20241118 115500 135285180 7520 7520 7520 7520 0
579 20241118 115400 135285180 7520 7520 7520 7520 0
580 20241118 115300 135285180 7520 7520 7520 7520 0
581 20241118 115200 135285180 7520 7520 7520 7520 0
582 20241118 115100 135285180 7520 7520 7520 7520 0
583 20241118 115000 135285180 7520 7520 7520 7520 0
584 20241118 114900 135285180 7520 7520 7520 7520 0
585 20241118 114800 135285180 7520 7520 7520 7520 3
586 20241118 114700 135262620 7520 7520 7520 7520 0
587 20241118 114600 135262620 7520 7520 7520 7520 0
588 20241118 114500 135262620 7520 7520 7520 7520 0
589 20241118 114400 135262620 7520 7520 7520 7520 0
590 20241118 114300 135262620 7520 7520 7520 7520 0
591 20241118 114200 135262620 7520 7520 7520 7520 100
592 20241118 114100 134510620 7520 7520 7520 7520 1
593 20241118 114000 134503100 7520 7520 7520 7520 0
594 20241118 113900 134503100 7520 7520 7520 7520 0
595 20241118 113800 134503100 7520 7520 7520 7520 0
596 20241118 113700 134503100 7520 7520 7520 7520 0
597 20241118 113600 134503100 7520 7520 7520 7520 10
598 20241118 113500 134427900 7500 7500 7500 7500 0
599 20241118 113400 134427900 7500 7510 7510 7500 334
600 20241118 113300 131921900 7500 7510 7510 7500 75
601 20241118 113200 131358810 7520 7520 7520 7520 1
602 20241118 113100 131351290 7520 7520 7520 7520 3
603 20241118 113000 131328730 7510 7500 7510 7500 230
604 20241118 112900 129603720 7500 7510 7510 7500 41
605 20241118 112800 129296210 7520 7520 7520 7520 0
606 20241118 112700 129296210 7520 7520 7520 7520 0
607 20241118 112600 129296210 7520 7520 7520 7520 1
608 20241118 112500 129288690 7520 7520 7520 7520 0
609 20241118 112400 129288690 7520 7520 7520 7520 0
610 20241118 112300 129288690 7520 7530 7530 7520 481
611 20241118 112200 125668270 7540 7540 7540 7540 0
612 20241118 112100 125668270 7540 7540 7540 7540 2
613 20241118 112000 125653190 7540 7540 7540 7540 50
614 20241118 111900 125276190 7540 7540 7540 7540 0
615 20241118 111800 125276190 7540 7540 7540 7540 12
616 20241118 111700 125185710 7550 7550 7550 7550 0
617 20241118 111600 125185710 7550 7550 7550 7550 0
618 20241118 111500 125185710 7550 7550 7550 7550 0
619 20241118 111400 125185710 7550 7550 7550 7550 1
620 20241118 111300 125178160 7540 7540 7540 7540 0
621 20241118 111200 125178160 7540 7540 7540 7540 0
622 20241118 111100 125178160 7540 7540 7540 7540 0
623 20241118 111000 125178160 7540 7540 7540 7540 30
624 20241118 110900 124951960 7550 7540 7550 7540 61
625 20241118 110800 124492010 7530 7530 7530 7530 13
626 20241118 110700 124394120 7530 7530 7530 7530 9
627 20241118 110600 124326350 7520 7510 7520 7500 237
628 20241118 110500 122548230 7510 7510 7510 7510 0
629 20241118 110400 122548230 7510 7510 7510 7510 0
630 20241118 110300 122548230 7510 7510 7510 7510 0
631 20241118 110200 122548230 7510 7510 7510 7510 0
632 20241118 110100 122548230 7510 7510 7510 7510 111
633 20241118 110000 121714620 7520 7530 7530 7520 174
634 20241118 105900 120406090 7530 7540 7540 7530 104
635 20241118 105800 119622870 7540 7540 7550 7540 205
636 20241118 105700 118077150 7550 7550 7550 7550 137
637 20241118 105600 117042800 7550 7550 7550 7550 12
638 20241118 105500 116952200 7540 7540 7540 7540 72
639 20241118 105400 116409320 7550 7550 7550 7550 9
640 20241118 105300 116341370 7550 7550 7550 7550 8
641 20241118 105200 116280970 7550 7540 7550 7540 72
642 20241118 105100 115738080 7550 7550 7550 7550 7
643 20241118 105000 115685230 7530 7530 7530 7530 0
644 20241118 104900 115685230 7530 7530 7530 7530 26
645 20241118 104800 115489450 7540 7540 7550 7540 95
646 20241118 104700 114773140 7530 7530 7530 7530 13
647 20241118 104600 114675250 7530 7520 7530 7520 38
648 20241118 104500 114389290 7530 7520 7530 7510 403
649 20241118 104400 111361310 7520 7540 7540 7520 475
650 20241118 104300 107786080 7540 7550 7550 7540 423
651 20241118 104200 104595790 7550 7550 7550 7550 0
652 20241118 104100 104595790 7550 7570 7570 7550 451
653 20241118 104000 101186580 7580 7570 7580 7570 4
654 20241118 103900 101156270 7560 7560 7560 7560 1
655 20241118 103800 101148710 7570 7570 7570 7570 0
656 20241118 103700 101148710 7570 7570 7570 7570 0
657 20241118 103600 101148710 7570 7570 7570 7570 0
658 20241118 103500 101148710 7570 7570 7570 7570 36
659 20241118 103400 100876190 7590 7590 7590 7590 0
660 20241118 103300 100876190 7590 7570 7590 7570 170
661 20241118 103200 99587220 7590 7590 7590 7590 0
662 20241118 103100 99587220 7590 7590 7590 7590 4
663 20241118 103000 99556860 7630 7590 7630 7590 2
664 20241118 102900 99541640 7570 7570 7570 7570 0
665 20241118 102800 99541640 7570 7570 7570 7570 0
666 20241118 102700 99541640 7570 7590 7590 7570 301
667 20241118 102600 97263050 7590 7590 7590 7590 1
668 20241118 102500 97255460 7590 7590 7590 7590 1
669 20241118 102400 97247870 7590 7590 7590 7590 1
670 20241118 102300 97240280 7570 7570 7570 7570 77
671 20241118 102200 96657390 7570 7570 7570 7570 133
672 20241118 102100 95650580 7560 7560 7560 7560 0
673 20241118 102000 95650580 7560 7560 7560 7560 300
674 20241118 101900 93382580 7560 7560 7560 7560 139
675 20241118 101800 92331740 7560 7560 7560 7560 0
676 20241118 101700 92331740 7560 7560 7560 7560 73
677 20241118 101600 91779860 7540 7540 7540 7540 0
678 20241118 101500 91779860 7540 7540 7540 7540 0
679 20241118 101400 91779860 7540 7540 7540 7540 97
680 20241118 101300 91048480 7540 7540 7540 7540 0
681 20241118 101200 91048480 7540 7550 7550 7540 220
682 20241118 101100 89387680 7550 7600 7640 7550 527
683 20241118 101000 85401600 7580 7580 7580 7580 0
684 20241118 100900 85401600 7580 7570 7580 7560 104
685 20241118 100800 84615070 7580 7600 7600 7580 140
686 20241118 100700 83551490 7580 7580 7630 7580 87
687 20241118 100600 82891930 7580 7580 7580 7580 1
688 20241118 100500 82884350 7580 7580 7590 7560 35
689 20241118 100400 82619640 7590 7570 7590 7570 112
690 20241118 100300 81771760 7570 7570 7570 7570 1
691 20241118 100200 81764190 7570 7570 7570 7570 10
692 20241118 100100 81688490 7590 7590 7590 7590 0
693 20241118 100000 81688490 7590 7580 7590 7580 11
694 20241118 095900 81605020 7580 7570 7580 7560 968
695 20241118 095800 74277520 7570 7570 7570 7570 458
696 20241118 095700 70810460 7580 7580 7580 7580 33
697 20241118 095600 70560320 7580 7580 7580 7580 120
698 20241118 095500 69650720 7580 7580 7580 7580 82
699 20241118 095400 69029160 7580 7580 7580 7580 201
700 20241118 095300 67505580 7590 7590 7590 7590 29
701 20241118 095200 67285470 7590 7610 7610 7590 38
702 20241118 095100 66996890 7600 7610 7610 7600 89
703 20241118 095000 66320120 7610 7610 7610 7610 30
704 20241118 094900 66091820 7610 7610 7610 7610 1
705 20241118 094800 66084210 7630 7640 7640 7620 91
706 20241118 094700 65390360 7640 7610 7650 7610 12
707 20241118 094600 65298800 7610 7610 7610 7610 1
708 20241118 094500 65291190 7610 7610 7610 7610 0
709 20241118 094400 65291190 7610 7610 7610 7610 2
710 20241118 094300 65275970 7630 7630 7630 7630 0
711 20241118 094200 65275970 7630 7630 7650 7630 427
712 20241118 094100 62013980 7650 7630 7650 7630 3
713 20241118 094000 61991050 7610 7580 7640 7580 670
714 20241118 093900 56887690 7580 7580 7580 7580 55
715 20241118 093800 56470790 7600 7600 7600 7600 5
716 20241118 093700 56432790 7590 7590 7590 7590 10
717 20241118 093600 56356890 7590 7590 7610 7590 15
718 20241118 093500 56242780 7610 7590 7610 7590 4
719 20241118 093400 56212400 7600 7600 7600 7600 0
720 20241118 093300 56212400 7600 7590 7620 7590 124
721 20241118 093200 55269970 7610 7600 7610 7590 90
722 20241118 093100 54585970 7600 7590 7600 7590 126
723 20241118 093000 53628390 7600 7570 7600 7570 320
724 20241118 092900 51205380 7570 7570 7570 7570 0
725 20241118 092800 51205380 7570 7570 7570 7570 94
726 20241118 092700 50493800 7570 7570 7570 7570 0
727 20241118 092600 50493800 7570 7570 7570 7570 271
728 20241118 092500 48442330 7570 7570 7590 7570 10
729 20241118 092400 48366550 7570 7570 7570 7570 10
730 20241118 092300 48290850 7570 7570 7570 7570 50
731 20241118 092200 47912350 7590 7590 7590 7590 0
732 20241118 092100 47912350 7590 7570 7590 7570 6
733 20241118 092000 47866890 7600 7550 7600 7550 51
734 20241118 091900 47481440 7550 7550 7550 7530 12
735 20241118 091800 47391000 7600 7600 7600 7500 222
736 20241118 091700 45705400 7590 7560 7590 7560 396
737 20241118 091600 42706610 7530 7530 7530 7530 342
738 20241118 091500 40131350 7530 7530 7530 7530 0
739 20241118 091400 40131350 7530 7530 7530 7530 54
740 20241118 091300 39724730 7460 7460 7530 7460 3
741 20241118 091200 39702280 7530 7530 7530 7460 277
742 20241118 091100 37629130 7530 7570 7570 7530 8
743 20241118 091000 37568810 7570 7530 7570 7490 830
744 20241118 090900 31338930 7580 7520 7580 7520 7
745 20241118 090800 31286170 7600 7600 7600 7600 3
746 20241118 090700 31263370 7510 7510 7510 7500 505
747 20241118 090600 27470980 7500 7500 7500 7500 130
748 20241118 090500 26495980 7510 7520 7520 7510 310
749 20241118 090400 24164880 7520 7520 7520 7520 0
750 20241118 090300 24164880 7520 7520 7530 7520 315
751 20241118 090200 21795940 7530 7450 7530 7450 94
752 20241118 090100 21094290 7450 7410 7450 7410 435
753 20241118 090000 17855260 7410 7400 7450 7400 2411