ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2715 candle_min

Browse Source
This commit is contained in:
ened
2024-11-21 21:48:15 +09:00
parent deb87ee8e5
commit abf27422dd
2715 changed files with 1803872 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

628
044990/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,192600,381558450,16860,16860,16860,16860,39
20241121,192500,381558450,16860,16860,16860,16860,0
20241121,192400,381558450,16860,16860,16860,16860,0
20241121,192300,381558450,16860,16860,16860,16860,0
20241121,192200,381558450,16860,16860,16860,16860,0
20241121,192100,381558450,16860,16860,16860,16860,0
20241121,192000,381558450,16860,16860,16860,16860,0
20241121,191900,381558450,16860,16860,16860,16860,0
20241121,191800,381558450,16860,16860,16860,16860,0
20241121,191700,381558450,16860,16860,16860,16860,0
20241121,191600,381558450,16860,16860,16860,16860,0
20241121,191500,381558450,16860,16860,16860,16860,0
20241121,191400,381558450,16860,16860,16860,16860,0
20241121,191300,381558450,16860,16860,16860,16860,0
20241121,191200,381558450,16860,16860,16860,16860,0
20241121,191100,381558450,16860,16860,16860,16860,0
20241121,191000,381558450,16860,16860,16860,16860,0
20241121,190900,381558450,16860,16860,16860,16860,0
20241121,190800,381558450,16860,16860,16860,16860,0
20241121,190700,381558450,16860,16860,16860,16860,0
20241121,190600,381558450,16860,16860,16860,16860,0
20241121,190500,381558450,16860,16860,16860,16860,0
20241121,190400,381558450,16860,16860,16860,16860,0
20241121,190300,381558450,16860,16860,16860,16860,0
20241121,190200,381558450,16860,16860,16860,16860,0
20241121,190100,381558450,16860,16860,16860,16860,0
20241121,190000,381558450,16860,16860,16860,16860,0
20241121,185900,381558450,16860,16860,16860,16860,0
20241121,185800,381558450,16860,16860,16860,16860,0
20241121,185700,381558450,16860,16860,16860,16860,0
20241121,185600,381558450,16860,16860,16860,16860,39
20241121,185500,381558450,16860,16860,16860,16860,0
20241121,185400,381558450,16860,16860,16860,16860,0
20241121,185300,381558450,16860,16860,16860,16860,0
20241121,185200,381558450,16860,16860,16860,16860,0
20241121,185100,381558450,16860,16860,16860,16860,0
20241121,185000,381558450,16860,16860,16860,16860,0
20241121,184900,381558450,16860,16860,16860,16860,0
20241121,184800,381558450,16860,16860,16860,16860,0
20241121,184700,381558450,16860,16860,16860,16860,0
20241121,184600,381558450,16860,16860,16860,16860,0
20241121,184500,381558450,16860,16860,16860,16860,0
20241121,184400,381558450,16860,16860,16860,16860,0
20241121,184300,381558450,16860,16860,16860,16860,0
20241121,184200,381558450,16860,16860,16860,16860,0
20241121,184100,381558450,16860,16860,16860,16860,0
20241121,184000,381558450,16860,16860,16860,16860,0
20241121,183900,381558450,16860,16860,16860,16860,0
20241121,183800,381558450,16860,16860,16860,16860,0
20241121,183700,381558450,16860,16860,16860,16860,0
20241121,183600,381558450,16860,16860,16860,16860,0
20241121,183500,381558450,16860,16860,16860,16860,0
20241121,183400,381558450,16860,16860,16860,16860,0
20241121,183300,381558450,16860,16860,16860,16860,0
20241121,183200,381558450,16860,16860,16860,16860,0
20241121,183100,381558450,16860,16860,16860,16860,0
20241121,183000,381558450,16860,16860,16860,16860,0
20241121,182900,381558450,16860,16860,16860,16860,0
20241121,182800,381558450,16860,16860,16860,16860,0
20241121,182700,381558450,16860,16860,16860,16860,0
20241121,182600,381558450,16860,16860,16860,16860,39
20241121,182500,381558450,16860,16860,16860,16860,0
20241121,182400,381558450,16860,16860,16860,16860,0
20241121,182300,381558450,16860,16860,16860,16860,0
20241121,182200,381558450,16860,16860,16860,16860,0
20241121,182100,381558450,16860,16860,16860,16860,0
20241121,182000,381558450,16860,16860,16860,16860,0
20241121,181900,381558450,16860,16860,16860,16860,0
20241121,181800,381558450,16860,16860,16860,16860,0
20241121,181700,381558450,16860,16860,16860,16860,0
20241121,181600,381558450,16860,16860,16860,16860,0
20241121,181500,381558450,16860,16860,16860,16860,0
20241121,181400,381558450,16860,16860,16860,16860,0
20241121,181300,381558450,16860,16860,16860,16860,0
20241121,181200,381558450,16860,16860,16860,16860,0
20241121,181100,381558450,16860,16860,16860,16860,0
20241121,181000,381558450,16860,16860,16860,16860,0
20241121,180900,381558450,16860,16860,16860,16860,0
20241121,180800,381558450,16860,16860,16860,16860,0
20241121,180700,381558450,16860,16860,16860,16860,0
20241121,180600,381558450,16860,16860,16860,16860,0
20241121,180500,381558450,16860,16860,16860,16860,0
20241121,180400,381558450,16860,16860,16860,16860,0
20241121,180300,381558450,16860,16860,16860,16860,0
20241121,180200,381558450,16860,16860,16860,16860,0
20241121,180100,381558450,16860,16860,16860,16860,0
20241121,180000,381558450,16860,16860,16860,16860,0
20241121,175900,381558450,16860,16860,16860,16860,0
20241121,175800,381558450,16860,16860,16860,16860,0
20241121,175700,381558450,16860,16860,16860,16860,0
20241121,175600,381558450,16860,16860,16860,16860,39
20241121,175500,381558450,16860,16860,16860,16860,0
20241121,175400,381558450,16860,16860,16860,16860,0
20241121,175300,381558450,16860,16860,16860,16860,0
20241121,175200,381558450,16860,16860,16860,16860,0
20241121,175100,381558450,16860,16860,16860,16860,0
20241121,175000,381558450,16860,16860,16860,16860,0
20241121,174900,381558450,16860,16860,16860,16860,0
20241121,174800,381558450,16860,16860,16860,16860,0
20241121,174700,381558450,16860,16860,16860,16860,0
20241121,174600,381558450,16860,16860,16860,16860,0
20241121,174500,381558450,16860,16860,16860,16860,0
20241121,174400,381558450,16860,16860,16860,16860,0
20241121,174300,381558450,16860,16860,16860,16860,0
20241121,174200,381558450,16860,16860,16860,16860,0
20241121,174100,381558450,16860,16860,16860,16860,0
20241121,174000,381558450,16860,16860,16860,16860,0
20241121,173900,381558450,16860,16860,16860,16860,0
20241121,173800,381558450,16860,16860,16860,16860,0
20241121,173700,381558450,16860,16860,16860,16860,0
20241121,173600,381558450,16860,16860,16860,16860,0
20241121,173500,381558450,16860,16860,16860,16860,0
20241121,173400,381558450,16860,16860,16860,16860,0
20241121,173300,381558450,16860,16860,16860,16860,0
20241121,173200,381558450,16860,16860,16860,16860,0
20241121,173100,381558450,16860,16860,16860,16860,0
20241121,173000,381558450,16860,16860,16860,16860,0
20241121,172900,381558450,16860,16860,16860,16860,0
20241121,172800,381558450,16860,16860,16860,16860,0
20241121,172700,381558450,16860,16860,16860,16860,0
20241121,172600,381558450,16860,16860,16860,16860,39
20241121,172500,381558450,16860,16860,16860,16860,0
20241121,172400,381558450,16860,16860,16860,16860,0
20241121,172300,381558450,16860,16860,16860,16860,0
20241121,172200,381558450,16860,16860,16860,16860,0
20241121,172100,381558450,16860,16860,16860,16860,0
20241121,172000,381558450,16860,16860,16860,16860,0
20241121,171900,381558450,16860,16860,16860,16860,0
20241121,171800,381558450,16860,16860,16860,16860,0
20241121,171700,381558450,16860,16860,16860,16860,0
20241121,171600,381558450,16860,16860,16860,16860,0
20241121,171500,381558450,16860,16860,16860,16860,0
20241121,171400,381558450,16860,16860,16860,16860,0
20241121,171300,381558450,16860,16860,16860,16860,0
20241121,171200,381558450,16860,16860,16860,16860,0
20241121,171100,381558450,16860,16860,16860,16860,0
20241121,171000,381558450,16860,16860,16860,16860,0
20241121,170900,381558450,16860,16860,16860,16860,0
20241121,170800,381558450,16860,16860,16860,16860,0
20241121,170700,381558450,16860,16860,16860,16860,0
20241121,170600,381558450,16860,16860,16860,16860,0
20241121,170500,381558450,16860,16860,16860,16860,0
20241121,170400,381558450,16860,16860,16860,16860,0
20241121,170300,381558450,16860,16860,16860,16860,0
20241121,170200,381558450,16860,16860,16860,16860,0
20241121,170100,381558450,16860,16860,16860,16860,0
20241121,170000,381558450,16860,16860,16860,16860,0
20241121,165900,381558450,16860,16860,16860,16860,0
20241121,165800,381558450,16860,16860,16860,16860,0
20241121,165700,381558450,16860,16860,16860,16860,0
20241121,165600,381558450,16860,16860,16860,16860,39
20241121,165500,381558450,16860,16860,16860,16860,0
20241121,165400,381558450,16860,16860,16860,16860,0
20241121,165300,381558450,16860,16860,16860,16860,0
20241121,165200,381558450,16860,16860,16860,16860,0
20241121,165100,381558450,16860,16860,16860,16860,0
20241121,165000,381558450,16860,16860,16860,16860,0
20241121,164900,381558450,16860,16860,16860,16860,0
20241121,164800,381558450,16860,16860,16860,16860,0
20241121,164700,381558450,16860,16860,16860,16860,0
20241121,164600,381558450,16860,16860,16860,16860,0
20241121,164500,381558450,16860,16860,16860,16860,0
20241121,164400,381558450,16860,16860,16860,16860,0
20241121,164300,381558450,16860,16860,16860,16860,0
20241121,164200,381558450,16860,16860,16860,16860,0
20241121,164100,381558450,16860,16860,16860,16860,0
20241121,164000,381558450,16860,16860,16860,16860,0
20241121,163900,381558450,16860,16860,16860,16860,0
20241121,163800,381558450,16860,16860,16860,16860,0
20241121,163700,381558450,16860,16860,16860,16860,0
20241121,163600,381558450,16860,16860,16860,16860,0
20241121,163500,381558450,16860,16860,16860,16860,0
20241121,163400,381558450,16860,16860,16860,16860,0
20241121,163300,381558450,16860,16860,16860,16860,0
20241121,163200,381558450,16860,16860,16860,16860,0
20241121,163100,381558450,16860,16860,16860,16860,0
20241121,163000,381558450,16860,16860,16860,16860,0
20241121,162900,381558450,16860,16860,16860,16860,0
20241121,162800,381558450,16860,16860,16860,16860,0
20241121,162700,381558450,16860,16860,16860,16860,0
20241121,162600,381558450,16860,16860,16860,16860,39
20241121,162500,381558450,16860,16860,16860,16860,0
20241121,162400,381558450,16860,16860,16860,16860,0
20241121,162300,381558450,16860,16860,16860,16860,0
20241121,162200,381558450,16860,16860,16860,16860,0
20241121,162100,381558450,16860,16860,16860,16860,0
20241121,162000,381558450,16860,16860,16860,16860,0
20241121,161900,381558450,16860,16860,16860,16860,0
20241121,161800,381558450,16860,16860,16860,16860,0
20241121,161700,381558450,16860,16860,16860,16860,0
20241121,161600,381558450,16860,16860,16860,16860,0
20241121,161500,381558450,16860,16860,16860,16860,0
20241121,161400,381558450,16860,16860,16860,16860,0
20241121,161300,381558450,16860,16860,16860,16860,0
20241121,161200,381558450,16860,16860,16860,16860,0
20241121,161100,381558450,16860,16860,16860,16860,0
20241121,161000,381558450,16860,16860,16860,16860,0
20241121,160900,381558450,16860,16860,16860,16860,0
20241121,160800,381558450,16860,16860,16860,16860,0
20241121,160700,381558450,16860,16860,16860,16860,0
20241121,160600,381558450,16860,16860,16860,16860,0
20241121,160500,381558450,16860,16860,16860,16860,0
20241121,160400,381558450,16860,16860,16860,16860,0
20241121,160300,381558450,16860,16860,16860,16860,0
20241121,160200,381558450,16860,16860,16860,16860,0
20241121,160100,381558450,16860,16860,16860,16860,0
20241121,160000,381558450,16860,16860,16860,16860,0
20241121,155900,381558450,16860,16860,16860,16860,0
20241121,155800,381558450,16860,16860,16860,16860,0
20241121,155700,381558450,16860,16860,16860,16860,0
20241121,155600,381558450,16860,16860,16860,16860,39
20241121,155500,381558450,16860,16860,16860,16860,0
20241121,155400,381558450,16860,16860,16860,16860,0
20241121,155300,381558450,16860,16860,16860,16860,0
20241121,155200,381558450,16860,16860,16860,16860,0
20241121,155100,381558450,16860,16860,16860,16860,0
20241121,155000,381558450,16860,16860,16860,16860,0
20241121,154900,381558450,16860,16860,16860,16860,0
20241121,154800,381558450,16860,16860,16860,16860,0
20241121,154700,381558450,16860,16860,16860,16860,0
20241121,154600,381558450,16860,16860,16860,16860,0
20241121,154500,381558450,16860,16860,16860,16860,0
20241121,154400,381558450,16860,16860,16860,16860,0
20241121,154300,381558450,16860,16860,16860,16860,0
20241121,154200,381558450,16860,16860,16860,16860,0
20241121,154100,381558450,16860,16860,16860,16860,0
20241121,154000,381558450,16860,16860,16860,16860,0
20241121,153900,381558450,16860,16860,16860,16860,0
20241121,153800,381558450,16860,16860,16860,16860,0
20241121,153700,381558450,16860,16860,16860,16860,0
20241121,153600,381558450,16860,16860,16860,16860,0
20241121,153500,381558450,16860,16860,16860,16860,0
20241121,153400,381558450,16860,16860,16860,16860,0
20241121,153300,381558450,16860,16860,16860,16860,0
20241121,153200,381558450,16860,16860,16860,16860,0
20241121,153100,381558450,16860,16860,16860,16860,0
20241121,153000,381558450,16860,16860,16860,16860,39
20241121,152900,380900910,16870,16870,16870,16870,0
20241121,152800,380900910,16870,16870,16870,16870,0
20241121,152700,380900910,16870,16870,16870,16870,0
20241121,152600,380900910,16870,16870,16870,16870,0
20241121,152500,380900910,16870,16870,16870,16870,0
20241121,152400,380900910,16870,16870,16870,16870,0
20241121,152300,380900910,16870,16870,16870,16870,0
20241121,152200,380900910,16870,16870,16870,16870,0
20241121,152100,380900910,16870,16870,16870,16870,0
20241121,152000,380900910,16870,16870,16870,16870,0
20241121,151900,380900910,16870,16870,16870,16870,141
20241121,151800,378522240,16870,16870,16870,16870,71
20241121,151700,377324470,16880,16900,16900,16880,179
20241121,151600,374302270,16910,16910,16910,16910,1
20241121,151500,374285360,16900,16900,16900,16900,219
20241121,151400,370584260,16900,16900,16900,16900,0
20241121,151300,370584260,16900,16920,16920,16900,267
20241121,151200,366070940,16920,16920,16920,16920,150
20241121,151100,363532940,16920,16920,16920,16920,0
20241121,151000,363532940,16920,16920,16920,16920,1
20241121,150900,363516020,16920,16920,16920,16920,0
20241121,150800,363516020,16920,16920,16920,16920,0
20241121,150700,363516020,16920,16920,16920,16920,0
20241121,150600,363516020,16920,16920,16920,16920,0
20241121,150500,363516020,16920,16920,16920,16920,0
20241121,150400,363516020,16920,16920,16920,16920,0
20241121,150300,363516020,16920,16920,16920,16920,0
20241121,150200,363516020,16920,16920,16920,16920,0
20241121,150100,363516020,16920,16920,16920,16920,0
20241121,150000,363516020,16920,16920,16920,16920,50
20241121,145900,362670020,16920,16920,16920,16920,0
20241121,145800,362670020,16920,16920,16920,16920,0
20241121,145700,362670020,16920,16920,16920,16920,1
20241121,145600,362653100,16920,16920,16920,16920,1
20241121,145500,362636180,16920,16930,16930,16920,20
20241121,145400,362297760,16920,16920,16920,16920,0
20241121,145300,362297760,16920,16920,16920,16920,0
20241121,145200,362297760,16920,16920,16920,16920,0
20241121,145100,362297760,16920,16920,16920,16920,0
20241121,145000,362297760,16920,16920,16920,16920,0
20241121,144900,362297760,16920,16920,16920,16920,0
20241121,144800,362297760,16920,16920,16920,16920,0
20241121,144700,362297760,16920,16920,16920,16920,0
20241121,144600,362297760,16920,16920,16920,16920,1
20241121,144500,362280840,16930,16930,16930,16930,0
20241121,144400,362280840,16930,16930,16930,16930,0
20241121,144300,362280840,16930,16930,16930,16930,0
20241121,144200,362280840,16930,16930,16930,16930,0
20241121,144100,362280840,16930,16920,16930,16920,8
20241121,144000,362145450,17000,17000,17000,17000,370
20241121,143900,355855450,17000,17000,17000,17000,0
20241121,143800,355855450,17000,16990,17000,16990,520
20241121,143700,347016040,17000,17000,17000,17000,0
20241121,143600,347016040,17000,17000,17000,17000,0
20241121,143500,347016040,17000,17000,17000,17000,1
20241121,143400,346999040,16920,16920,16920,16920,0
20241121,143300,346999040,16920,16920,16920,16920,0
20241121,143200,346999040,16920,16920,16920,16920,0
20241121,143100,346999040,16920,16920,16920,16920,2
20241121,143000,346965200,16910,16910,16910,16910,0
20241121,142900,346965200,16910,16910,16910,16910,5
20241121,142800,346880650,17000,17000,17000,17000,300
20241121,142700,341780650,17000,17000,17000,17000,0
20241121,142600,341780650,17000,17000,17000,17000,0
20241121,142500,341780650,17000,17000,17000,17000,0
20241121,142400,341780650,17000,17000,17000,17000,0
20241121,142300,341780650,17000,17000,17000,17000,0
20241121,142200,341780650,17000,16990,17000,16990,300
20241121,142100,336680670,17010,17010,17010,17010,0
20241121,142000,336680670,17010,17010,17010,17010,0
20241121,141900,336680670,17010,17010,17010,17010,0
20241121,141800,336680670,17010,17010,17010,17010,0
20241121,141700,336680670,17010,17010,17010,17010,0
20241121,141600,336680670,17010,17010,17010,17010,0
20241121,141500,336680670,17010,17010,17010,17010,0
20241121,141400,336680670,17010,17010,17010,17010,1
20241121,141300,336663660,16950,16950,16950,16950,201
20241121,141200,333256710,17010,17010,17010,17010,1
20241121,141100,333239700,16950,16960,16960,16950,49
20241121,141000,332409120,16950,16950,16950,16950,48
20241121,140900,331595520,16950,16950,16950,16950,0
20241121,140800,331595520,16950,16950,16950,16950,1000
20241121,140700,314645520,16910,16950,16950,16910,12
20241121,140600,314442320,16950,16950,16950,16950,0
20241121,140500,314442320,16950,16950,16950,16950,0
20241121,140400,314442320,16950,16950,16950,16950,600
20241121,140300,304272320,16950,17000,17000,16950,500
20241121,140200,295787070,17000,17000,17000,17000,0
20241121,140100,295787070,17000,17000,17000,17000,2
20241121,140000,295753070,17000,17010,17010,17000,229
20241121,135900,291860050,17010,17010,17010,17010,0
20241121,135800,291860050,17010,17010,17010,17010,0
20241121,135700,291860050,17010,17010,17010,17010,0
20241121,135600,291860050,17010,17010,17010,17010,0
20241121,135500,291860050,17010,17010,17010,17010,1
20241121,135400,291843040,17000,17000,17000,17000,0
20241121,135300,291843040,17000,17000,17000,17000,0
20241121,135200,291843040,17000,17000,17000,17000,1
20241121,135100,291826040,17000,17000,17000,17000,0
20241121,135000,291826040,17000,17020,17020,17000,436
20241121,134900,284411090,17030,17050,17050,17030,350
20241121,134800,278446590,17050,17050,17050,17050,0
20241121,134700,278446590,17050,17000,17050,17000,2067
20241121,134600,243230790,16990,16990,16990,16990,346
20241121,134500,237352250,16910,16910,16910,16910,0
20241121,134400,237352250,16910,16910,16910,16910,1
20241121,134300,237335340,16990,16990,16990,16990,0
20241121,134200,237335340,16990,16990,16990,16990,0
20241121,134100,237335340,16990,16910,16990,16910,4
20241121,134000,237267620,16900,16900,16900,16900,2
20241121,133900,237233820,16910,16910,16910,16910,3
20241121,133800,237183090,16920,16920,16920,16920,0
20241121,133700,237183090,16920,16920,16920,16920,0
20241121,133600,237183090,16920,16920,16920,16920,0
20241121,133500,237183090,16920,16920,16920,16920,0
20241121,133400,237183090,16920,16920,16920,16920,0
20241121,133300,237183090,16920,16920,16920,16920,1
20241121,133200,237166170,17010,17010,17010,17010,0
20241121,133100,237166170,17010,16980,17010,16980,1049
20241121,133000,219334730,16990,16990,16990,16990,1
20241121,132900,219317740,16910,16910,16910,16910,0
20241121,132800,219317740,16910,16910,16910,16910,0
20241121,132700,219317740,16910,16910,16910,16910,0
20241121,132600,219317740,16910,16910,16910,16910,0
20241121,132500,219317740,16910,16910,16910,16910,0
20241121,132400,219317740,16910,16980,16980,16910,72
20241121,132300,218100080,17000,17000,17000,17000,0
20241121,132200,218100080,17000,17000,17000,17000,0
20241121,132100,218100080,17000,17000,17000,17000,0
20241121,132000,218100080,17000,17000,17000,17000,0
20241121,131900,218100080,17000,17000,17000,17000,0
20241121,131800,218100080,17000,17000,17000,17000,0
20241121,131700,218100080,17000,17000,17000,17000,0
20241121,131600,218100080,17000,17000,17000,17000,0
20241121,131500,218100080,17000,17000,17000,17000,0
20241121,131400,218100080,17000,17000,17000,17000,0
20241121,131300,218100080,17000,17000,17000,17000,3
20241121,131200,218049080,17000,17000,17000,17000,1
20241121,131100,218032080,16910,16910,16910,16910,3
20241121,131000,217981350,16900,16900,16900,16900,0
20241121,130900,217981350,16900,16900,16900,16900,0
20241121,130800,217981350,16900,16900,16900,16900,0
20241121,130700,217981350,16900,16900,16900,16900,1
20241121,130600,217964450,17000,17000,17000,17000,0
20241121,130500,217964450,17000,17000,17000,17000,400
20241121,130400,211164450,16990,16910,16990,16910,58
20241121,130300,210181170,16900,16900,16900,16900,0
20241121,130200,210181170,16900,16900,16900,16900,5
20241121,130100,210096670,16880,16880,16880,16880,0
20241121,130000,210096670,16880,16880,16880,16880,0
20241121,125900,210096670,16880,16880,16880,16880,0
20241121,125800,210096670,16880,16880,16880,16880,0
20241121,125700,210096670,16880,16890,16890,16880,2
20241121,125600,210062900,16880,16880,16880,16880,0
20241121,125500,210062900,16880,16880,16880,16880,0
20241121,125400,210062900,16880,16880,16880,16880,0
20241121,125300,210062900,16880,16890,16890,16880,817
20241121,125200,196268470,16890,16900,16900,16890,125
20241121,125100,194157140,16900,16900,16900,16900,0
20241121,125000,194157140,16900,16900,16900,16900,0
20241121,124900,194157140,16900,16900,16900,16900,160
20241121,124800,191453140,16900,16900,16900,16900,11
20241121,124700,191267240,16900,16900,16900,16900,0
20241121,124600,191267240,16900,16900,16900,16900,0
20241121,124500,191267240,16900,16900,16900,16900,0
20241121,124400,191267240,16900,16910,16910,16900,350
20241121,124300,185351890,16910,16910,16910,16910,100
20241121,124200,183660890,16910,16910,16910,16910,0
20241121,124100,183660890,16910,16910,16910,16910,0
20241121,124000,183660890,16910,16910,16910,16910,2
20241121,123900,183627070,16910,16910,16910,16910,2
20241121,123800,183593250,16910,16910,16910,16910,0
20241121,123700,183593250,16910,16910,16910,16910,0
20241121,123600,183593250,16910,16910,16910,16910,0
20241121,123500,183593250,16910,16910,16910,16910,0
20241121,123400,183593250,16910,16910,16910,16910,0
20241121,123300,183593250,16910,16910,16910,16910,2
20241121,123200,183559430,16910,16910,16910,16910,0
20241121,123100,183559430,16910,16910,16910,16910,7
20241121,123000,183441060,16900,16900,16900,16900,0
20241121,122900,183441060,16900,16900,16900,16900,0
20241121,122800,183441060,16900,16900,16900,16900,0
20241121,122700,183441060,16900,16900,16900,16900,0
20241121,122600,183441060,16900,16960,16960,16900,10
20241121,122500,183271760,16900,16950,16950,16900,325
20241121,122400,177773110,16950,16950,16950,16950,0
20241121,122300,177773110,16950,16960,16960,16950,237
20241121,122200,173755450,16990,16990,16990,16990,0
20241121,122100,173755450,16990,16990,16990,16990,0
20241121,122000,173755450,16990,16990,16990,16990,0
20241121,121900,173755450,16990,16990,16990,16990,0
20241121,121800,173755450,16990,16990,16990,16990,0
20241121,121700,173755450,16990,16990,16990,16990,0
20241121,121600,173755450,16990,16990,16990,16990,0
20241121,121500,173755450,16990,16990,16990,16990,1
20241121,121400,173738460,17000,17000,17000,17000,0
20241121,121300,173738460,17000,17000,17000,17000,0
20241121,121200,173738460,17000,17000,17000,17000,0
20241121,121100,173738460,17000,17000,17000,17000,0
20241121,121000,173738460,17000,17000,17000,17000,0
20241121,120900,173738460,17000,17000,17000,17000,0
20241121,120800,173738460,17000,17000,17000,17000,10
20241121,120700,173568460,17000,17000,17000,17000,1
20241121,120600,173551460,17000,17000,17000,17000,0
20241121,120500,173551460,17000,17000,17000,17000,10
20241121,120400,173381460,16960,16960,16960,16960,30
20241121,120300,172872660,16960,16960,16960,16960,0
20241121,120200,172872660,16960,16990,16990,16960,59
20241121,120100,171871380,16990,16990,16990,16990,33
20241121,120000,171310710,16990,16980,16990,16980,45
20241121,115900,170546560,16980,16980,16980,16980,1
20241121,115800,170529580,16980,16980,16980,16980,0
20241121,115700,170529580,16980,16980,16980,16980,0
20241121,115600,170529580,16980,16980,16980,16980,0
20241121,115500,170529580,16980,16980,16980,16980,0
20241121,115400,170529580,16980,16980,16980,16980,0
20241121,115300,170529580,16980,16980,16980,16980,0
20241121,115200,170529580,16980,16980,16980,16980,0
20241121,115100,170529580,16980,16980,16980,16980,7
20241121,115000,170410720,16970,16980,16980,16970,254
20241121,114900,166097900,16990,16990,16990,16990,133
20241121,114800,163838230,17000,17000,17000,17000,0
20241121,114700,163838230,17000,17000,17000,17000,0
20241121,114600,163838230,17000,17000,17000,17000,0
20241121,114500,163838230,17000,17000,17000,17000,0
20241121,114400,163838230,17000,17000,17000,17000,0
20241121,114300,163838230,17000,17000,17000,17000,0
20241121,114200,163838230,17000,17000,17000,17000,0
20241121,114100,163838230,17000,17000,17000,17000,2
20241121,114000,163804230,17000,17000,17000,17000,0
20241121,113900,163804230,17000,17000,17000,17000,0
20241121,113800,163804230,17000,17000,17000,17000,3
20241121,113700,163753230,17000,17000,17000,17000,0
20241121,113600,163753230,17000,17000,17000,17000,1
20241121,113500,163736230,17000,17000,17000,17000,0
20241121,113400,163736230,17000,17000,17000,17000,0
20241121,113300,163736230,17000,17000,17000,17000,21
20241121,113200,163379230,17000,17000,17000,17000,0
20241121,113100,163379230,17000,17000,17000,17000,2
20241121,113000,163345230,17000,17000,17000,17000,0
20241121,112900,163345230,17000,17000,17000,17000,0
20241121,112800,163345230,17000,17000,17000,17000,15
20241121,112700,163090230,17000,17000,17000,17000,0
20241121,112600,163090230,17000,17000,17000,17000,0
20241121,112500,163090230,17000,17000,17000,17000,0
20241121,112400,163090230,17000,17000,17000,17000,0
20241121,112300,163090230,17000,17000,17000,17000,1
20241121,112200,163073230,17000,17000,17000,17000,0
20241121,112100,163073230,17000,17000,17000,17000,1
20241121,112000,163056230,17010,17010,17010,17010,0
20241121,111900,163056230,17010,17010,17010,17010,0
20241121,111800,163056230,17010,17010,17010,17010,0
20241121,111700,163056230,17010,17010,17010,17010,0
20241121,111600,163056230,17010,17010,17010,17010,1
20241121,111500,163039220,17000,17000,17000,17000,0
20241121,111400,163039220,17000,17000,17000,17000,34
20241121,111300,162461220,17000,17000,17000,17000,0
20241121,111200,162461220,17000,17000,17000,17000,0
20241121,111100,162461220,17000,17000,17000,17000,0
20241121,111000,162461220,17000,17000,17000,17000,0
20241121,110900,162461220,17000,17000,17000,17000,1
20241121,110800,162444220,17000,17000,17000,17000,1
20241121,110700,162427220,16990,16990,16990,16990,0
20241121,110600,162427220,16990,16990,16990,16990,114
20241121,110500,160490360,17000,17000,17000,17000,0
20241121,110400,160490360,17000,17000,17000,17000,0
20241121,110300,160490360,17000,17000,17000,17000,1
20241121,110200,160473360,17010,17010,17010,17010,0
20241121,110100,160473360,17010,17000,17010,17000,4
20241121,110000,160405330,17000,17000,17000,17000,0
20241121,105900,160405330,17000,17000,17000,17000,0
20241121,105800,160405330,17000,17000,17000,17000,199
20241121,105700,157022330,16990,16990,16990,16990,2
20241121,105600,156988350,16990,16990,16990,16990,0
20241121,105500,156988350,16990,16990,16990,16990,1
20241121,105400,156971360,17000,17000,17000,17000,8
20241121,105300,156835360,17000,17000,17000,17000,0
20241121,105200,156835360,17000,17000,17000,17000,0
20241121,105100,156835360,17000,17000,17000,17000,0
20241121,105000,156835360,17000,17000,17000,17000,0
20241121,104900,156835360,17000,17000,17000,17000,0
20241121,104800,156835360,17000,17000,17000,17000,361
20241121,104700,150698360,17010,17020,17020,17010,318
20241121,104600,145289060,17020,17020,17020,17020,0
20241121,104500,145289060,17020,17020,17020,17020,0
20241121,104400,145289060,17020,17020,17020,17020,0
20241121,104300,145289060,17020,17020,17020,17020,0
20241121,104200,145289060,17020,17020,17020,17020,0
20241121,104100,145289060,17020,17020,17020,17020,5
20241121,104000,145203960,17020,17020,17020,17020,2
20241121,103900,145169920,17020,17020,17020,17020,0
20241121,103800,145169920,17020,17020,17020,17020,1
20241121,103700,145152900,17020,17020,17020,17020,0
20241121,103600,145152900,17020,17020,17020,17020,3
20241121,103500,145101840,17020,17020,17020,17020,0
20241121,103400,145101840,17020,17020,17020,17020,100
20241121,103300,143399840,17020,17010,17020,17010,45
20241121,103200,142633950,17010,17020,17020,17010,102
20241121,103100,140898910,17020,17020,17020,17020,10
20241121,103000,140728710,17020,17020,17020,17020,0
20241121,102900,140728710,17020,17020,17020,17020,0
20241121,102800,140728710,17020,17020,17020,17020,1
20241121,102700,140711690,17020,17020,17020,17020,2
20241121,102600,140677650,17010,17030,17040,17010,525
20241121,102500,131746130,17040,17040,17040,17040,8
20241121,102400,131609810,17050,17050,17050,17050,1
20241121,102300,131592760,17050,17050,17050,17050,0
20241121,102200,131592760,17050,17050,17050,17050,1
20241121,102100,131575710,17050,17050,17050,17050,2
20241121,102000,131541610,17050,17050,17050,17050,510
20241121,101900,122846110,17010,17010,17010,17010,2
20241121,101800,122812090,17000,17000,17000,17000,26
20241121,101700,122370090,17000,16930,17000,16930,93
20241121,101600,120795460,16930,17000,17000,16930,3
20241121,101500,120744600,16920,16920,16920,16920,1
20241121,101400,120727680,17000,17050,17050,17000,935
20241121,101300,104824340,17050,17050,17050,17050,0
20241121,101200,104824340,17050,17060,17060,17050,691
20241121,101100,93041890,17060,17070,17070,17060,136
20241121,101000,90720620,17090,17090,17090,17090,0
20241121,100900,90720620,17090,17090,17090,17090,0
20241121,100800,90720620,17090,17090,17090,17090,0
20241121,100700,90720620,17090,17090,17090,17090,3
20241121,100600,90669350,17070,17070,17070,17070,6
20241121,100500,90566930,17070,17090,17090,17070,156
20241121,100400,87902970,17090,17090,17090,17090,3
20241121,100300,87851700,17090,17090,17090,17090,0
20241121,100200,87851700,17090,17090,17090,17090,0
20241121,100100,87851700,17090,17090,17090,17090,5
20241121,100000,87766250,17090,17090,17090,17090,0
20241121,095900,87766250,17090,17090,17090,17090,1
20241121,095800,87749160,17090,17090,17090,17090,3
20241121,095700,87697890,17090,17090,17090,17090,0
20241121,095600,87697890,17090,17090,17090,17090,1
20241121,095500,87680800,17090,17090,17090,17090,0
20241121,095400,87680800,17090,17090,17090,17090,0
20241121,095300,87680800,17090,17100,17100,17090,216
20241121,095200,83988740,17100,17100,17100,17100,33
20241121,095100,83424440,17100,17100,17100,17100,0
20241121,095000,83424440,17100,17100,17100,17100,0
20241121,094900,83424440,17100,17100,17100,17100,1
20241121,094800,83407340,17100,17100,17100,17100,0
20241121,094700,83407340,17100,17100,17100,17100,0
20241121,094600,83407340,17100,17100,17100,17100,0
20241121,094500,83407340,17100,17100,17100,17100,0
20241121,094400,83407340,17100,17100,17100,17100,4
20241121,094300,83338940,17100,17100,17100,17100,1
20241121,094200,83321840,17100,17100,17100,17100,1
20241121,094100,83304740,17090,17090,17090,17090,0
20241121,094000,83304740,17090,17090,17090,17090,5
20241121,093900,83219290,17090,17090,17090,17090,994
20241121,093800,66231830,17090,17100,17100,17090,196
20241121,093700,62881920,17100,17100,17100,17100,0
20241121,093600,62881920,17100,17100,17100,17100,1
20241121,093500,62864820,17090,17080,17090,17080,597
20241121,093400,52662220,17080,17080,17080,17080,1
20241121,093300,52645140,17080,17080,17080,17080,0
20241121,093200,52645140,17080,17090,17090,17080,244
20241121,093100,48475620,17080,17070,17080,17070,957
20241121,093000,32130090,17070,17090,17090,17070,99
20241121,092900,30439660,17090,17090,17090,17090,0
20241121,092800,30439660,17090,17110,17110,17080,1241
20241121,092700,9220900,17110,17110,17110,17110,2
20241121,092600,9186680,17110,17110,17110,17110,0
20241121,092500,9186680,17110,17110,17110,17110,0
20241121,092400,9186680,17110,17110,17110,17110,0
20241121,092300,9186680,17110,17110,17110,17110,0
20241121,092200,9186680,17110,17110,17110,17110,20
20241121,092100,8844480,17110,17180,17180,17100,57
20241121,092000,7867190,17180,17170,17180,17170,50
20241121,091900,7008410,17170,17170,17170,17170,30
20241121,091800,6493310,17150,17130,17150,17130,25
20241121,091700,6064810,17110,17110,17110,17110,1
20241121,091600,6047700,17110,17110,17110,17110,0
20241121,091500,6047700,17110,17130,17130,17110,64
20241121,091400,4952640,17070,17070,17070,17070,3
20241121,091300,4901430,17040,17040,17040,17040,0
20241121,091200,4901430,17040,17030,17040,17030,4
20241121,091100,4833280,17020,17020,17020,17020,0
20241121,091000,4833280,17020,17020,17020,17020,0
20241121,090900,4833280,17020,17020,17030,17010,153
20241121,090800,2228730,17020,17020,17020,17020,3
20241121,090700,2177670,17020,17020,17020,17020,2
20241121,090600,2143630,17020,17020,17020,17020,1
20241121,090500,2126610,17020,17020,17020,17020,70
20241121,090400,935210,17030,17020,17030,17020,5
20241121,090300,850070,17010,17010,17010,17010,0
20241121,090200,850070,17010,17010,17010,17000,49
20241121,090100,17020,17020,17020,17020,17020,0
20241121,090000,17020,17020,17020,17020,17020,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 192600 381558450 16860 16860 16860 16860 39
3 20241121 192500 381558450 16860 16860 16860 16860 0
4 20241121 192400 381558450 16860 16860 16860 16860 0
5 20241121 192300 381558450 16860 16860 16860 16860 0
6 20241121 192200 381558450 16860 16860 16860 16860 0
7 20241121 192100 381558450 16860 16860 16860 16860 0
8 20241121 192000 381558450 16860 16860 16860 16860 0
9 20241121 191900 381558450 16860 16860 16860 16860 0
10 20241121 191800 381558450 16860 16860 16860 16860 0
11 20241121 191700 381558450 16860 16860 16860 16860 0
12 20241121 191600 381558450 16860 16860 16860 16860 0
13 20241121 191500 381558450 16860 16860 16860 16860 0
14 20241121 191400 381558450 16860 16860 16860 16860 0
15 20241121 191300 381558450 16860 16860 16860 16860 0
16 20241121 191200 381558450 16860 16860 16860 16860 0
17 20241121 191100 381558450 16860 16860 16860 16860 0
18 20241121 191000 381558450 16860 16860 16860 16860 0
19 20241121 190900 381558450 16860 16860 16860 16860 0
20 20241121 190800 381558450 16860 16860 16860 16860 0
21 20241121 190700 381558450 16860 16860 16860 16860 0
22 20241121 190600 381558450 16860 16860 16860 16860 0
23 20241121 190500 381558450 16860 16860 16860 16860 0
24 20241121 190400 381558450 16860 16860 16860 16860 0
25 20241121 190300 381558450 16860 16860 16860 16860 0
26 20241121 190200 381558450 16860 16860 16860 16860 0
27 20241121 190100 381558450 16860 16860 16860 16860 0
28 20241121 190000 381558450 16860 16860 16860 16860 0
29 20241121 185900 381558450 16860 16860 16860 16860 0
30 20241121 185800 381558450 16860 16860 16860 16860 0
31 20241121 185700 381558450 16860 16860 16860 16860 0
32 20241121 185600 381558450 16860 16860 16860 16860 39
33 20241121 185500 381558450 16860 16860 16860 16860 0
34 20241121 185400 381558450 16860 16860 16860 16860 0
35 20241121 185300 381558450 16860 16860 16860 16860 0
36 20241121 185200 381558450 16860 16860 16860 16860 0
37 20241121 185100 381558450 16860 16860 16860 16860 0
38 20241121 185000 381558450 16860 16860 16860 16860 0
39 20241121 184900 381558450 16860 16860 16860 16860 0
40 20241121 184800 381558450 16860 16860 16860 16860 0
41 20241121 184700 381558450 16860 16860 16860 16860 0
42 20241121 184600 381558450 16860 16860 16860 16860 0
43 20241121 184500 381558450 16860 16860 16860 16860 0
44 20241121 184400 381558450 16860 16860 16860 16860 0
45 20241121 184300 381558450 16860 16860 16860 16860 0
46 20241121 184200 381558450 16860 16860 16860 16860 0
47 20241121 184100 381558450 16860 16860 16860 16860 0
48 20241121 184000 381558450 16860 16860 16860 16860 0
49 20241121 183900 381558450 16860 16860 16860 16860 0
50 20241121 183800 381558450 16860 16860 16860 16860 0
51 20241121 183700 381558450 16860 16860 16860 16860 0
52 20241121 183600 381558450 16860 16860 16860 16860 0
53 20241121 183500 381558450 16860 16860 16860 16860 0
54 20241121 183400 381558450 16860 16860 16860 16860 0
55 20241121 183300 381558450 16860 16860 16860 16860 0
56 20241121 183200 381558450 16860 16860 16860 16860 0
57 20241121 183100 381558450 16860 16860 16860 16860 0
58 20241121 183000 381558450 16860 16860 16860 16860 0
59 20241121 182900 381558450 16860 16860 16860 16860 0
60 20241121 182800 381558450 16860 16860 16860 16860 0
61 20241121 182700 381558450 16860 16860 16860 16860 0
62 20241121 182600 381558450 16860 16860 16860 16860 39
63 20241121 182500 381558450 16860 16860 16860 16860 0
64 20241121 182400 381558450 16860 16860 16860 16860 0
65 20241121 182300 381558450 16860 16860 16860 16860 0
66 20241121 182200 381558450 16860 16860 16860 16860 0
67 20241121 182100 381558450 16860 16860 16860 16860 0
68 20241121 182000 381558450 16860 16860 16860 16860 0
69 20241121 181900 381558450 16860 16860 16860 16860 0
70 20241121 181800 381558450 16860 16860 16860 16860 0
71 20241121 181700 381558450 16860 16860 16860 16860 0
72 20241121 181600 381558450 16860 16860 16860 16860 0
73 20241121 181500 381558450 16860 16860 16860 16860 0
74 20241121 181400 381558450 16860 16860 16860 16860 0
75 20241121 181300 381558450 16860 16860 16860 16860 0
76 20241121 181200 381558450 16860 16860 16860 16860 0
77 20241121 181100 381558450 16860 16860 16860 16860 0
78 20241121 181000 381558450 16860 16860 16860 16860 0
79 20241121 180900 381558450 16860 16860 16860 16860 0
80 20241121 180800 381558450 16860 16860 16860 16860 0
81 20241121 180700 381558450 16860 16860 16860 16860 0
82 20241121 180600 381558450 16860 16860 16860 16860 0
83 20241121 180500 381558450 16860 16860 16860 16860 0
84 20241121 180400 381558450 16860 16860 16860 16860 0
85 20241121 180300 381558450 16860 16860 16860 16860 0
86 20241121 180200 381558450 16860 16860 16860 16860 0
87 20241121 180100 381558450 16860 16860 16860 16860 0
88 20241121 180000 381558450 16860 16860 16860 16860 0
89 20241121 175900 381558450 16860 16860 16860 16860 0
90 20241121 175800 381558450 16860 16860 16860 16860 0
91 20241121 175700 381558450 16860 16860 16860 16860 0
92 20241121 175600 381558450 16860 16860 16860 16860 39
93 20241121 175500 381558450 16860 16860 16860 16860 0
94 20241121 175400 381558450 16860 16860 16860 16860 0
95 20241121 175300 381558450 16860 16860 16860 16860 0
96 20241121 175200 381558450 16860 16860 16860 16860 0
97 20241121 175100 381558450 16860 16860 16860 16860 0
98 20241121 175000 381558450 16860 16860 16860 16860 0
99 20241121 174900 381558450 16860 16860 16860 16860 0
100 20241121 174800 381558450 16860 16860 16860 16860 0
101 20241121 174700 381558450 16860 16860 16860 16860 0
102 20241121 174600 381558450 16860 16860 16860 16860 0
103 20241121 174500 381558450 16860 16860 16860 16860 0
104 20241121 174400 381558450 16860 16860 16860 16860 0
105 20241121 174300 381558450 16860 16860 16860 16860 0
106 20241121 174200 381558450 16860 16860 16860 16860 0
107 20241121 174100 381558450 16860 16860 16860 16860 0
108 20241121 174000 381558450 16860 16860 16860 16860 0
109 20241121 173900 381558450 16860 16860 16860 16860 0
110 20241121 173800 381558450 16860 16860 16860 16860 0
111 20241121 173700 381558450 16860 16860 16860 16860 0
112 20241121 173600 381558450 16860 16860 16860 16860 0
113 20241121 173500 381558450 16860 16860 16860 16860 0
114 20241121 173400 381558450 16860 16860 16860 16860 0
115 20241121 173300 381558450 16860 16860 16860 16860 0
116 20241121 173200 381558450 16860 16860 16860 16860 0
117 20241121 173100 381558450 16860 16860 16860 16860 0
118 20241121 173000 381558450 16860 16860 16860 16860 0
119 20241121 172900 381558450 16860 16860 16860 16860 0
120 20241121 172800 381558450 16860 16860 16860 16860 0
121 20241121 172700 381558450 16860 16860 16860 16860 0
122 20241121 172600 381558450 16860 16860 16860 16860 39
123 20241121 172500 381558450 16860 16860 16860 16860 0
124 20241121 172400 381558450 16860 16860 16860 16860 0
125 20241121 172300 381558450 16860 16860 16860 16860 0
126 20241121 172200 381558450 16860 16860 16860 16860 0
127 20241121 172100 381558450 16860 16860 16860 16860 0
128 20241121 172000 381558450 16860 16860 16860 16860 0
129 20241121 171900 381558450 16860 16860 16860 16860 0
130 20241121 171800 381558450 16860 16860 16860 16860 0
131 20241121 171700 381558450 16860 16860 16860 16860 0
132 20241121 171600 381558450 16860 16860 16860 16860 0
133 20241121 171500 381558450 16860 16860 16860 16860 0
134 20241121 171400 381558450 16860 16860 16860 16860 0
135 20241121 171300 381558450 16860 16860 16860 16860 0
136 20241121 171200 381558450 16860 16860 16860 16860 0
137 20241121 171100 381558450 16860 16860 16860 16860 0
138 20241121 171000 381558450 16860 16860 16860 16860 0
139 20241121 170900 381558450 16860 16860 16860 16860 0
140 20241121 170800 381558450 16860 16860 16860 16860 0
141 20241121 170700 381558450 16860 16860 16860 16860 0
142 20241121 170600 381558450 16860 16860 16860 16860 0
143 20241121 170500 381558450 16860 16860 16860 16860 0
144 20241121 170400 381558450 16860 16860 16860 16860 0
145 20241121 170300 381558450 16860 16860 16860 16860 0
146 20241121 170200 381558450 16860 16860 16860 16860 0
147 20241121 170100 381558450 16860 16860 16860 16860 0
148 20241121 170000 381558450 16860 16860 16860 16860 0
149 20241121 165900 381558450 16860 16860 16860 16860 0
150 20241121 165800 381558450 16860 16860 16860 16860 0
151 20241121 165700 381558450 16860 16860 16860 16860 0
152 20241121 165600 381558450 16860 16860 16860 16860 39
153 20241121 165500 381558450 16860 16860 16860 16860 0
154 20241121 165400 381558450 16860 16860 16860 16860 0
155 20241121 165300 381558450 16860 16860 16860 16860 0
156 20241121 165200 381558450 16860 16860 16860 16860 0
157 20241121 165100 381558450 16860 16860 16860 16860 0
158 20241121 165000 381558450 16860 16860 16860 16860 0
159 20241121 164900 381558450 16860 16860 16860 16860 0
160 20241121 164800 381558450 16860 16860 16860 16860 0
161 20241121 164700 381558450 16860 16860 16860 16860 0
162 20241121 164600 381558450 16860 16860 16860 16860 0
163 20241121 164500 381558450 16860 16860 16860 16860 0
164 20241121 164400 381558450 16860 16860 16860 16860 0
165 20241121 164300 381558450 16860 16860 16860 16860 0
166 20241121 164200 381558450 16860 16860 16860 16860 0
167 20241121 164100 381558450 16860 16860 16860 16860 0
168 20241121 164000 381558450 16860 16860 16860 16860 0
169 20241121 163900 381558450 16860 16860 16860 16860 0
170 20241121 163800 381558450 16860 16860 16860 16860 0
171 20241121 163700 381558450 16860 16860 16860 16860 0
172 20241121 163600 381558450 16860 16860 16860 16860 0
173 20241121 163500 381558450 16860 16860 16860 16860 0
174 20241121 163400 381558450 16860 16860 16860 16860 0
175 20241121 163300 381558450 16860 16860 16860 16860 0
176 20241121 163200 381558450 16860 16860 16860 16860 0
177 20241121 163100 381558450 16860 16860 16860 16860 0
178 20241121 163000 381558450 16860 16860 16860 16860 0
179 20241121 162900 381558450 16860 16860 16860 16860 0
180 20241121 162800 381558450 16860 16860 16860 16860 0
181 20241121 162700 381558450 16860 16860 16860 16860 0
182 20241121 162600 381558450 16860 16860 16860 16860 39
183 20241121 162500 381558450 16860 16860 16860 16860 0
184 20241121 162400 381558450 16860 16860 16860 16860 0
185 20241121 162300 381558450 16860 16860 16860 16860 0
186 20241121 162200 381558450 16860 16860 16860 16860 0
187 20241121 162100 381558450 16860 16860 16860 16860 0
188 20241121 162000 381558450 16860 16860 16860 16860 0
189 20241121 161900 381558450 16860 16860 16860 16860 0
190 20241121 161800 381558450 16860 16860 16860 16860 0
191 20241121 161700 381558450 16860 16860 16860 16860 0
192 20241121 161600 381558450 16860 16860 16860 16860 0
193 20241121 161500 381558450 16860 16860 16860 16860 0
194 20241121 161400 381558450 16860 16860 16860 16860 0
195 20241121 161300 381558450 16860 16860 16860 16860 0
196 20241121 161200 381558450 16860 16860 16860 16860 0
197 20241121 161100 381558450 16860 16860 16860 16860 0
198 20241121 161000 381558450 16860 16860 16860 16860 0
199 20241121 160900 381558450 16860 16860 16860 16860 0
200 20241121 160800 381558450 16860 16860 16860 16860 0
201 20241121 160700 381558450 16860 16860 16860 16860 0
202 20241121 160600 381558450 16860 16860 16860 16860 0
203 20241121 160500 381558450 16860 16860 16860 16860 0
204 20241121 160400 381558450 16860 16860 16860 16860 0
205 20241121 160300 381558450 16860 16860 16860 16860 0
206 20241121 160200 381558450 16860 16860 16860 16860 0
207 20241121 160100 381558450 16860 16860 16860 16860 0
208 20241121 160000 381558450 16860 16860 16860 16860 0
209 20241121 155900 381558450 16860 16860 16860 16860 0
210 20241121 155800 381558450 16860 16860 16860 16860 0
211 20241121 155700 381558450 16860 16860 16860 16860 0
212 20241121 155600 381558450 16860 16860 16860 16860 39
213 20241121 155500 381558450 16860 16860 16860 16860 0
214 20241121 155400 381558450 16860 16860 16860 16860 0
215 20241121 155300 381558450 16860 16860 16860 16860 0
216 20241121 155200 381558450 16860 16860 16860 16860 0
217 20241121 155100 381558450 16860 16860 16860 16860 0
218 20241121 155000 381558450 16860 16860 16860 16860 0
219 20241121 154900 381558450 16860 16860 16860 16860 0
220 20241121 154800 381558450 16860 16860 16860 16860 0
221 20241121 154700 381558450 16860 16860 16860 16860 0
222 20241121 154600 381558450 16860 16860 16860 16860 0
223 20241121 154500 381558450 16860 16860 16860 16860 0
224 20241121 154400 381558450 16860 16860 16860 16860 0
225 20241121 154300 381558450 16860 16860 16860 16860 0
226 20241121 154200 381558450 16860 16860 16860 16860 0
227 20241121 154100 381558450 16860 16860 16860 16860 0
228 20241121 154000 381558450 16860 16860 16860 16860 0
229 20241121 153900 381558450 16860 16860 16860 16860 0
230 20241121 153800 381558450 16860 16860 16860 16860 0
231 20241121 153700 381558450 16860 16860 16860 16860 0
232 20241121 153600 381558450 16860 16860 16860 16860 0
233 20241121 153500 381558450 16860 16860 16860 16860 0
234 20241121 153400 381558450 16860 16860 16860 16860 0
235 20241121 153300 381558450 16860 16860 16860 16860 0
236 20241121 153200 381558450 16860 16860 16860 16860 0
237 20241121 153100 381558450 16860 16860 16860 16860 0
238 20241121 153000 381558450 16860 16860 16860 16860 39
239 20241121 152900 380900910 16870 16870 16870 16870 0
240 20241121 152800 380900910 16870 16870 16870 16870 0
241 20241121 152700 380900910 16870 16870 16870 16870 0
242 20241121 152600 380900910 16870 16870 16870 16870 0
243 20241121 152500 380900910 16870 16870 16870 16870 0
244 20241121 152400 380900910 16870 16870 16870 16870 0
245 20241121 152300 380900910 16870 16870 16870 16870 0
246 20241121 152200 380900910 16870 16870 16870 16870 0
247 20241121 152100 380900910 16870 16870 16870 16870 0
248 20241121 152000 380900910 16870 16870 16870 16870 0
249 20241121 151900 380900910 16870 16870 16870 16870 141
250 20241121 151800 378522240 16870 16870 16870 16870 71
251 20241121 151700 377324470 16880 16900 16900 16880 179
252 20241121 151600 374302270 16910 16910 16910 16910 1
253 20241121 151500 374285360 16900 16900 16900 16900 219
254 20241121 151400 370584260 16900 16900 16900 16900 0
255 20241121 151300 370584260 16900 16920 16920 16900 267
256 20241121 151200 366070940 16920 16920 16920 16920 150
257 20241121 151100 363532940 16920 16920 16920 16920 0
258 20241121 151000 363532940 16920 16920 16920 16920 1
259 20241121 150900 363516020 16920 16920 16920 16920 0
260 20241121 150800 363516020 16920 16920 16920 16920 0
261 20241121 150700 363516020 16920 16920 16920 16920 0
262 20241121 150600 363516020 16920 16920 16920 16920 0
263 20241121 150500 363516020 16920 16920 16920 16920 0
264 20241121 150400 363516020 16920 16920 16920 16920 0
265 20241121 150300 363516020 16920 16920 16920 16920 0
266 20241121 150200 363516020 16920 16920 16920 16920 0
267 20241121 150100 363516020 16920 16920 16920 16920 0
268 20241121 150000 363516020 16920 16920 16920 16920 50
269 20241121 145900 362670020 16920 16920 16920 16920 0
270 20241121 145800 362670020 16920 16920 16920 16920 0
271 20241121 145700 362670020 16920 16920 16920 16920 1
272 20241121 145600 362653100 16920 16920 16920 16920 1
273 20241121 145500 362636180 16920 16930 16930 16920 20
274 20241121 145400 362297760 16920 16920 16920 16920 0
275 20241121 145300 362297760 16920 16920 16920 16920 0
276 20241121 145200 362297760 16920 16920 16920 16920 0
277 20241121 145100 362297760 16920 16920 16920 16920 0
278 20241121 145000 362297760 16920 16920 16920 16920 0
279 20241121 144900 362297760 16920 16920 16920 16920 0
280 20241121 144800 362297760 16920 16920 16920 16920 0
281 20241121 144700 362297760 16920 16920 16920 16920 0
282 20241121 144600 362297760 16920 16920 16920 16920 1
283 20241121 144500 362280840 16930 16930 16930 16930 0
284 20241121 144400 362280840 16930 16930 16930 16930 0
285 20241121 144300 362280840 16930 16930 16930 16930 0
286 20241121 144200 362280840 16930 16930 16930 16930 0
287 20241121 144100 362280840 16930 16920 16930 16920 8
288 20241121 144000 362145450 17000 17000 17000 17000 370
289 20241121 143900 355855450 17000 17000 17000 17000 0
290 20241121 143800 355855450 17000 16990 17000 16990 520
291 20241121 143700 347016040 17000 17000 17000 17000 0
292 20241121 143600 347016040 17000 17000 17000 17000 0
293 20241121 143500 347016040 17000 17000 17000 17000 1
294 20241121 143400 346999040 16920 16920 16920 16920 0
295 20241121 143300 346999040 16920 16920 16920 16920 0
296 20241121 143200 346999040 16920 16920 16920 16920 0
297 20241121 143100 346999040 16920 16920 16920 16920 2
298 20241121 143000 346965200 16910 16910 16910 16910 0
299 20241121 142900 346965200 16910 16910 16910 16910 5
300 20241121 142800 346880650 17000 17000 17000 17000 300
301 20241121 142700 341780650 17000 17000 17000 17000 0
302 20241121 142600 341780650 17000 17000 17000 17000 0
303 20241121 142500 341780650 17000 17000 17000 17000 0
304 20241121 142400 341780650 17000 17000 17000 17000 0
305 20241121 142300 341780650 17000 17000 17000 17000 0
306 20241121 142200 341780650 17000 16990 17000 16990 300
307 20241121 142100 336680670 17010 17010 17010 17010 0
308 20241121 142000 336680670 17010 17010 17010 17010 0
309 20241121 141900 336680670 17010 17010 17010 17010 0
310 20241121 141800 336680670 17010 17010 17010 17010 0
311 20241121 141700 336680670 17010 17010 17010 17010 0
312 20241121 141600 336680670 17010 17010 17010 17010 0
313 20241121 141500 336680670 17010 17010 17010 17010 0
314 20241121 141400 336680670 17010 17010 17010 17010 1
315 20241121 141300 336663660 16950 16950 16950 16950 201
316 20241121 141200 333256710 17010 17010 17010 17010 1
317 20241121 141100 333239700 16950 16960 16960 16950 49
318 20241121 141000 332409120 16950 16950 16950 16950 48
319 20241121 140900 331595520 16950 16950 16950 16950 0
320 20241121 140800 331595520 16950 16950 16950 16950 1000
321 20241121 140700 314645520 16910 16950 16950 16910 12
322 20241121 140600 314442320 16950 16950 16950 16950 0
323 20241121 140500 314442320 16950 16950 16950 16950 0
324 20241121 140400 314442320 16950 16950 16950 16950 600
325 20241121 140300 304272320 16950 17000 17000 16950 500
326 20241121 140200 295787070 17000 17000 17000 17000 0
327 20241121 140100 295787070 17000 17000 17000 17000 2
328 20241121 140000 295753070 17000 17010 17010 17000 229
329 20241121 135900 291860050 17010 17010 17010 17010 0
330 20241121 135800 291860050 17010 17010 17010 17010 0
331 20241121 135700 291860050 17010 17010 17010 17010 0
332 20241121 135600 291860050 17010 17010 17010 17010 0
333 20241121 135500 291860050 17010 17010 17010 17010 1
334 20241121 135400 291843040 17000 17000 17000 17000 0
335 20241121 135300 291843040 17000 17000 17000 17000 0
336 20241121 135200 291843040 17000 17000 17000 17000 1
337 20241121 135100 291826040 17000 17000 17000 17000 0
338 20241121 135000 291826040 17000 17020 17020 17000 436
339 20241121 134900 284411090 17030 17050 17050 17030 350
340 20241121 134800 278446590 17050 17050 17050 17050 0
341 20241121 134700 278446590 17050 17000 17050 17000 2067
342 20241121 134600 243230790 16990 16990 16990 16990 346
343 20241121 134500 237352250 16910 16910 16910 16910 0
344 20241121 134400 237352250 16910 16910 16910 16910 1
345 20241121 134300 237335340 16990 16990 16990 16990 0
346 20241121 134200 237335340 16990 16990 16990 16990 0
347 20241121 134100 237335340 16990 16910 16990 16910 4
348 20241121 134000 237267620 16900 16900 16900 16900 2
349 20241121 133900 237233820 16910 16910 16910 16910 3
350 20241121 133800 237183090 16920 16920 16920 16920 0
351 20241121 133700 237183090 16920 16920 16920 16920 0
352 20241121 133600 237183090 16920 16920 16920 16920 0
353 20241121 133500 237183090 16920 16920 16920 16920 0
354 20241121 133400 237183090 16920 16920 16920 16920 0
355 20241121 133300 237183090 16920 16920 16920 16920 1
356 20241121 133200 237166170 17010 17010 17010 17010 0
357 20241121 133100 237166170 17010 16980 17010 16980 1049
358 20241121 133000 219334730 16990 16990 16990 16990 1
359 20241121 132900 219317740 16910 16910 16910 16910 0
360 20241121 132800 219317740 16910 16910 16910 16910 0
361 20241121 132700 219317740 16910 16910 16910 16910 0
362 20241121 132600 219317740 16910 16910 16910 16910 0
363 20241121 132500 219317740 16910 16910 16910 16910 0
364 20241121 132400 219317740 16910 16980 16980 16910 72
365 20241121 132300 218100080 17000 17000 17000 17000 0
366 20241121 132200 218100080 17000 17000 17000 17000 0
367 20241121 132100 218100080 17000 17000 17000 17000 0
368 20241121 132000 218100080 17000 17000 17000 17000 0
369 20241121 131900 218100080 17000 17000 17000 17000 0
370 20241121 131800 218100080 17000 17000 17000 17000 0
371 20241121 131700 218100080 17000 17000 17000 17000 0
372 20241121 131600 218100080 17000 17000 17000 17000 0
373 20241121 131500 218100080 17000 17000 17000 17000 0
374 20241121 131400 218100080 17000 17000 17000 17000 0
375 20241121 131300 218100080 17000 17000 17000 17000 3
376 20241121 131200 218049080 17000 17000 17000 17000 1
377 20241121 131100 218032080 16910 16910 16910 16910 3
378 20241121 131000 217981350 16900 16900 16900 16900 0
379 20241121 130900 217981350 16900 16900 16900 16900 0
380 20241121 130800 217981350 16900 16900 16900 16900 0
381 20241121 130700 217981350 16900 16900 16900 16900 1
382 20241121 130600 217964450 17000 17000 17000 17000 0
383 20241121 130500 217964450 17000 17000 17000 17000 400
384 20241121 130400 211164450 16990 16910 16990 16910 58
385 20241121 130300 210181170 16900 16900 16900 16900 0
386 20241121 130200 210181170 16900 16900 16900 16900 5
387 20241121 130100 210096670 16880 16880 16880 16880 0
388 20241121 130000 210096670 16880 16880 16880 16880 0
389 20241121 125900 210096670 16880 16880 16880 16880 0
390 20241121 125800 210096670 16880 16880 16880 16880 0
391 20241121 125700 210096670 16880 16890 16890 16880 2
392 20241121 125600 210062900 16880 16880 16880 16880 0
393 20241121 125500 210062900 16880 16880 16880 16880 0
394 20241121 125400 210062900 16880 16880 16880 16880 0
395 20241121 125300 210062900 16880 16890 16890 16880 817
396 20241121 125200 196268470 16890 16900 16900 16890 125
397 20241121 125100 194157140 16900 16900 16900 16900 0
398 20241121 125000 194157140 16900 16900 16900 16900 0
399 20241121 124900 194157140 16900 16900 16900 16900 160
400 20241121 124800 191453140 16900 16900 16900 16900 11
401 20241121 124700 191267240 16900 16900 16900 16900 0
402 20241121 124600 191267240 16900 16900 16900 16900 0
403 20241121 124500 191267240 16900 16900 16900 16900 0
404 20241121 124400 191267240 16900 16910 16910 16900 350
405 20241121 124300 185351890 16910 16910 16910 16910 100
406 20241121 124200 183660890 16910 16910 16910 16910 0
407 20241121 124100 183660890 16910 16910 16910 16910 0
408 20241121 124000 183660890 16910 16910 16910 16910 2
409 20241121 123900 183627070 16910 16910 16910 16910 2
410 20241121 123800 183593250 16910 16910 16910 16910 0
411 20241121 123700 183593250 16910 16910 16910 16910 0
412 20241121 123600 183593250 16910 16910 16910 16910 0
413 20241121 123500 183593250 16910 16910 16910 16910 0
414 20241121 123400 183593250 16910 16910 16910 16910 0
415 20241121 123300 183593250 16910 16910 16910 16910 2
416 20241121 123200 183559430 16910 16910 16910 16910 0
417 20241121 123100 183559430 16910 16910 16910 16910 7
418 20241121 123000 183441060 16900 16900 16900 16900 0
419 20241121 122900 183441060 16900 16900 16900 16900 0
420 20241121 122800 183441060 16900 16900 16900 16900 0
421 20241121 122700 183441060 16900 16900 16900 16900 0
422 20241121 122600 183441060 16900 16960 16960 16900 10
423 20241121 122500 183271760 16900 16950 16950 16900 325
424 20241121 122400 177773110 16950 16950 16950 16950 0
425 20241121 122300 177773110 16950 16960 16960 16950 237
426 20241121 122200 173755450 16990 16990 16990 16990 0
427 20241121 122100 173755450 16990 16990 16990 16990 0
428 20241121 122000 173755450 16990 16990 16990 16990 0
429 20241121 121900 173755450 16990 16990 16990 16990 0
430 20241121 121800 173755450 16990 16990 16990 16990 0
431 20241121 121700 173755450 16990 16990 16990 16990 0
432 20241121 121600 173755450 16990 16990 16990 16990 0
433 20241121 121500 173755450 16990 16990 16990 16990 1
434 20241121 121400 173738460 17000 17000 17000 17000 0
435 20241121 121300 173738460 17000 17000 17000 17000 0
436 20241121 121200 173738460 17000 17000 17000 17000 0
437 20241121 121100 173738460 17000 17000 17000 17000 0
438 20241121 121000 173738460 17000 17000 17000 17000 0
439 20241121 120900 173738460 17000 17000 17000 17000 0
440 20241121 120800 173738460 17000 17000 17000 17000 10
441 20241121 120700 173568460 17000 17000 17000 17000 1
442 20241121 120600 173551460 17000 17000 17000 17000 0
443 20241121 120500 173551460 17000 17000 17000 17000 10
444 20241121 120400 173381460 16960 16960 16960 16960 30
445 20241121 120300 172872660 16960 16960 16960 16960 0
446 20241121 120200 172872660 16960 16990 16990 16960 59
447 20241121 120100 171871380 16990 16990 16990 16990 33
448 20241121 120000 171310710 16990 16980 16990 16980 45
449 20241121 115900 170546560 16980 16980 16980 16980 1
450 20241121 115800 170529580 16980 16980 16980 16980 0
451 20241121 115700 170529580 16980 16980 16980 16980 0
452 20241121 115600 170529580 16980 16980 16980 16980 0
453 20241121 115500 170529580 16980 16980 16980 16980 0
454 20241121 115400 170529580 16980 16980 16980 16980 0
455 20241121 115300 170529580 16980 16980 16980 16980 0
456 20241121 115200 170529580 16980 16980 16980 16980 0
457 20241121 115100 170529580 16980 16980 16980 16980 7
458 20241121 115000 170410720 16970 16980 16980 16970 254
459 20241121 114900 166097900 16990 16990 16990 16990 133
460 20241121 114800 163838230 17000 17000 17000 17000 0
461 20241121 114700 163838230 17000 17000 17000 17000 0
462 20241121 114600 163838230 17000 17000 17000 17000 0
463 20241121 114500 163838230 17000 17000 17000 17000 0
464 20241121 114400 163838230 17000 17000 17000 17000 0
465 20241121 114300 163838230 17000 17000 17000 17000 0
466 20241121 114200 163838230 17000 17000 17000 17000 0
467 20241121 114100 163838230 17000 17000 17000 17000 2
468 20241121 114000 163804230 17000 17000 17000 17000 0
469 20241121 113900 163804230 17000 17000 17000 17000 0
470 20241121 113800 163804230 17000 17000 17000 17000 3
471 20241121 113700 163753230 17000 17000 17000 17000 0
472 20241121 113600 163753230 17000 17000 17000 17000 1
473 20241121 113500 163736230 17000 17000 17000 17000 0
474 20241121 113400 163736230 17000 17000 17000 17000 0
475 20241121 113300 163736230 17000 17000 17000 17000 21
476 20241121 113200 163379230 17000 17000 17000 17000 0
477 20241121 113100 163379230 17000 17000 17000 17000 2
478 20241121 113000 163345230 17000 17000 17000 17000 0
479 20241121 112900 163345230 17000 17000 17000 17000 0
480 20241121 112800 163345230 17000 17000 17000 17000 15
481 20241121 112700 163090230 17000 17000 17000 17000 0
482 20241121 112600 163090230 17000 17000 17000 17000 0
483 20241121 112500 163090230 17000 17000 17000 17000 0
484 20241121 112400 163090230 17000 17000 17000 17000 0
485 20241121 112300 163090230 17000 17000 17000 17000 1
486 20241121 112200 163073230 17000 17000 17000 17000 0
487 20241121 112100 163073230 17000 17000 17000 17000 1
488 20241121 112000 163056230 17010 17010 17010 17010 0
489 20241121 111900 163056230 17010 17010 17010 17010 0
490 20241121 111800 163056230 17010 17010 17010 17010 0
491 20241121 111700 163056230 17010 17010 17010 17010 0
492 20241121 111600 163056230 17010 17010 17010 17010 1
493 20241121 111500 163039220 17000 17000 17000 17000 0
494 20241121 111400 163039220 17000 17000 17000 17000 34
495 20241121 111300 162461220 17000 17000 17000 17000 0
496 20241121 111200 162461220 17000 17000 17000 17000 0
497 20241121 111100 162461220 17000 17000 17000 17000 0
498 20241121 111000 162461220 17000 17000 17000 17000 0
499 20241121 110900 162461220 17000 17000 17000 17000 1
500 20241121 110800 162444220 17000 17000 17000 17000 1
501 20241121 110700 162427220 16990 16990 16990 16990 0
502 20241121 110600 162427220 16990 16990 16990 16990 114
503 20241121 110500 160490360 17000 17000 17000 17000 0
504 20241121 110400 160490360 17000 17000 17000 17000 0
505 20241121 110300 160490360 17000 17000 17000 17000 1
506 20241121 110200 160473360 17010 17010 17010 17010 0
507 20241121 110100 160473360 17010 17000 17010 17000 4
508 20241121 110000 160405330 17000 17000 17000 17000 0
509 20241121 105900 160405330 17000 17000 17000 17000 0
510 20241121 105800 160405330 17000 17000 17000 17000 199
511 20241121 105700 157022330 16990 16990 16990 16990 2
512 20241121 105600 156988350 16990 16990 16990 16990 0
513 20241121 105500 156988350 16990 16990 16990 16990 1
514 20241121 105400 156971360 17000 17000 17000 17000 8
515 20241121 105300 156835360 17000 17000 17000 17000 0
516 20241121 105200 156835360 17000 17000 17000 17000 0
517 20241121 105100 156835360 17000 17000 17000 17000 0
518 20241121 105000 156835360 17000 17000 17000 17000 0
519 20241121 104900 156835360 17000 17000 17000 17000 0
520 20241121 104800 156835360 17000 17000 17000 17000 361
521 20241121 104700 150698360 17010 17020 17020 17010 318
522 20241121 104600 145289060 17020 17020 17020 17020 0
523 20241121 104500 145289060 17020 17020 17020 17020 0
524 20241121 104400 145289060 17020 17020 17020 17020 0
525 20241121 104300 145289060 17020 17020 17020 17020 0
526 20241121 104200 145289060 17020 17020 17020 17020 0
527 20241121 104100 145289060 17020 17020 17020 17020 5
528 20241121 104000 145203960 17020 17020 17020 17020 2
529 20241121 103900 145169920 17020 17020 17020 17020 0
530 20241121 103800 145169920 17020 17020 17020 17020 1
531 20241121 103700 145152900 17020 17020 17020 17020 0
532 20241121 103600 145152900 17020 17020 17020 17020 3
533 20241121 103500 145101840 17020 17020 17020 17020 0
534 20241121 103400 145101840 17020 17020 17020 17020 100
535 20241121 103300 143399840 17020 17010 17020 17010 45
536 20241121 103200 142633950 17010 17020 17020 17010 102
537 20241121 103100 140898910 17020 17020 17020 17020 10
538 20241121 103000 140728710 17020 17020 17020 17020 0
539 20241121 102900 140728710 17020 17020 17020 17020 0
540 20241121 102800 140728710 17020 17020 17020 17020 1
541 20241121 102700 140711690 17020 17020 17020 17020 2
542 20241121 102600 140677650 17010 17030 17040 17010 525
543 20241121 102500 131746130 17040 17040 17040 17040 8
544 20241121 102400 131609810 17050 17050 17050 17050 1
545 20241121 102300 131592760 17050 17050 17050 17050 0
546 20241121 102200 131592760 17050 17050 17050 17050 1
547 20241121 102100 131575710 17050 17050 17050 17050 2
548 20241121 102000 131541610 17050 17050 17050 17050 510
549 20241121 101900 122846110 17010 17010 17010 17010 2
550 20241121 101800 122812090 17000 17000 17000 17000 26
551 20241121 101700 122370090 17000 16930 17000 16930 93
552 20241121 101600 120795460 16930 17000 17000 16930 3
553 20241121 101500 120744600 16920 16920 16920 16920 1
554 20241121 101400 120727680 17000 17050 17050 17000 935
555 20241121 101300 104824340 17050 17050 17050 17050 0
556 20241121 101200 104824340 17050 17060 17060 17050 691
557 20241121 101100 93041890 17060 17070 17070 17060 136
558 20241121 101000 90720620 17090 17090 17090 17090 0
559 20241121 100900 90720620 17090 17090 17090 17090 0
560 20241121 100800 90720620 17090 17090 17090 17090 0
561 20241121 100700 90720620 17090 17090 17090 17090 3
562 20241121 100600 90669350 17070 17070 17070 17070 6
563 20241121 100500 90566930 17070 17090 17090 17070 156
564 20241121 100400 87902970 17090 17090 17090 17090 3
565 20241121 100300 87851700 17090 17090 17090 17090 0
566 20241121 100200 87851700 17090 17090 17090 17090 0
567 20241121 100100 87851700 17090 17090 17090 17090 5
568 20241121 100000 87766250 17090 17090 17090 17090 0
569 20241121 095900 87766250 17090 17090 17090 17090 1
570 20241121 095800 87749160 17090 17090 17090 17090 3
571 20241121 095700 87697890 17090 17090 17090 17090 0
572 20241121 095600 87697890 17090 17090 17090 17090 1
573 20241121 095500 87680800 17090 17090 17090 17090 0
574 20241121 095400 87680800 17090 17090 17090 17090 0
575 20241121 095300 87680800 17090 17100 17100 17090 216
576 20241121 095200 83988740 17100 17100 17100 17100 33
577 20241121 095100 83424440 17100 17100 17100 17100 0
578 20241121 095000 83424440 17100 17100 17100 17100 0
579 20241121 094900 83424440 17100 17100 17100 17100 1
580 20241121 094800 83407340 17100 17100 17100 17100 0
581 20241121 094700 83407340 17100 17100 17100 17100 0
582 20241121 094600 83407340 17100 17100 17100 17100 0
583 20241121 094500 83407340 17100 17100 17100 17100 0
584 20241121 094400 83407340 17100 17100 17100 17100 4
585 20241121 094300 83338940 17100 17100 17100 17100 1
586 20241121 094200 83321840 17100 17100 17100 17100 1
587 20241121 094100 83304740 17090 17090 17090 17090 0
588 20241121 094000 83304740 17090 17090 17090 17090 5
589 20241121 093900 83219290 17090 17090 17090 17090 994
590 20241121 093800 66231830 17090 17100 17100 17090 196
591 20241121 093700 62881920 17100 17100 17100 17100 0
592 20241121 093600 62881920 17100 17100 17100 17100 1
593 20241121 093500 62864820 17090 17080 17090 17080 597
594 20241121 093400 52662220 17080 17080 17080 17080 1
595 20241121 093300 52645140 17080 17080 17080 17080 0
596 20241121 093200 52645140 17080 17090 17090 17080 244
597 20241121 093100 48475620 17080 17070 17080 17070 957
598 20241121 093000 32130090 17070 17090 17090 17070 99
599 20241121 092900 30439660 17090 17090 17090 17090 0
600 20241121 092800 30439660 17090 17110 17110 17080 1241
601 20241121 092700 9220900 17110 17110 17110 17110 2
602 20241121 092600 9186680 17110 17110 17110 17110 0
603 20241121 092500 9186680 17110 17110 17110 17110 0
604 20241121 092400 9186680 17110 17110 17110 17110 0
605 20241121 092300 9186680 17110 17110 17110 17110 0
606 20241121 092200 9186680 17110 17110 17110 17110 20
607 20241121 092100 8844480 17110 17180 17180 17100 57
608 20241121 092000 7867190 17180 17170 17180 17170 50
609 20241121 091900 7008410 17170 17170 17170 17170 30
610 20241121 091800 6493310 17150 17130 17150 17130 25
611 20241121 091700 6064810 17110 17110 17110 17110 1
612 20241121 091600 6047700 17110 17110 17110 17110 0
613 20241121 091500 6047700 17110 17130 17130 17110 64
614 20241121 091400 4952640 17070 17070 17070 17070 3
615 20241121 091300 4901430 17040 17040 17040 17040 0
616 20241121 091200 4901430 17040 17030 17040 17030 4
617 20241121 091100 4833280 17020 17020 17020 17020 0
618 20241121 091000 4833280 17020 17020 17020 17020 0
619 20241121 090900 4833280 17020 17020 17030 17010 153
620 20241121 090800 2228730 17020 17020 17020 17020 3
621 20241121 090700 2177670 17020 17020 17020 17020 2
622 20241121 090600 2143630 17020 17020 17020 17020 1
623 20241121 090500 2126610 17020 17020 17020 17020 70
624 20241121 090400 935210 17030 17020 17030 17020 5
625 20241121 090300 850070 17010 17010 17010 17010 0
626 20241121 090200 850070 17010 17010 17010 17000 49
627 20241121 090100 17020 17020 17020 17020 17020 0
628 20241121 090000 17020 17020 17020 17020 17020 1