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

Update 2024-11-20 2713 candle_min

Browse Source
This commit is contained in:
ened
2024-11-20 21:47:20 +09:00
parent b855cea93a
commit c925e992e1
2713 changed files with 1801259 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

581
003160/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,581 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,183900,2912066420,13290,13290,13290,13290,2958
20241120,183800,2912066420,13290,13290,13290,13290,0
20241120,183700,2912066420,13290,13290,13290,13290,0
20241120,183600,2912066420,13290,13290,13290,13290,0
20241120,183500,2912066420,13290,13290,13290,13290,0
20241120,183400,2912066420,13290,13290,13290,13290,0
20241120,183300,2912066420,13290,13290,13290,13290,0
20241120,183200,2912066420,13290,13290,13290,13290,0
20241120,183100,2912066420,13290,13290,13290,13290,0
20241120,183000,2912066420,13290,13290,13290,13290,0
20241120,182900,2912066420,13290,13290,13290,13290,0
20241120,182800,2912066420,13290,13290,13290,13290,0
20241120,182700,2912066420,13290,13290,13290,13290,0
20241120,182600,2912066420,13290,13290,13290,13290,0
20241120,182500,2912066420,13290,13290,13290,13290,0
20241120,182400,2912066420,13290,13290,13290,13290,0
20241120,182300,2912066420,13290,13290,13290,13290,0
20241120,182200,2912066420,13290,13290,13290,13290,0
20241120,182100,2912066420,13290,13290,13290,13290,0
20241120,182000,2912066420,13290,13290,13290,13290,0
20241120,181900,2912066420,13290,13290,13290,13290,0
20241120,181800,2912066420,13290,13290,13290,13290,0
20241120,181700,2912066420,13290,13290,13290,13290,0
20241120,181600,2912066420,13290,13290,13290,13290,0
20241120,181500,2912066420,13290,13290,13290,13290,0
20241120,181400,2912066420,13290,13290,13290,13290,0
20241120,181300,2912066420,13290,13290,13290,13290,0
20241120,181200,2912066420,13290,13290,13290,13290,0
20241120,181100,2912066420,13290,13290,13290,13290,0
20241120,181000,2912066420,13290,13290,13290,13290,0
20241120,180900,2912066420,13290,13290,13290,13290,2958
20241120,180800,2912066420,13290,13290,13290,13290,0
20241120,180700,2912066420,13290,13290,13290,13290,0
20241120,180600,2912066420,13290,13290,13290,13290,0
20241120,180500,2912066420,13290,13290,13290,13290,0
20241120,180400,2912066420,13290,13290,13290,13290,0
20241120,180300,2912066420,13290,13290,13290,13290,0
20241120,180200,2912066420,13290,13290,13290,13290,0
20241120,180100,2912066420,13290,13290,13290,13290,0
20241120,180000,2912066420,13290,13290,13290,13290,0
20241120,175900,2912066420,13290,13290,13290,13290,0
20241120,175800,2912066420,13290,13290,13290,13290,0
20241120,175700,2912066420,13290,13290,13290,13290,0
20241120,175600,2912066420,13290,13290,13290,13290,0
20241120,175500,2912066420,13290,13290,13290,13290,0
20241120,175400,2912066420,13290,13290,13290,13290,0
20241120,175300,2912066420,13290,13290,13290,13290,0
20241120,175200,2912066420,13290,13290,13290,13290,0
20241120,175100,2912066420,13290,13290,13290,13290,0
20241120,175000,2912066420,13290,13290,13290,13290,0
20241120,174900,2912066420,13290,13290,13290,13290,0
20241120,174800,2912066420,13290,13290,13290,13290,0
20241120,174700,2912066420,13290,13290,13290,13290,0
20241120,174600,2912066420,13290,13290,13290,13290,0
20241120,174500,2912066420,13290,13290,13290,13290,0
20241120,174400,2912066420,13290,13290,13290,13290,0
20241120,174300,2912066420,13290,13290,13290,13290,0
20241120,174200,2912066420,13290,13290,13290,13290,0
20241120,174100,2912066420,13290,13290,13290,13290,0
20241120,174000,2912066420,13290,13290,13290,13290,0
20241120,173900,2912066420,13290,13290,13290,13290,2958
20241120,173800,2912066420,13290,13290,13290,13290,0
20241120,173700,2912066420,13290,13290,13290,13290,0
20241120,173600,2912066420,13290,13290,13290,13290,0
20241120,173500,2912066420,13290,13290,13290,13290,0
20241120,173400,2912066420,13290,13290,13290,13290,0
20241120,173300,2912066420,13290,13290,13290,13290,0
20241120,173200,2912066420,13290,13290,13290,13290,0
20241120,173100,2912066420,13290,13290,13290,13290,0
20241120,173000,2912066420,13290,13290,13290,13290,0
20241120,172900,2912066420,13290,13290,13290,13290,0
20241120,172800,2912066420,13290,13290,13290,13290,0
20241120,172700,2912066420,13290,13290,13290,13290,0
20241120,172600,2912066420,13290,13290,13290,13290,0
20241120,172500,2912066420,13290,13290,13290,13290,0
20241120,172400,2912066420,13290,13290,13290,13290,0
20241120,172300,2912066420,13290,13290,13290,13290,0
20241120,172200,2912066420,13290,13290,13290,13290,0
20241120,172100,2912066420,13290,13290,13290,13290,0
20241120,172000,2912066420,13290,13290,13290,13290,0
20241120,171900,2912066420,13290,13290,13290,13290,0
20241120,171800,2912066420,13290,13290,13290,13290,0
20241120,171700,2912066420,13290,13290,13290,13290,0
20241120,171600,2912066420,13290,13290,13290,13290,0
20241120,171500,2912066420,13290,13290,13290,13290,0
20241120,171400,2912066420,13290,13290,13290,13290,0
20241120,171300,2912066420,13290,13290,13290,13290,0
20241120,171200,2912066420,13290,13290,13290,13290,0
20241120,171100,2912066420,13290,13290,13290,13290,0
20241120,171000,2912066420,13290,13290,13290,13290,0
20241120,170900,2912066420,13290,13290,13290,13290,2958
20241120,170800,2912066420,13290,13290,13290,13290,0
20241120,170700,2912066420,13290,13290,13290,13290,0
20241120,170600,2912066420,13290,13290,13290,13290,0
20241120,170500,2912066420,13290,13290,13290,13290,0
20241120,170400,2912066420,13290,13290,13290,13290,0
20241120,170300,2912066420,13290,13290,13290,13290,0
20241120,170200,2912066420,13290,13290,13290,13290,0
20241120,170100,2912066420,13290,13290,13290,13290,0
20241120,170000,2912066420,13290,13290,13290,13290,0
20241120,165900,2912066420,13290,13290,13290,13290,0
20241120,165800,2912066420,13290,13290,13290,13290,0
20241120,165700,2912066420,13290,13290,13290,13290,0
20241120,165600,2912066420,13290,13290,13290,13290,0
20241120,165500,2912066420,13290,13290,13290,13290,0
20241120,165400,2912066420,13290,13290,13290,13290,0
20241120,165300,2912066420,13290,13290,13290,13290,0
20241120,165200,2912066420,13290,13290,13290,13290,0
20241120,165100,2912066420,13290,13290,13290,13290,0
20241120,165000,2912066420,13290,13290,13290,13290,0
20241120,164900,2912066420,13290,13290,13290,13290,0
20241120,164800,2912066420,13290,13290,13290,13290,0
20241120,164700,2912066420,13290,13290,13290,13290,0
20241120,164600,2912066420,13290,13290,13290,13290,0
20241120,164500,2912066420,13290,13290,13290,13290,0
20241120,164400,2912066420,13290,13290,13290,13290,0
20241120,164300,2912066420,13290,13290,13290,13290,0
20241120,164200,2912066420,13290,13290,13290,13290,0
20241120,164100,2912066420,13290,13290,13290,13290,0
20241120,164000,2912066420,13290,13290,13290,13290,0
20241120,163900,2912066420,13290,13290,13290,13290,2958
20241120,163800,2912066420,13290,13290,13290,13290,0
20241120,163700,2912066420,13290,13290,13290,13290,0
20241120,163600,2912066420,13290,13290,13290,13290,0
20241120,163500,2912066420,13290,13290,13290,13290,0
20241120,163400,2912066420,13290,13290,13290,13290,0
20241120,163300,2912066420,13290,13290,13290,13290,0
20241120,163200,2912066420,13290,13290,13290,13290,0
20241120,163100,2912066420,13290,13290,13290,13290,0
20241120,163000,2912066420,13290,13290,13290,13290,0
20241120,162900,2912066420,13290,13290,13290,13290,0
20241120,162800,2912066420,13290,13290,13290,13290,0
20241120,162700,2912066420,13290,13290,13290,13290,0
20241120,162600,2912066420,13290,13290,13290,13290,0
20241120,162500,2912066420,13290,13290,13290,13290,0
20241120,162400,2912066420,13290,13290,13290,13290,0
20241120,162300,2912066420,13290,13290,13290,13290,0
20241120,162200,2912066420,13290,13290,13290,13290,0
20241120,162100,2912066420,13290,13290,13290,13290,0
20241120,162000,2912066420,13290,13290,13290,13290,0
20241120,161900,2912066420,13290,13290,13290,13290,0
20241120,161800,2912066420,13290,13290,13290,13290,0
20241120,161700,2912066420,13290,13290,13290,13290,0
20241120,161600,2912066420,13290,13290,13290,13290,0
20241120,161500,2912066420,13290,13290,13290,13290,0
20241120,161400,2912066420,13290,13290,13290,13290,0
20241120,161300,2912066420,13290,13290,13290,13290,0
20241120,161200,2912066420,13290,13290,13290,13290,0
20241120,161100,2912066420,13290,13290,13290,13290,0
20241120,161000,2912066420,13290,13290,13290,13290,0
20241120,160900,2912066420,13290,13290,13290,13290,2958
20241120,160800,2912066420,13290,13290,13290,13290,0
20241120,160700,2912066420,13290,13290,13290,13290,0
20241120,160600,2912066420,13290,13290,13290,13290,0
20241120,160500,2912066420,13290,13290,13290,13290,0
20241120,160400,2912066420,13290,13290,13290,13290,0
20241120,160300,2912066420,13290,13290,13290,13290,0
20241120,160200,2912066420,13290,13290,13290,13290,0
20241120,160100,2912066420,13290,13290,13290,13290,0
20241120,160000,2912066420,13290,13290,13290,13290,0
20241120,155900,2912066420,13290,13290,13290,13290,0
20241120,155800,2912066420,13290,13290,13290,13290,0
20241120,155700,2912066420,13290,13290,13290,13290,0
20241120,155600,2912066420,13290,13290,13290,13290,0
20241120,155500,2912066420,13290,13290,13290,13290,0
20241120,155400,2912066420,13290,13290,13290,13290,0
20241120,155300,2912066420,13290,13290,13290,13290,0
20241120,155200,2912066420,13290,13290,13290,13290,0
20241120,155100,2912066420,13290,13290,13290,13290,0
20241120,155000,2912066420,13290,13290,13290,13290,0
20241120,154900,2912066420,13290,13290,13290,13290,0
20241120,154800,2912066420,13290,13290,13290,13290,0
20241120,154700,2912066420,13290,13290,13290,13290,0
20241120,154600,2912066420,13290,13290,13290,13290,0
20241120,154500,2912066420,13290,13290,13290,13290,0
20241120,154400,2912066420,13290,13290,13290,13290,0
20241120,154300,2912066420,13290,13290,13290,13290,0
20241120,154200,2912066420,13290,13290,13290,13290,0
20241120,154100,2912066420,13290,13290,13290,13290,0
20241120,154000,2912066420,13290,13290,13290,13290,0
20241120,153900,2912066420,13290,13290,13290,13290,2958
20241120,153800,2912066420,13290,13290,13290,13290,0
20241120,153700,2912066420,13290,13290,13290,13290,0
20241120,153600,2912066420,13290,13290,13290,13290,0
20241120,153500,2912066420,13290,13290,13290,13290,0
20241120,153400,2912066420,13290,13290,13290,13290,0
20241120,153300,2912066420,13290,13290,13290,13290,0
20241120,153200,2912066420,13290,13290,13290,13290,0
20241120,153100,2912066420,13290,13290,13290,13290,0
20241120,153000,2912066420,13290,13290,13290,13290,2958
20241120,152900,2872754600,13340,13340,13340,13340,0
20241120,152800,2872754600,13340,13340,13340,13340,0
20241120,152700,2872754600,13340,13340,13340,13340,0
20241120,152600,2872754600,13340,13340,13340,13340,0
20241120,152500,2872754600,13340,13340,13340,13340,0
20241120,152400,2872754600,13340,13340,13340,13340,0
20241120,152300,2872754600,13340,13340,13340,13340,0
20241120,152200,2872754600,13340,13340,13340,13340,0
20241120,152100,2872754600,13340,13340,13340,13340,0
20241120,152000,2872754600,13340,13340,13340,13340,0
20241120,151900,2872754600,13340,13220,13390,13220,2044
20241120,151800,2845558040,13200,13290,13290,13200,5177
20241120,151700,2777057000,13290,13280,13290,13280,350
20241120,151600,2772408790,13280,13280,13290,13280,280
20241120,151500,2768689200,13290,13280,13290,13270,349
20241120,151400,2764054690,13280,13290,13290,13280,24
20241120,151300,2763735910,13270,13290,13290,13270,406
20241120,151200,2758344040,13290,13300,13300,13270,1530
20241120,151100,2738023160,13290,13300,13300,13290,259
20241120,151000,2734580770,13300,13300,13300,13290,62
20241120,150900,2733756470,13290,13300,13300,13290,54
20241120,150800,2733038530,13300,13300,13300,13290,43
20241120,150700,2732466640,13290,13300,13300,13290,65
20241120,150600,2731602310,13300,13300,13300,13290,45
20241120,150500,2731003880,13290,13290,13300,13290,282
20241120,150400,2727253740,13290,13280,13290,13280,50
20241120,150300,2726589320,13290,13290,13290,13280,146
20241120,150200,2724648990,13290,13300,13300,13290,792
20241120,150100,2714122150,13300,13300,13300,13300,2970
20241120,150000,2674621150,13300,13300,13310,13300,437
20241120,145900,2668808980,13300,13300,13310,13300,172
20241120,145800,2666519880,13300,13300,13310,13300,82
20241120,145700,2665428680,13300,13310,13310,13300,381
20241120,145600,2660360380,13300,13300,13300,13300,7
20241120,145500,2660267280,13310,13300,13310,13300,48
20241120,145400,2659628830,13320,13320,13320,13320,20
20241120,145300,2659362430,13300,13320,13320,13300,315
20241120,145200,2655167270,13320,13310,13320,13300,395
20241120,145100,2649912010,13310,13310,13310,13310,230
20241120,145000,2646850710,13310,13310,13310,13310,10
20241120,144900,2646717610,13320,13320,13320,13310,293
20241120,144800,2642814930,13320,13320,13320,13310,92
20241120,144700,2641589500,13320,13310,13320,13310,27
20241120,144600,2641230120,13310,13310,13310,13300,366
20241120,144500,2636362010,13310,13320,13320,13310,258
20241120,144400,2632928020,13320,13320,13320,13320,44
20241120,144300,2632341940,13330,13330,13330,13330,408
20241120,144200,2626903300,13350,13350,13350,13350,165
20241120,144100,2624700550,13350,13370,13370,13350,269
20241120,144000,2621109260,13370,13360,13370,13350,273
20241120,143900,2617464010,13370,13360,13370,13360,174
20241120,143800,2615139360,13350,13350,13350,13350,57
20241120,143700,2614378410,13350,13350,13350,13350,2
20241120,143600,2614351710,13350,13350,13350,13350,7
20241120,143500,2614258260,13370,13350,13370,13350,27
20241120,143400,2613897630,13370,13300,13370,13300,1350
20241120,143300,2595918370,13310,13300,13310,13300,19
20241120,143200,2595665600,13300,13320,13320,13300,408
20241120,143100,2590239000,13320,13320,13320,13300,209
20241120,143000,2587455280,13320,13310,13320,13310,310
20241120,142900,2583326340,13300,13300,13300,13300,521
20241120,142800,2576397040,13310,13310,13310,13310,100
20241120,142700,2575066040,13300,13290,13310,13290,17
20241120,142600,2574839860,13290,13310,13310,13290,410
20241120,142500,2569384000,13290,13290,13300,13290,364
20241120,142400,2564543020,13300,13290,13300,13290,178
20241120,142300,2562177190,13290,13290,13290,13290,17
20241120,142200,2561951260,13300,13290,13300,13290,115
20241120,142100,2560422600,13300,13300,13310,13300,327
20241120,142000,2556073340,13300,13300,13300,13300,7
20241120,141900,2555980240,13310,13300,13310,13300,160
20241120,141800,2553852080,13300,13310,13310,13300,1051
20241120,141700,2539868410,13310,13320,13320,13310,154
20241120,141600,2537817160,13310,13320,13320,13310,63
20241120,141500,2536978070,13310,13310,13320,13310,28
20241120,141400,2536605360,13320,13310,13320,13310,92
20241120,141300,2535380050,13310,13310,13310,13310,8
20241120,141200,2535273570,13320,13320,13320,13320,0
20241120,141100,2535273570,13320,13320,13320,13320,501
20241120,141000,2528600250,13320,13320,13320,13320,14
20241120,140900,2528413770,13320,13330,13330,13320,25
20241120,140800,2528080590,13330,13330,13330,13330,111
20241120,140700,2526600960,13330,13340,13340,13320,212
20241120,140600,2523774810,13340,13340,13340,13340,29
20241120,140500,2523387950,13350,13370,13370,13350,60
20241120,140400,2522586640,13360,13360,13360,13350,119
20241120,140300,2520996870,13350,13350,13360,13350,34
20241120,140200,2520542940,13350,13350,13360,13350,117
20241120,140100,2518980980,13350,13350,13350,13350,0
20241120,140000,2518980980,13350,13340,13350,13340,196
20241120,135900,2516366320,13340,13350,13350,13340,24
20241120,135800,2516046050,13340,13340,13340,13340,0
20241120,135700,2516046050,13340,13350,13350,13340,540
20241120,135600,2508838750,13360,13350,13360,13350,270
20241120,135500,2505233180,13350,13340,13350,13340,21
20241120,135400,2504952990,13340,13350,13350,13340,1161
20241120,135300,2489456940,13360,13360,13360,13360,204
20241120,135200,2486731500,13360,13350,13360,13350,48
20241120,135100,2486090350,13360,13350,13360,13350,97
20241120,135000,2484794500,13340,13350,13370,13340,1802
20241120,134900,2460738170,13370,13370,13370,13360,1841
20241120,134800,2436126300,13380,13380,13380,13380,112
20241120,134700,2434627740,13370,13380,13380,13370,45
20241120,134600,2434025710,13380,13380,13380,13380,161
20241120,134500,2431871530,13380,13380,13380,13380,8
20241120,134400,2431764490,13370,13390,13390,13370,317
20241120,134300,2427522500,13390,13390,13390,13390,377
20241120,134200,2422474470,13380,13380,13380,13380,7
20241120,134100,2422380810,13380,13380,13380,13380,164
20241120,134000,2420186490,13380,13390,13390,13380,47
20241120,133900,2419557230,13430,13430,13430,13430,0
20241120,133800,2419557230,13430,13430,13430,13430,0
20241120,133700,2419557230,13430,13430,13430,13430,315
20241120,133600,2415326780,13430,13440,13440,13430,12
20241120,133500,2415165570,13430,13430,13430,13430,30
20241120,133400,2414762670,13430,13450,13450,13430,70
20241120,133300,2413821640,13440,13430,13450,13430,37
20241120,133200,2413324410,13440,13440,13440,13440,2
20241120,133100,2413297530,13430,13400,13430,13380,538
20241120,133000,2406086270,13400,13400,13400,13400,23
20241120,132900,2405778070,13400,13400,13400,13400,20
20241120,132800,2405510070,13400,13390,13400,13390,25
20241120,132700,2405175200,13380,13380,13380,13380,71
20241120,132600,2404225220,13370,13370,13370,13370,265
20241120,132500,2400682170,13370,13370,13370,13370,253
20241120,132400,2397299560,13370,13370,13370,13370,147
20241120,132300,2395334170,13380,13380,13380,13380,3
20241120,132200,2395294030,13380,13380,13380,13380,40
20241120,132100,2394758830,13370,13420,13420,13370,1673
20241120,132000,2372365750,13420,13420,13420,13420,27
20241120,131900,2372003410,13420,13410,13420,13410,15
20241120,131800,2371802240,13410,13410,13410,13400,63
20241120,131700,2370957480,13410,13410,13410,13410,144
20241120,131600,2369026440,13410,13410,13410,13410,23
20241120,131500,2368718010,13410,13420,13420,13410,41
20241120,131400,2368168150,13410,13410,13410,13410,107
20241120,131300,2366733280,13410,13410,13410,13410,14
20241120,131200,2366545540,13410,13410,13410,13410,0
20241120,131100,2366545540,13410,13400,13410,13400,118
20241120,131000,2364963230,13410,13410,13410,13410,367
20241120,130900,2360041760,13400,13400,13400,13400,115
20241120,130800,2358500760,13390,13390,13390,13390,13
20241120,130700,2358326690,13390,13390,13390,13390,0
20241120,130600,2358326690,13390,13410,13420,13390,922
20241120,130500,2345967730,13410,13420,13420,13410,114
20241120,130400,2344437920,13420,13430,13430,13420,78
20241120,130300,2343391130,13430,13430,13430,13430,0
20241120,130200,2343391130,13430,13430,13430,13430,17
20241120,130100,2343162820,13440,13440,13440,13440,0
20241120,130000,2343162820,13440,13420,13440,13420,25
20241120,125900,2342827260,13430,13420,13430,13420,58
20241120,125800,2342048810,13420,13420,13420,13420,20
20241120,125700,2341780410,13420,13420,13420,13420,0
20241120,125600,2341780410,13420,13420,13420,13420,7
20241120,125500,2341686470,13420,13420,13420,13420,9
20241120,125400,2341565690,13410,13420,13420,13410,24
20241120,125300,2341243810,13400,13390,13400,13390,32
20241120,125200,2340815080,13390,13380,13390,13380,102
20241120,125100,2339450250,13380,13380,13380,13380,0
20241120,125000,2339450250,13380,13380,13380,13380,0
20241120,124900,2339450250,13380,13410,13410,13380,1572
20241120,124800,2318389430,13410,13420,13420,13410,601
20241120,124700,2310326530,13420,13450,13450,13420,699
20241120,124600,2300935430,13460,13450,13460,13450,285
20241120,124500,2297102080,13450,13460,13460,13450,300
20241120,124400,2293066080,13450,13480,13490,13450,204
20241120,124300,2290318600,13490,13490,13490,13490,5
20241120,124200,2290251150,13490,13480,13490,13460,182
20241120,124100,2287799910,13490,13490,13490,13480,241
20241120,124000,2284549350,13490,13500,13500,13490,51
20241120,123900,2283860930,13510,13520,13520,13510,708
20241120,123800,2274295650,13520,13520,13520,13510,87
20241120,123700,2273119610,13520,13520,13520,13510,56
20241120,123600,2272362510,13510,13510,13510,13510,7
20241120,123500,2272267940,13510,13510,13510,13510,5
20241120,123400,2272200390,13510,13510,13520,13510,38
20241120,123300,2271686980,13510,13500,13510,13500,865
20241120,123200,2260006730,13510,13510,13510,13510,25
20241120,123100,2259668980,13510,13510,13510,13500,530
20241120,123000,2252510780,13510,13520,13520,13510,64
20241120,122900,2251645600,13520,13500,13520,13500,348
20241120,122800,2246940810,13500,13500,13500,13500,111
20241120,122700,2245442310,13500,13530,13540,13500,104
20241120,122600,2244034380,13530,13530,13530,13530,1
20241120,122500,2244020850,13540,13510,13540,13510,114
20241120,122400,2242478690,13520,13500,13520,13500,353
20241120,122300,2237707200,13500,13500,13500,13500,111
20241120,122200,2236208700,13510,13510,13510,13510,145
20241120,122100,2234249750,13520,13520,13520,13520,1627
20241120,122000,2212252710,13530,13520,13530,13520,20
20241120,121900,2211982180,13530,13530,13530,13530,207
20241120,121800,2209181470,13520,13520,13520,13520,100
20241120,121700,2207829470,13520,13520,13520,13520,300
20241120,121600,2203773470,13530,13550,13550,13530,16
20241120,121500,2203556830,13550,13550,13550,13550,0
20241120,121400,2203556830,13550,13540,13550,13540,2279
20241120,121300,2172678060,13550,13550,13560,13500,211
20241120,121200,2169819050,13550,13550,13550,13550,14
20241120,121100,2169629350,13560,13580,13580,13560,60
20241120,121000,2168815250,13580,13580,13580,13580,825
20241120,120900,2157611750,13570,13530,13570,13530,1377
20241120,120800,2138939220,13540,13520,13540,13520,287
20241120,120700,2135053990,13520,13510,13520,13510,655
20241120,120600,2126199940,13500,13470,13500,13470,191
20241120,120500,2123622880,13470,13440,13470,13440,15
20241120,120400,2123420890,13430,13450,13450,13430,125
20241120,120300,2121740100,13430,13470,13470,13430,1500
20241120,120200,2101560220,13490,13480,13490,13480,8
20241120,120100,2101452370,13480,13480,13480,13480,87
20241120,120000,2100279610,13470,13470,13470,13470,2070
20241120,115900,2072396710,13470,13470,13470,13470,0
20241120,115800,2072396710,13470,13470,13470,13470,20
20241120,115700,2072127310,13460,13480,13480,13460,286
20241120,115600,2068277320,13480,13480,13480,13470,151
20241120,115500,2066243200,13470,13480,13480,13470,63
20241120,115400,2065394160,13480,13500,13500,13480,35
20241120,115300,2064921870,13500,13500,13500,13500,135
20241120,115200,2063099370,13500,13500,13500,13500,7
20241120,115100,2063004870,13500,13500,13500,13500,15
20241120,115000,2062802370,13510,13500,13510,13500,1004
20241120,114900,2049238390,13500,13500,13500,13500,17
20241120,114800,2049008890,13510,13510,13510,13490,31
20241120,114700,2048590660,13500,13510,13530,13500,1478
20241120,114600,2028625570,13520,13530,13530,13520,2
20241120,114500,2028598520,13520,13540,13540,13520,464
20241120,114400,2022320180,13540,13540,13540,13540,31
20241120,114300,2021900440,13520,13540,13550,13520,227
20241120,114200,2018826920,13540,13530,13540,13530,8
20241120,114100,2018718670,13540,13540,13540,13540,1
20241120,114000,2018705130,13530,13530,13530,13520,20
20241120,113900,2018434600,13540,13520,13540,13520,2
20241120,113800,2018407540,13540,13530,13540,13520,148
20241120,113700,2016406410,13530,13530,13530,13530,753
20241120,113600,2006218320,13520,13520,13530,13520,569
20241120,113500,1998525410,13520,13520,13520,13520,201
20241120,113400,1995807890,13510,13520,13520,13510,20
20241120,113300,1995537560,13510,13510,13520,13510,41
20241120,113200,1994983640,13510,13520,13520,13510,22
20241120,113100,1994686400,13510,13510,13520,13510,168
20241120,113000,1992416710,13520,13520,13520,13520,0
20241120,112900,1992416710,13520,13510,13520,13510,8
20241120,112800,1992308620,13520,13500,13520,13500,311
20241120,112700,1988105130,13500,13460,13500,13450,34
20241120,112600,1987647220,13510,13510,13510,13510,32
20241120,112500,1987214900,13500,13460,13500,13460,881
20241120,112400,1975341840,13470,13480,13480,13470,206
20241120,112300,1972567010,13480,13490,13490,13480,194
20241120,112200,1969951880,13470,13470,13470,13470,215
20241120,112100,1967055830,13470,13470,13480,13470,123
20241120,112000,1965398670,13480,13470,13490,13470,856
20241120,111900,1953851870,13470,13480,13480,13470,790
20241120,111800,1943209680,13470,13470,13470,13470,7
20241120,111700,1943115390,13470,13480,13480,13470,92
20241120,111600,1941875360,13490,13490,13490,13490,90
20241120,111500,1940661260,13490,13490,13490,13490,0
20241120,111400,1940661260,13490,13490,13490,13490,7
20241120,111300,1940566830,13510,13470,13510,13470,671
20241120,111200,1931515880,13470,13480,13480,13470,10
20241120,111100,1931381150,13480,13480,13480,13470,617
20241120,111000,1923064090,13500,13500,13500,13500,0
20241120,110900,1923064090,13500,13480,13500,13480,259
20241120,110800,1919571720,13490,13500,13500,13490,28
20241120,110700,1919193940,13520,13520,13520,13520,0
20241120,110600,1919193940,13520,13520,13520,13520,0
20241120,110500,1919193940,13520,13520,13530,13520,2309
20241120,110400,1887974250,13520,13520,13520,13520,220
20241120,110300,1884999850,13520,13510,13520,13480,204
20241120,110200,1882247170,13500,13480,13520,13480,350
20241120,110100,1877517860,13480,13480,13480,13480,435
20241120,110000,1871654060,13480,13480,13480,13480,77
20241120,105900,1870616100,13490,13480,13490,13480,118
20241120,105800,1869024760,13480,13460,13480,13460,127
20241120,105700,1867315230,13470,13470,13470,13470,8
20241120,105600,1867207470,13470,13460,13470,13460,11
20241120,105500,1867059370,13460,13460,13460,13460,63
20241120,105400,1866211390,13470,13470,13470,13470,3
20241120,105300,1866170980,13480,13470,13480,13470,31
20241120,105200,1865753380,13470,13510,13510,13470,38
20241120,105100,1865241180,13510,13480,13530,13480,164
20241120,105000,1863025430,13450,13460,13470,13450,721
20241120,104900,1853321920,13470,13490,13490,13470,196
20241120,104800,1850681030,13500,13500,13500,13480,115
20241120,104700,1849130640,13480,13480,13480,13480,50
20241120,104600,1848456640,13490,13510,13510,13490,52
20241120,104500,1847755120,13490,13490,13490,13490,271
20241120,104400,1844099330,13500,13520,13520,13500,1251
20241120,104300,1827194110,13550,13550,13550,13550,230
20241120,104200,1824077610,13560,13550,13560,13520,71
20241120,104100,1823115590,13520,13530,13540,13520,110
20241120,104000,1821627350,13520,13520,13520,13520,18
20241120,103900,1821383990,13520,13520,13530,13520,278
20241120,103800,1817624590,13530,13550,13550,13530,142
20241120,103700,1815703260,13550,13560,13560,13540,225
20241120,103600,1812654240,13550,13550,13560,13550,327
20241120,103500,1808222080,13550,13530,13550,13520,346
20241120,103400,1803538000,13530,13490,13530,13490,219
20241120,103300,1800576910,13520,13520,13520,13510,421
20241120,103200,1794885920,13520,13470,13520,13470,1133
20241120,103100,1779586560,13470,13450,13470,13450,24
20241120,103000,1779263620,13470,13470,13480,13470,164
20241120,102900,1777053190,13460,13450,13470,13450,189
20241120,102800,1774509290,13460,13460,13470,13460,33
20241120,102700,1774065100,13460,13460,13470,13460,38
20241120,102600,1773553610,13480,13480,13490,13460,50
20241120,102500,1772879590,13490,13480,13490,13480,293
20241120,102400,1768929270,13480,13460,13480,13460,1015
20241120,102300,1755250550,13450,13380,13450,13380,616
20241120,102200,1746966320,13370,13420,13450,13370,459
20241120,102100,1740797780,13420,13400,13420,13400,587
20241120,102000,1732924730,13400,13380,13400,13370,339
20241120,101900,1728392020,13410,13400,13410,13400,80
20241120,101800,1727320010,13390,13390,13410,13390,457
20241120,101700,1721196220,13410,13410,13420,13410,130
20241120,101600,1719451990,13420,13420,13420,13420,0
20241120,101500,1719451990,13420,13420,13420,13410,868
20241120,101400,1707803520,13420,13390,13420,13370,2687
20241120,101300,1671809480,13360,13390,13390,13360,1934
20241120,101200,1645949630,13390,13390,13390,13390,154
20241120,101100,1643887570,13390,13380,13400,13380,36
20241120,101000,1643405540,13360,13380,13380,13360,32
20241120,100900,1642977740,13360,13360,13380,13360,182
20241120,100800,1640543580,13360,13320,13360,13320,258
20241120,100700,1637100870,13320,13320,13320,13320,300
20241120,100600,1633104870,13330,13320,13330,13320,287
20241120,100500,1629280630,13320,13330,13330,13320,436
20241120,100400,1623472090,13330,13370,13370,13330,562
20241120,100300,1615977510,13370,13370,13370,13370,28
20241120,100200,1615603150,13320,13320,13320,13320,36
20241120,100100,1615123630,13320,13370,13380,13320,977
20241120,100000,1602089520,13370,13380,13380,13370,653
20241120,095900,1593353700,13380,13380,13390,13380,186
20241120,095800,1590864970,13380,13400,13420,13380,1320
20241120,095700,1573189320,13400,13400,13400,13400,280
20241120,095600,1569437320,13400,13410,13420,13390,348
20241120,095500,1564774320,13390,13390,13420,13390,193
20241120,095400,1562188540,13380,13350,13380,13350,32
20241120,095300,1561761130,13350,13350,13350,13350,186
20241120,095200,1559278030,13340,13290,13340,13290,464
20241120,095100,1553106950,13290,13310,13310,13290,215
20241120,095000,1550247340,13300,13330,13330,13300,1244
20241120,094900,1533698010,13330,13360,13360,13330,1222
20241120,094800,1517380300,13360,13400,13400,13360,75
20241120,094700,1516377340,13360,13430,13430,13360,214
20241120,094600,1513509020,13430,13370,13430,13350,548
20241120,094500,1506190390,13450,13360,13450,13360,107
20241120,094400,1504753090,13350,13430,13430,13350,1235
20241120,094300,1488220630,13400,13370,13430,13370,190
20241120,094200,1485673940,13370,13340,13420,13340,572
20241120,094100,1478037250,13330,13330,13340,13320,38
20241120,094000,1477530630,13330,13310,13330,13310,1146
20241120,093900,1462264000,13300,13300,13310,13290,110
20241120,093800,1460801240,13290,13280,13290,13260,585
20241120,093700,1453041980,13280,13280,13280,13280,594
20241120,093600,1445153660,13280,13280,13320,13280,870
20241120,093500,1433586890,13280,13300,13300,13280,486
20241120,093400,1427130120,13300,13300,13300,13280,313
20241120,093300,1422970330,13300,13330,13330,13300,2755
20241120,093200,1386311120,13330,13330,13330,13320,339
20241120,093100,1381794470,13340,13330,13340,13330,561
20241120,093000,1374312020,13330,13340,13340,13320,849
20241120,092900,1362994490,13340,13370,13370,13310,2528
20241120,092800,1329285000,13370,13390,13410,13360,3093
20241120,092700,1287914140,13400,13440,13460,13400,1787
20241120,092600,1263958250,13440,13410,13440,13410,839
20241120,092500,1252690770,13400,13410,13420,13400,512
20241120,092400,1245825970,13410,13410,13430,13410,877
20241120,092300,1234064900,13410,13420,13440,13400,2535
20241120,092200,1200081920,13410,13410,13410,13400,457
20241120,092100,1193954000,13410,13430,13430,13400,5325
20241120,092000,1122544580,13430,13430,13440,13430,1363
20241120,091900,1104231920,13420,13430,13450,13400,4624
20241120,091800,1042218220,13430,13510,13510,13430,3420
20241120,091700,996207000,13480,13500,13500,13450,2932
20241120,091600,956702560,13480,13540,13560,13470,3027
20241120,091500,915790530,13540,13590,13590,13520,2269
20241120,091400,885062130,13590,13600,13600,13570,1812
20241120,091300,860428770,13600,13560,13600,13560,841
20241120,091200,848999830,13560,13650,13680,13550,1700
20241120,091100,825903000,13650,13590,13650,13580,1505
20241120,091000,805422390,13600,13640,13640,13600,1399
20241120,090900,786369350,13660,13710,13720,13630,2085
20241120,090800,757837220,13710,13720,13730,13690,2552
20241120,090700,722859130,13720,13850,13860,13720,3700
20241120,090600,671816460,13860,13810,13880,13790,6353
20241120,090500,583835500,13810,13840,13850,13720,5398
20241120,090400,509356390,13770,13710,13900,13710,11801
20241120,090300,346419620,13730,13600,13750,13600,7276
20241120,090200,246693510,13650,13530,13650,13440,8367
20241120,090100,133300240,13530,13450,13530,13450,4263
20241120,090000,75762610,13460,13350,13480,13350,5478
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 183900 2912066420 13290 13290 13290 13290 2958
3 20241120 183800 2912066420 13290 13290 13290 13290 0
4 20241120 183700 2912066420 13290 13290 13290 13290 0
5 20241120 183600 2912066420 13290 13290 13290 13290 0
6 20241120 183500 2912066420 13290 13290 13290 13290 0
7 20241120 183400 2912066420 13290 13290 13290 13290 0
8 20241120 183300 2912066420 13290 13290 13290 13290 0
9 20241120 183200 2912066420 13290 13290 13290 13290 0
10 20241120 183100 2912066420 13290 13290 13290 13290 0
11 20241120 183000 2912066420 13290 13290 13290 13290 0
12 20241120 182900 2912066420 13290 13290 13290 13290 0
13 20241120 182800 2912066420 13290 13290 13290 13290 0
14 20241120 182700 2912066420 13290 13290 13290 13290 0
15 20241120 182600 2912066420 13290 13290 13290 13290 0
16 20241120 182500 2912066420 13290 13290 13290 13290 0
17 20241120 182400 2912066420 13290 13290 13290 13290 0
18 20241120 182300 2912066420 13290 13290 13290 13290 0
19 20241120 182200 2912066420 13290 13290 13290 13290 0
20 20241120 182100 2912066420 13290 13290 13290 13290 0
21 20241120 182000 2912066420 13290 13290 13290 13290 0
22 20241120 181900 2912066420 13290 13290 13290 13290 0
23 20241120 181800 2912066420 13290 13290 13290 13290 0
24 20241120 181700 2912066420 13290 13290 13290 13290 0
25 20241120 181600 2912066420 13290 13290 13290 13290 0
26 20241120 181500 2912066420 13290 13290 13290 13290 0
27 20241120 181400 2912066420 13290 13290 13290 13290 0
28 20241120 181300 2912066420 13290 13290 13290 13290 0
29 20241120 181200 2912066420 13290 13290 13290 13290 0
30 20241120 181100 2912066420 13290 13290 13290 13290 0
31 20241120 181000 2912066420 13290 13290 13290 13290 0
32 20241120 180900 2912066420 13290 13290 13290 13290 2958
33 20241120 180800 2912066420 13290 13290 13290 13290 0
34 20241120 180700 2912066420 13290 13290 13290 13290 0
35 20241120 180600 2912066420 13290 13290 13290 13290 0
36 20241120 180500 2912066420 13290 13290 13290 13290 0
37 20241120 180400 2912066420 13290 13290 13290 13290 0
38 20241120 180300 2912066420 13290 13290 13290 13290 0
39 20241120 180200 2912066420 13290 13290 13290 13290 0
40 20241120 180100 2912066420 13290 13290 13290 13290 0
41 20241120 180000 2912066420 13290 13290 13290 13290 0
42 20241120 175900 2912066420 13290 13290 13290 13290 0
43 20241120 175800 2912066420 13290 13290 13290 13290 0
44 20241120 175700 2912066420 13290 13290 13290 13290 0
45 20241120 175600 2912066420 13290 13290 13290 13290 0
46 20241120 175500 2912066420 13290 13290 13290 13290 0
47 20241120 175400 2912066420 13290 13290 13290 13290 0
48 20241120 175300 2912066420 13290 13290 13290 13290 0
49 20241120 175200 2912066420 13290 13290 13290 13290 0
50 20241120 175100 2912066420 13290 13290 13290 13290 0
51 20241120 175000 2912066420 13290 13290 13290 13290 0
52 20241120 174900 2912066420 13290 13290 13290 13290 0
53 20241120 174800 2912066420 13290 13290 13290 13290 0
54 20241120 174700 2912066420 13290 13290 13290 13290 0
55 20241120 174600 2912066420 13290 13290 13290 13290 0
56 20241120 174500 2912066420 13290 13290 13290 13290 0
57 20241120 174400 2912066420 13290 13290 13290 13290 0
58 20241120 174300 2912066420 13290 13290 13290 13290 0
59 20241120 174200 2912066420 13290 13290 13290 13290 0
60 20241120 174100 2912066420 13290 13290 13290 13290 0
61 20241120 174000 2912066420 13290 13290 13290 13290 0
62 20241120 173900 2912066420 13290 13290 13290 13290 2958
63 20241120 173800 2912066420 13290 13290 13290 13290 0
64 20241120 173700 2912066420 13290 13290 13290 13290 0
65 20241120 173600 2912066420 13290 13290 13290 13290 0
66 20241120 173500 2912066420 13290 13290 13290 13290 0
67 20241120 173400 2912066420 13290 13290 13290 13290 0
68 20241120 173300 2912066420 13290 13290 13290 13290 0
69 20241120 173200 2912066420 13290 13290 13290 13290 0
70 20241120 173100 2912066420 13290 13290 13290 13290 0
71 20241120 173000 2912066420 13290 13290 13290 13290 0
72 20241120 172900 2912066420 13290 13290 13290 13290 0
73 20241120 172800 2912066420 13290 13290 13290 13290 0
74 20241120 172700 2912066420 13290 13290 13290 13290 0
75 20241120 172600 2912066420 13290 13290 13290 13290 0
76 20241120 172500 2912066420 13290 13290 13290 13290 0
77 20241120 172400 2912066420 13290 13290 13290 13290 0
78 20241120 172300 2912066420 13290 13290 13290 13290 0
79 20241120 172200 2912066420 13290 13290 13290 13290 0
80 20241120 172100 2912066420 13290 13290 13290 13290 0
81 20241120 172000 2912066420 13290 13290 13290 13290 0
82 20241120 171900 2912066420 13290 13290 13290 13290 0
83 20241120 171800 2912066420 13290 13290 13290 13290 0
84 20241120 171700 2912066420 13290 13290 13290 13290 0
85 20241120 171600 2912066420 13290 13290 13290 13290 0
86 20241120 171500 2912066420 13290 13290 13290 13290 0
87 20241120 171400 2912066420 13290 13290 13290 13290 0
88 20241120 171300 2912066420 13290 13290 13290 13290 0
89 20241120 171200 2912066420 13290 13290 13290 13290 0
90 20241120 171100 2912066420 13290 13290 13290 13290 0
91 20241120 171000 2912066420 13290 13290 13290 13290 0
92 20241120 170900 2912066420 13290 13290 13290 13290 2958
93 20241120 170800 2912066420 13290 13290 13290 13290 0
94 20241120 170700 2912066420 13290 13290 13290 13290 0
95 20241120 170600 2912066420 13290 13290 13290 13290 0
96 20241120 170500 2912066420 13290 13290 13290 13290 0
97 20241120 170400 2912066420 13290 13290 13290 13290 0
98 20241120 170300 2912066420 13290 13290 13290 13290 0
99 20241120 170200 2912066420 13290 13290 13290 13290 0
100 20241120 170100 2912066420 13290 13290 13290 13290 0
101 20241120 170000 2912066420 13290 13290 13290 13290 0
102 20241120 165900 2912066420 13290 13290 13290 13290 0
103 20241120 165800 2912066420 13290 13290 13290 13290 0
104 20241120 165700 2912066420 13290 13290 13290 13290 0
105 20241120 165600 2912066420 13290 13290 13290 13290 0
106 20241120 165500 2912066420 13290 13290 13290 13290 0
107 20241120 165400 2912066420 13290 13290 13290 13290 0
108 20241120 165300 2912066420 13290 13290 13290 13290 0
109 20241120 165200 2912066420 13290 13290 13290 13290 0
110 20241120 165100 2912066420 13290 13290 13290 13290 0
111 20241120 165000 2912066420 13290 13290 13290 13290 0
112 20241120 164900 2912066420 13290 13290 13290 13290 0
113 20241120 164800 2912066420 13290 13290 13290 13290 0
114 20241120 164700 2912066420 13290 13290 13290 13290 0
115 20241120 164600 2912066420 13290 13290 13290 13290 0
116 20241120 164500 2912066420 13290 13290 13290 13290 0
117 20241120 164400 2912066420 13290 13290 13290 13290 0
118 20241120 164300 2912066420 13290 13290 13290 13290 0
119 20241120 164200 2912066420 13290 13290 13290 13290 0
120 20241120 164100 2912066420 13290 13290 13290 13290 0
121 20241120 164000 2912066420 13290 13290 13290 13290 0
122 20241120 163900 2912066420 13290 13290 13290 13290 2958
123 20241120 163800 2912066420 13290 13290 13290 13290 0
124 20241120 163700 2912066420 13290 13290 13290 13290 0
125 20241120 163600 2912066420 13290 13290 13290 13290 0
126 20241120 163500 2912066420 13290 13290 13290 13290 0
127 20241120 163400 2912066420 13290 13290 13290 13290 0
128 20241120 163300 2912066420 13290 13290 13290 13290 0
129 20241120 163200 2912066420 13290 13290 13290 13290 0
130 20241120 163100 2912066420 13290 13290 13290 13290 0
131 20241120 163000 2912066420 13290 13290 13290 13290 0
132 20241120 162900 2912066420 13290 13290 13290 13290 0
133 20241120 162800 2912066420 13290 13290 13290 13290 0
134 20241120 162700 2912066420 13290 13290 13290 13290 0
135 20241120 162600 2912066420 13290 13290 13290 13290 0
136 20241120 162500 2912066420 13290 13290 13290 13290 0
137 20241120 162400 2912066420 13290 13290 13290 13290 0
138 20241120 162300 2912066420 13290 13290 13290 13290 0
139 20241120 162200 2912066420 13290 13290 13290 13290 0
140 20241120 162100 2912066420 13290 13290 13290 13290 0
141 20241120 162000 2912066420 13290 13290 13290 13290 0
142 20241120 161900 2912066420 13290 13290 13290 13290 0
143 20241120 161800 2912066420 13290 13290 13290 13290 0
144 20241120 161700 2912066420 13290 13290 13290 13290 0
145 20241120 161600 2912066420 13290 13290 13290 13290 0
146 20241120 161500 2912066420 13290 13290 13290 13290 0
147 20241120 161400 2912066420 13290 13290 13290 13290 0
148 20241120 161300 2912066420 13290 13290 13290 13290 0
149 20241120 161200 2912066420 13290 13290 13290 13290 0
150 20241120 161100 2912066420 13290 13290 13290 13290 0
151 20241120 161000 2912066420 13290 13290 13290 13290 0
152 20241120 160900 2912066420 13290 13290 13290 13290 2958
153 20241120 160800 2912066420 13290 13290 13290 13290 0
154 20241120 160700 2912066420 13290 13290 13290 13290 0
155 20241120 160600 2912066420 13290 13290 13290 13290 0
156 20241120 160500 2912066420 13290 13290 13290 13290 0
157 20241120 160400 2912066420 13290 13290 13290 13290 0
158 20241120 160300 2912066420 13290 13290 13290 13290 0
159 20241120 160200 2912066420 13290 13290 13290 13290 0
160 20241120 160100 2912066420 13290 13290 13290 13290 0
161 20241120 160000 2912066420 13290 13290 13290 13290 0
162 20241120 155900 2912066420 13290 13290 13290 13290 0
163 20241120 155800 2912066420 13290 13290 13290 13290 0
164 20241120 155700 2912066420 13290 13290 13290 13290 0
165 20241120 155600 2912066420 13290 13290 13290 13290 0
166 20241120 155500 2912066420 13290 13290 13290 13290 0
167 20241120 155400 2912066420 13290 13290 13290 13290 0
168 20241120 155300 2912066420 13290 13290 13290 13290 0
169 20241120 155200 2912066420 13290 13290 13290 13290 0
170 20241120 155100 2912066420 13290 13290 13290 13290 0
171 20241120 155000 2912066420 13290 13290 13290 13290 0
172 20241120 154900 2912066420 13290 13290 13290 13290 0
173 20241120 154800 2912066420 13290 13290 13290 13290 0
174 20241120 154700 2912066420 13290 13290 13290 13290 0
175 20241120 154600 2912066420 13290 13290 13290 13290 0
176 20241120 154500 2912066420 13290 13290 13290 13290 0
177 20241120 154400 2912066420 13290 13290 13290 13290 0
178 20241120 154300 2912066420 13290 13290 13290 13290 0
179 20241120 154200 2912066420 13290 13290 13290 13290 0
180 20241120 154100 2912066420 13290 13290 13290 13290 0
181 20241120 154000 2912066420 13290 13290 13290 13290 0
182 20241120 153900 2912066420 13290 13290 13290 13290 2958
183 20241120 153800 2912066420 13290 13290 13290 13290 0
184 20241120 153700 2912066420 13290 13290 13290 13290 0
185 20241120 153600 2912066420 13290 13290 13290 13290 0
186 20241120 153500 2912066420 13290 13290 13290 13290 0
187 20241120 153400 2912066420 13290 13290 13290 13290 0
188 20241120 153300 2912066420 13290 13290 13290 13290 0
189 20241120 153200 2912066420 13290 13290 13290 13290 0
190 20241120 153100 2912066420 13290 13290 13290 13290 0
191 20241120 153000 2912066420 13290 13290 13290 13290 2958
192 20241120 152900 2872754600 13340 13340 13340 13340 0
193 20241120 152800 2872754600 13340 13340 13340 13340 0
194 20241120 152700 2872754600 13340 13340 13340 13340 0
195 20241120 152600 2872754600 13340 13340 13340 13340 0
196 20241120 152500 2872754600 13340 13340 13340 13340 0
197 20241120 152400 2872754600 13340 13340 13340 13340 0
198 20241120 152300 2872754600 13340 13340 13340 13340 0
199 20241120 152200 2872754600 13340 13340 13340 13340 0
200 20241120 152100 2872754600 13340 13340 13340 13340 0
201 20241120 152000 2872754600 13340 13340 13340 13340 0
202 20241120 151900 2872754600 13340 13220 13390 13220 2044
203 20241120 151800 2845558040 13200 13290 13290 13200 5177
204 20241120 151700 2777057000 13290 13280 13290 13280 350
205 20241120 151600 2772408790 13280 13280 13290 13280 280
206 20241120 151500 2768689200 13290 13280 13290 13270 349
207 20241120 151400 2764054690 13280 13290 13290 13280 24
208 20241120 151300 2763735910 13270 13290 13290 13270 406
209 20241120 151200 2758344040 13290 13300 13300 13270 1530
210 20241120 151100 2738023160 13290 13300 13300 13290 259
211 20241120 151000 2734580770 13300 13300 13300 13290 62
212 20241120 150900 2733756470 13290 13300 13300 13290 54
213 20241120 150800 2733038530 13300 13300 13300 13290 43
214 20241120 150700 2732466640 13290 13300 13300 13290 65
215 20241120 150600 2731602310 13300 13300 13300 13290 45
216 20241120 150500 2731003880 13290 13290 13300 13290 282
217 20241120 150400 2727253740 13290 13280 13290 13280 50
218 20241120 150300 2726589320 13290 13290 13290 13280 146
219 20241120 150200 2724648990 13290 13300 13300 13290 792
220 20241120 150100 2714122150 13300 13300 13300 13300 2970
221 20241120 150000 2674621150 13300 13300 13310 13300 437
222 20241120 145900 2668808980 13300 13300 13310 13300 172
223 20241120 145800 2666519880 13300 13300 13310 13300 82
224 20241120 145700 2665428680 13300 13310 13310 13300 381
225 20241120 145600 2660360380 13300 13300 13300 13300 7
226 20241120 145500 2660267280 13310 13300 13310 13300 48
227 20241120 145400 2659628830 13320 13320 13320 13320 20
228 20241120 145300 2659362430 13300 13320 13320 13300 315
229 20241120 145200 2655167270 13320 13310 13320 13300 395
230 20241120 145100 2649912010 13310 13310 13310 13310 230
231 20241120 145000 2646850710 13310 13310 13310 13310 10
232 20241120 144900 2646717610 13320 13320 13320 13310 293
233 20241120 144800 2642814930 13320 13320 13320 13310 92
234 20241120 144700 2641589500 13320 13310 13320 13310 27
235 20241120 144600 2641230120 13310 13310 13310 13300 366
236 20241120 144500 2636362010 13310 13320 13320 13310 258
237 20241120 144400 2632928020 13320 13320 13320 13320 44
238 20241120 144300 2632341940 13330 13330 13330 13330 408
239 20241120 144200 2626903300 13350 13350 13350 13350 165
240 20241120 144100 2624700550 13350 13370 13370 13350 269
241 20241120 144000 2621109260 13370 13360 13370 13350 273
242 20241120 143900 2617464010 13370 13360 13370 13360 174
243 20241120 143800 2615139360 13350 13350 13350 13350 57
244 20241120 143700 2614378410 13350 13350 13350 13350 2
245 20241120 143600 2614351710 13350 13350 13350 13350 7
246 20241120 143500 2614258260 13370 13350 13370 13350 27
247 20241120 143400 2613897630 13370 13300 13370 13300 1350
248 20241120 143300 2595918370 13310 13300 13310 13300 19
249 20241120 143200 2595665600 13300 13320 13320 13300 408
250 20241120 143100 2590239000 13320 13320 13320 13300 209
251 20241120 143000 2587455280 13320 13310 13320 13310 310
252 20241120 142900 2583326340 13300 13300 13300 13300 521
253 20241120 142800 2576397040 13310 13310 13310 13310 100
254 20241120 142700 2575066040 13300 13290 13310 13290 17
255 20241120 142600 2574839860 13290 13310 13310 13290 410
256 20241120 142500 2569384000 13290 13290 13300 13290 364
257 20241120 142400 2564543020 13300 13290 13300 13290 178
258 20241120 142300 2562177190 13290 13290 13290 13290 17
259 20241120 142200 2561951260 13300 13290 13300 13290 115
260 20241120 142100 2560422600 13300 13300 13310 13300 327
261 20241120 142000 2556073340 13300 13300 13300 13300 7
262 20241120 141900 2555980240 13310 13300 13310 13300 160
263 20241120 141800 2553852080 13300 13310 13310 13300 1051
264 20241120 141700 2539868410 13310 13320 13320 13310 154
265 20241120 141600 2537817160 13310 13320 13320 13310 63
266 20241120 141500 2536978070 13310 13310 13320 13310 28
267 20241120 141400 2536605360 13320 13310 13320 13310 92
268 20241120 141300 2535380050 13310 13310 13310 13310 8
269 20241120 141200 2535273570 13320 13320 13320 13320 0
270 20241120 141100 2535273570 13320 13320 13320 13320 501
271 20241120 141000 2528600250 13320 13320 13320 13320 14
272 20241120 140900 2528413770 13320 13330 13330 13320 25
273 20241120 140800 2528080590 13330 13330 13330 13330 111
274 20241120 140700 2526600960 13330 13340 13340 13320 212
275 20241120 140600 2523774810 13340 13340 13340 13340 29
276 20241120 140500 2523387950 13350 13370 13370 13350 60
277 20241120 140400 2522586640 13360 13360 13360 13350 119
278 20241120 140300 2520996870 13350 13350 13360 13350 34
279 20241120 140200 2520542940 13350 13350 13360 13350 117
280 20241120 140100 2518980980 13350 13350 13350 13350 0
281 20241120 140000 2518980980 13350 13340 13350 13340 196
282 20241120 135900 2516366320 13340 13350 13350 13340 24
283 20241120 135800 2516046050 13340 13340 13340 13340 0
284 20241120 135700 2516046050 13340 13350 13350 13340 540
285 20241120 135600 2508838750 13360 13350 13360 13350 270
286 20241120 135500 2505233180 13350 13340 13350 13340 21
287 20241120 135400 2504952990 13340 13350 13350 13340 1161
288 20241120 135300 2489456940 13360 13360 13360 13360 204
289 20241120 135200 2486731500 13360 13350 13360 13350 48
290 20241120 135100 2486090350 13360 13350 13360 13350 97
291 20241120 135000 2484794500 13340 13350 13370 13340 1802
292 20241120 134900 2460738170 13370 13370 13370 13360 1841
293 20241120 134800 2436126300 13380 13380 13380 13380 112
294 20241120 134700 2434627740 13370 13380 13380 13370 45
295 20241120 134600 2434025710 13380 13380 13380 13380 161
296 20241120 134500 2431871530 13380 13380 13380 13380 8
297 20241120 134400 2431764490 13370 13390 13390 13370 317
298 20241120 134300 2427522500 13390 13390 13390 13390 377
299 20241120 134200 2422474470 13380 13380 13380 13380 7
300 20241120 134100 2422380810 13380 13380 13380 13380 164
301 20241120 134000 2420186490 13380 13390 13390 13380 47
302 20241120 133900 2419557230 13430 13430 13430 13430 0
303 20241120 133800 2419557230 13430 13430 13430 13430 0
304 20241120 133700 2419557230 13430 13430 13430 13430 315
305 20241120 133600 2415326780 13430 13440 13440 13430 12
306 20241120 133500 2415165570 13430 13430 13430 13430 30
307 20241120 133400 2414762670 13430 13450 13450 13430 70
308 20241120 133300 2413821640 13440 13430 13450 13430 37
309 20241120 133200 2413324410 13440 13440 13440 13440 2
310 20241120 133100 2413297530 13430 13400 13430 13380 538
311 20241120 133000 2406086270 13400 13400 13400 13400 23
312 20241120 132900 2405778070 13400 13400 13400 13400 20
313 20241120 132800 2405510070 13400 13390 13400 13390 25
314 20241120 132700 2405175200 13380 13380 13380 13380 71
315 20241120 132600 2404225220 13370 13370 13370 13370 265
316 20241120 132500 2400682170 13370 13370 13370 13370 253
317 20241120 132400 2397299560 13370 13370 13370 13370 147
318 20241120 132300 2395334170 13380 13380 13380 13380 3
319 20241120 132200 2395294030 13380 13380 13380 13380 40
320 20241120 132100 2394758830 13370 13420 13420 13370 1673
321 20241120 132000 2372365750 13420 13420 13420 13420 27
322 20241120 131900 2372003410 13420 13410 13420 13410 15
323 20241120 131800 2371802240 13410 13410 13410 13400 63
324 20241120 131700 2370957480 13410 13410 13410 13410 144
325 20241120 131600 2369026440 13410 13410 13410 13410 23
326 20241120 131500 2368718010 13410 13420 13420 13410 41
327 20241120 131400 2368168150 13410 13410 13410 13410 107
328 20241120 131300 2366733280 13410 13410 13410 13410 14
329 20241120 131200 2366545540 13410 13410 13410 13410 0
330 20241120 131100 2366545540 13410 13400 13410 13400 118
331 20241120 131000 2364963230 13410 13410 13410 13410 367
332 20241120 130900 2360041760 13400 13400 13400 13400 115
333 20241120 130800 2358500760 13390 13390 13390 13390 13
334 20241120 130700 2358326690 13390 13390 13390 13390 0
335 20241120 130600 2358326690 13390 13410 13420 13390 922
336 20241120 130500 2345967730 13410 13420 13420 13410 114
337 20241120 130400 2344437920 13420 13430 13430 13420 78
338 20241120 130300 2343391130 13430 13430 13430 13430 0
339 20241120 130200 2343391130 13430 13430 13430 13430 17
340 20241120 130100 2343162820 13440 13440 13440 13440 0
341 20241120 130000 2343162820 13440 13420 13440 13420 25
342 20241120 125900 2342827260 13430 13420 13430 13420 58
343 20241120 125800 2342048810 13420 13420 13420 13420 20
344 20241120 125700 2341780410 13420 13420 13420 13420 0
345 20241120 125600 2341780410 13420 13420 13420 13420 7
346 20241120 125500 2341686470 13420 13420 13420 13420 9
347 20241120 125400 2341565690 13410 13420 13420 13410 24
348 20241120 125300 2341243810 13400 13390 13400 13390 32
349 20241120 125200 2340815080 13390 13380 13390 13380 102
350 20241120 125100 2339450250 13380 13380 13380 13380 0
351 20241120 125000 2339450250 13380 13380 13380 13380 0
352 20241120 124900 2339450250 13380 13410 13410 13380 1572
353 20241120 124800 2318389430 13410 13420 13420 13410 601
354 20241120 124700 2310326530 13420 13450 13450 13420 699
355 20241120 124600 2300935430 13460 13450 13460 13450 285
356 20241120 124500 2297102080 13450 13460 13460 13450 300
357 20241120 124400 2293066080 13450 13480 13490 13450 204
358 20241120 124300 2290318600 13490 13490 13490 13490 5
359 20241120 124200 2290251150 13490 13480 13490 13460 182
360 20241120 124100 2287799910 13490 13490 13490 13480 241
361 20241120 124000 2284549350 13490 13500 13500 13490 51
362 20241120 123900 2283860930 13510 13520 13520 13510 708
363 20241120 123800 2274295650 13520 13520 13520 13510 87
364 20241120 123700 2273119610 13520 13520 13520 13510 56
365 20241120 123600 2272362510 13510 13510 13510 13510 7
366 20241120 123500 2272267940 13510 13510 13510 13510 5
367 20241120 123400 2272200390 13510 13510 13520 13510 38
368 20241120 123300 2271686980 13510 13500 13510 13500 865
369 20241120 123200 2260006730 13510 13510 13510 13510 25
370 20241120 123100 2259668980 13510 13510 13510 13500 530
371 20241120 123000 2252510780 13510 13520 13520 13510 64
372 20241120 122900 2251645600 13520 13500 13520 13500 348
373 20241120 122800 2246940810 13500 13500 13500 13500 111
374 20241120 122700 2245442310 13500 13530 13540 13500 104
375 20241120 122600 2244034380 13530 13530 13530 13530 1
376 20241120 122500 2244020850 13540 13510 13540 13510 114
377 20241120 122400 2242478690 13520 13500 13520 13500 353
378 20241120 122300 2237707200 13500 13500 13500 13500 111
379 20241120 122200 2236208700 13510 13510 13510 13510 145
380 20241120 122100 2234249750 13520 13520 13520 13520 1627
381 20241120 122000 2212252710 13530 13520 13530 13520 20
382 20241120 121900 2211982180 13530 13530 13530 13530 207
383 20241120 121800 2209181470 13520 13520 13520 13520 100
384 20241120 121700 2207829470 13520 13520 13520 13520 300
385 20241120 121600 2203773470 13530 13550 13550 13530 16
386 20241120 121500 2203556830 13550 13550 13550 13550 0
387 20241120 121400 2203556830 13550 13540 13550 13540 2279
388 20241120 121300 2172678060 13550 13550 13560 13500 211
389 20241120 121200 2169819050 13550 13550 13550 13550 14
390 20241120 121100 2169629350 13560 13580 13580 13560 60
391 20241120 121000 2168815250 13580 13580 13580 13580 825
392 20241120 120900 2157611750 13570 13530 13570 13530 1377
393 20241120 120800 2138939220 13540 13520 13540 13520 287
394 20241120 120700 2135053990 13520 13510 13520 13510 655
395 20241120 120600 2126199940 13500 13470 13500 13470 191
396 20241120 120500 2123622880 13470 13440 13470 13440 15
397 20241120 120400 2123420890 13430 13450 13450 13430 125
398 20241120 120300 2121740100 13430 13470 13470 13430 1500
399 20241120 120200 2101560220 13490 13480 13490 13480 8
400 20241120 120100 2101452370 13480 13480 13480 13480 87
401 20241120 120000 2100279610 13470 13470 13470 13470 2070
402 20241120 115900 2072396710 13470 13470 13470 13470 0
403 20241120 115800 2072396710 13470 13470 13470 13470 20
404 20241120 115700 2072127310 13460 13480 13480 13460 286
405 20241120 115600 2068277320 13480 13480 13480 13470 151
406 20241120 115500 2066243200 13470 13480 13480 13470 63
407 20241120 115400 2065394160 13480 13500 13500 13480 35
408 20241120 115300 2064921870 13500 13500 13500 13500 135
409 20241120 115200 2063099370 13500 13500 13500 13500 7
410 20241120 115100 2063004870 13500 13500 13500 13500 15
411 20241120 115000 2062802370 13510 13500 13510 13500 1004
412 20241120 114900 2049238390 13500 13500 13500 13500 17
413 20241120 114800 2049008890 13510 13510 13510 13490 31
414 20241120 114700 2048590660 13500 13510 13530 13500 1478
415 20241120 114600 2028625570 13520 13530 13530 13520 2
416 20241120 114500 2028598520 13520 13540 13540 13520 464
417 20241120 114400 2022320180 13540 13540 13540 13540 31
418 20241120 114300 2021900440 13520 13540 13550 13520 227
419 20241120 114200 2018826920 13540 13530 13540 13530 8
420 20241120 114100 2018718670 13540 13540 13540 13540 1
421 20241120 114000 2018705130 13530 13530 13530 13520 20
422 20241120 113900 2018434600 13540 13520 13540 13520 2
423 20241120 113800 2018407540 13540 13530 13540 13520 148
424 20241120 113700 2016406410 13530 13530 13530 13530 753
425 20241120 113600 2006218320 13520 13520 13530 13520 569
426 20241120 113500 1998525410 13520 13520 13520 13520 201
427 20241120 113400 1995807890 13510 13520 13520 13510 20
428 20241120 113300 1995537560 13510 13510 13520 13510 41
429 20241120 113200 1994983640 13510 13520 13520 13510 22
430 20241120 113100 1994686400 13510 13510 13520 13510 168
431 20241120 113000 1992416710 13520 13520 13520 13520 0
432 20241120 112900 1992416710 13520 13510 13520 13510 8
433 20241120 112800 1992308620 13520 13500 13520 13500 311
434 20241120 112700 1988105130 13500 13460 13500 13450 34
435 20241120 112600 1987647220 13510 13510 13510 13510 32
436 20241120 112500 1987214900 13500 13460 13500 13460 881
437 20241120 112400 1975341840 13470 13480 13480 13470 206
438 20241120 112300 1972567010 13480 13490 13490 13480 194
439 20241120 112200 1969951880 13470 13470 13470 13470 215
440 20241120 112100 1967055830 13470 13470 13480 13470 123
441 20241120 112000 1965398670 13480 13470 13490 13470 856
442 20241120 111900 1953851870 13470 13480 13480 13470 790
443 20241120 111800 1943209680 13470 13470 13470 13470 7
444 20241120 111700 1943115390 13470 13480 13480 13470 92
445 20241120 111600 1941875360 13490 13490 13490 13490 90
446 20241120 111500 1940661260 13490 13490 13490 13490 0
447 20241120 111400 1940661260 13490 13490 13490 13490 7
448 20241120 111300 1940566830 13510 13470 13510 13470 671
449 20241120 111200 1931515880 13470 13480 13480 13470 10
450 20241120 111100 1931381150 13480 13480 13480 13470 617
451 20241120 111000 1923064090 13500 13500 13500 13500 0
452 20241120 110900 1923064090 13500 13480 13500 13480 259
453 20241120 110800 1919571720 13490 13500 13500 13490 28
454 20241120 110700 1919193940 13520 13520 13520 13520 0
455 20241120 110600 1919193940 13520 13520 13520 13520 0
456 20241120 110500 1919193940 13520 13520 13530 13520 2309
457 20241120 110400 1887974250 13520 13520 13520 13520 220
458 20241120 110300 1884999850 13520 13510 13520 13480 204
459 20241120 110200 1882247170 13500 13480 13520 13480 350
460 20241120 110100 1877517860 13480 13480 13480 13480 435
461 20241120 110000 1871654060 13480 13480 13480 13480 77
462 20241120 105900 1870616100 13490 13480 13490 13480 118
463 20241120 105800 1869024760 13480 13460 13480 13460 127
464 20241120 105700 1867315230 13470 13470 13470 13470 8
465 20241120 105600 1867207470 13470 13460 13470 13460 11
466 20241120 105500 1867059370 13460 13460 13460 13460 63
467 20241120 105400 1866211390 13470 13470 13470 13470 3
468 20241120 105300 1866170980 13480 13470 13480 13470 31
469 20241120 105200 1865753380 13470 13510 13510 13470 38
470 20241120 105100 1865241180 13510 13480 13530 13480 164
471 20241120 105000 1863025430 13450 13460 13470 13450 721
472 20241120 104900 1853321920 13470 13490 13490 13470 196
473 20241120 104800 1850681030 13500 13500 13500 13480 115
474 20241120 104700 1849130640 13480 13480 13480 13480 50
475 20241120 104600 1848456640 13490 13510 13510 13490 52
476 20241120 104500 1847755120 13490 13490 13490 13490 271
477 20241120 104400 1844099330 13500 13520 13520 13500 1251
478 20241120 104300 1827194110 13550 13550 13550 13550 230
479 20241120 104200 1824077610 13560 13550 13560 13520 71
480 20241120 104100 1823115590 13520 13530 13540 13520 110
481 20241120 104000 1821627350 13520 13520 13520 13520 18
482 20241120 103900 1821383990 13520 13520 13530 13520 278
483 20241120 103800 1817624590 13530 13550 13550 13530 142
484 20241120 103700 1815703260 13550 13560 13560 13540 225
485 20241120 103600 1812654240 13550 13550 13560 13550 327
486 20241120 103500 1808222080 13550 13530 13550 13520 346
487 20241120 103400 1803538000 13530 13490 13530 13490 219
488 20241120 103300 1800576910 13520 13520 13520 13510 421
489 20241120 103200 1794885920 13520 13470 13520 13470 1133
490 20241120 103100 1779586560 13470 13450 13470 13450 24
491 20241120 103000 1779263620 13470 13470 13480 13470 164
492 20241120 102900 1777053190 13460 13450 13470 13450 189
493 20241120 102800 1774509290 13460 13460 13470 13460 33
494 20241120 102700 1774065100 13460 13460 13470 13460 38
495 20241120 102600 1773553610 13480 13480 13490 13460 50
496 20241120 102500 1772879590 13490 13480 13490 13480 293
497 20241120 102400 1768929270 13480 13460 13480 13460 1015
498 20241120 102300 1755250550 13450 13380 13450 13380 616
499 20241120 102200 1746966320 13370 13420 13450 13370 459
500 20241120 102100 1740797780 13420 13400 13420 13400 587
501 20241120 102000 1732924730 13400 13380 13400 13370 339
502 20241120 101900 1728392020 13410 13400 13410 13400 80
503 20241120 101800 1727320010 13390 13390 13410 13390 457
504 20241120 101700 1721196220 13410 13410 13420 13410 130
505 20241120 101600 1719451990 13420 13420 13420 13420 0
506 20241120 101500 1719451990 13420 13420 13420 13410 868
507 20241120 101400 1707803520 13420 13390 13420 13370 2687
508 20241120 101300 1671809480 13360 13390 13390 13360 1934
509 20241120 101200 1645949630 13390 13390 13390 13390 154
510 20241120 101100 1643887570 13390 13380 13400 13380 36
511 20241120 101000 1643405540 13360 13380 13380 13360 32
512 20241120 100900 1642977740 13360 13360 13380 13360 182
513 20241120 100800 1640543580 13360 13320 13360 13320 258
514 20241120 100700 1637100870 13320 13320 13320 13320 300
515 20241120 100600 1633104870 13330 13320 13330 13320 287
516 20241120 100500 1629280630 13320 13330 13330 13320 436
517 20241120 100400 1623472090 13330 13370 13370 13330 562
518 20241120 100300 1615977510 13370 13370 13370 13370 28
519 20241120 100200 1615603150 13320 13320 13320 13320 36
520 20241120 100100 1615123630 13320 13370 13380 13320 977
521 20241120 100000 1602089520 13370 13380 13380 13370 653
522 20241120 095900 1593353700 13380 13380 13390 13380 186
523 20241120 095800 1590864970 13380 13400 13420 13380 1320
524 20241120 095700 1573189320 13400 13400 13400 13400 280
525 20241120 095600 1569437320 13400 13410 13420 13390 348
526 20241120 095500 1564774320 13390 13390 13420 13390 193
527 20241120 095400 1562188540 13380 13350 13380 13350 32
528 20241120 095300 1561761130 13350 13350 13350 13350 186
529 20241120 095200 1559278030 13340 13290 13340 13290 464
530 20241120 095100 1553106950 13290 13310 13310 13290 215
531 20241120 095000 1550247340 13300 13330 13330 13300 1244
532 20241120 094900 1533698010 13330 13360 13360 13330 1222
533 20241120 094800 1517380300 13360 13400 13400 13360 75
534 20241120 094700 1516377340 13360 13430 13430 13360 214
535 20241120 094600 1513509020 13430 13370 13430 13350 548
536 20241120 094500 1506190390 13450 13360 13450 13360 107
537 20241120 094400 1504753090 13350 13430 13430 13350 1235
538 20241120 094300 1488220630 13400 13370 13430 13370 190
539 20241120 094200 1485673940 13370 13340 13420 13340 572
540 20241120 094100 1478037250 13330 13330 13340 13320 38
541 20241120 094000 1477530630 13330 13310 13330 13310 1146
542 20241120 093900 1462264000 13300 13300 13310 13290 110
543 20241120 093800 1460801240 13290 13280 13290 13260 585
544 20241120 093700 1453041980 13280 13280 13280 13280 594
545 20241120 093600 1445153660 13280 13280 13320 13280 870
546 20241120 093500 1433586890 13280 13300 13300 13280 486
547 20241120 093400 1427130120 13300 13300 13300 13280 313
548 20241120 093300 1422970330 13300 13330 13330 13300 2755
549 20241120 093200 1386311120 13330 13330 13330 13320 339
550 20241120 093100 1381794470 13340 13330 13340 13330 561
551 20241120 093000 1374312020 13330 13340 13340 13320 849
552 20241120 092900 1362994490 13340 13370 13370 13310 2528
553 20241120 092800 1329285000 13370 13390 13410 13360 3093
554 20241120 092700 1287914140 13400 13440 13460 13400 1787
555 20241120 092600 1263958250 13440 13410 13440 13410 839
556 20241120 092500 1252690770 13400 13410 13420 13400 512
557 20241120 092400 1245825970 13410 13410 13430 13410 877
558 20241120 092300 1234064900 13410 13420 13440 13400 2535
559 20241120 092200 1200081920 13410 13410 13410 13400 457
560 20241120 092100 1193954000 13410 13430 13430 13400 5325
561 20241120 092000 1122544580 13430 13430 13440 13430 1363
562 20241120 091900 1104231920 13420 13430 13450 13400 4624
563 20241120 091800 1042218220 13430 13510 13510 13430 3420
564 20241120 091700 996207000 13480 13500 13500 13450 2932
565 20241120 091600 956702560 13480 13540 13560 13470 3027
566 20241120 091500 915790530 13540 13590 13590 13520 2269
567 20241120 091400 885062130 13590 13600 13600 13570 1812
568 20241120 091300 860428770 13600 13560 13600 13560 841
569 20241120 091200 848999830 13560 13650 13680 13550 1700
570 20241120 091100 825903000 13650 13590 13650 13580 1505
571 20241120 091000 805422390 13600 13640 13640 13600 1399
572 20241120 090900 786369350 13660 13710 13720 13630 2085
573 20241120 090800 757837220 13710 13720 13730 13690 2552
574 20241120 090700 722859130 13720 13850 13860 13720 3700
575 20241120 090600 671816460 13860 13810 13880 13790 6353
576 20241120 090500 583835500 13810 13840 13850 13720 5398
577 20241120 090400 509356390 13770 13710 13900 13710 11801
578 20241120 090300 346419620 13730 13600 13750 13600 7276
579 20241120 090200 246693510 13650 13530 13650 13440 8367
580 20241120 090100 133300240 13530 13450 13530 13450 4263
581 20241120 090000 75762610 13460 13350 13480 13350 5478