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

639
060250/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,639 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,193700,499046180,7290,7290,7290,7290,1218
20241120,193600,499046180,7290,7290,7290,7290,0
20241120,193500,499046180,7290,7290,7290,7290,0
20241120,193400,499046180,7290,7290,7290,7290,0
20241120,193300,499046180,7290,7290,7290,7290,0
20241120,193200,499046180,7290,7290,7290,7290,0
20241120,193100,499046180,7290,7290,7290,7290,0
20241120,193000,499046180,7290,7290,7290,7290,0
20241120,192900,499046180,7290,7290,7290,7290,0
20241120,192800,499046180,7290,7290,7290,7290,0
20241120,192700,499046180,7290,7290,7290,7290,0
20241120,192600,499046180,7290,7290,7290,7290,0
20241120,192500,499046180,7290,7290,7290,7290,0
20241120,192400,499046180,7290,7290,7290,7290,0
20241120,192300,499046180,7290,7290,7290,7290,0
20241120,192200,499046180,7290,7290,7290,7290,0
20241120,192100,499046180,7290,7290,7290,7290,0
20241120,192000,499046180,7290,7290,7290,7290,0
20241120,191900,499046180,7290,7290,7290,7290,0
20241120,191800,499046180,7290,7290,7290,7290,0
20241120,191700,499046180,7290,7290,7290,7290,0
20241120,191600,499046180,7290,7290,7290,7290,0
20241120,191500,499046180,7290,7290,7290,7290,0
20241120,191400,499046180,7290,7290,7290,7290,0
20241120,191300,499046180,7290,7290,7290,7290,0
20241120,191200,499046180,7290,7290,7290,7290,0
20241120,191100,499046180,7290,7290,7290,7290,0
20241120,191000,499046180,7290,7290,7290,7290,0
20241120,190900,499046180,7290,7290,7290,7290,0
20241120,190800,499046180,7290,7290,7290,7290,0
20241120,190700,499046180,7290,7290,7290,7290,1218
20241120,190600,499046180,7290,7290,7290,7290,0
20241120,190500,499046180,7290,7290,7290,7290,0
20241120,190400,499046180,7290,7290,7290,7290,0
20241120,190300,499046180,7290,7290,7290,7290,0
20241120,190200,499046180,7290,7290,7290,7290,0
20241120,190100,499046180,7290,7290,7290,7290,0
20241120,190000,499046180,7290,7290,7290,7290,0
20241120,185900,499046180,7290,7290,7290,7290,0
20241120,185800,499046180,7290,7290,7290,7290,0
20241120,185700,499046180,7290,7290,7290,7290,0
20241120,185600,499046180,7290,7290,7290,7290,0
20241120,185500,499046180,7290,7290,7290,7290,0
20241120,185400,499046180,7290,7290,7290,7290,0
20241120,185300,499046180,7290,7290,7290,7290,0
20241120,185200,499046180,7290,7290,7290,7290,0
20241120,185100,499046180,7290,7290,7290,7290,0
20241120,185000,499046180,7290,7290,7290,7290,0
20241120,184900,499046180,7290,7290,7290,7290,0
20241120,184800,499046180,7290,7290,7290,7290,0
20241120,184700,499046180,7290,7290,7290,7290,0
20241120,184600,499046180,7290,7290,7290,7290,0
20241120,184500,499046180,7290,7290,7290,7290,0
20241120,184400,499046180,7290,7290,7290,7290,0
20241120,184300,499046180,7290,7290,7290,7290,0
20241120,184200,499046180,7290,7290,7290,7290,0
20241120,184100,499046180,7290,7290,7290,7290,0
20241120,184000,499046180,7290,7290,7290,7290,0
20241120,183900,499046180,7290,7290,7290,7290,0
20241120,183800,499046180,7290,7290,7290,7290,0
20241120,183700,499046180,7290,7290,7290,7290,1218
20241120,183600,499046180,7290,7290,7290,7290,0
20241120,183500,499046180,7290,7290,7290,7290,0
20241120,183400,499046180,7290,7290,7290,7290,0
20241120,183300,499046180,7290,7290,7290,7290,0
20241120,183200,499046180,7290,7290,7290,7290,0
20241120,183100,499046180,7290,7290,7290,7290,0
20241120,183000,499046180,7290,7290,7290,7290,0
20241120,182900,499046180,7290,7290,7290,7290,0
20241120,182800,499046180,7290,7290,7290,7290,0
20241120,182700,499046180,7290,7290,7290,7290,0
20241120,182600,499046180,7290,7290,7290,7290,0
20241120,182500,499046180,7290,7290,7290,7290,0
20241120,182400,499046180,7290,7290,7290,7290,0
20241120,182300,499046180,7290,7290,7290,7290,0
20241120,182200,499046180,7290,7290,7290,7290,0
20241120,182100,499046180,7290,7290,7290,7290,0
20241120,182000,499046180,7290,7290,7290,7290,0
20241120,181900,499046180,7290,7290,7290,7290,0
20241120,181800,499046180,7290,7290,7290,7290,0
20241120,181700,499046180,7290,7290,7290,7290,0
20241120,181600,499046180,7290,7290,7290,7290,0
20241120,181500,499046180,7290,7290,7290,7290,0
20241120,181400,499046180,7290,7290,7290,7290,0
20241120,181300,499046180,7290,7290,7290,7290,0
20241120,181200,499046180,7290,7290,7290,7290,0
20241120,181100,499046180,7290,7290,7290,7290,0
20241120,181000,499046180,7290,7290,7290,7290,0
20241120,180900,499046180,7290,7290,7290,7290,0
20241120,180800,499046180,7290,7290,7290,7290,0
20241120,180700,499046180,7290,7290,7290,7290,1218
20241120,180600,499046180,7290,7290,7290,7290,0
20241120,180500,499046180,7290,7290,7290,7290,0
20241120,180400,499046180,7290,7290,7290,7290,0
20241120,180300,499046180,7290,7290,7290,7290,0
20241120,180200,499046180,7290,7290,7290,7290,0
20241120,180100,499046180,7290,7290,7290,7290,0
20241120,180000,499046180,7290,7290,7290,7290,0
20241120,175900,499046180,7290,7290,7290,7290,0
20241120,175800,499046180,7290,7290,7290,7290,0
20241120,175700,499046180,7290,7290,7290,7290,0
20241120,175600,499046180,7290,7290,7290,7290,0
20241120,175500,499046180,7290,7290,7290,7290,0
20241120,175400,499046180,7290,7290,7290,7290,0
20241120,175300,499046180,7290,7290,7290,7290,0
20241120,175200,499046180,7290,7290,7290,7290,0
20241120,175100,499046180,7290,7290,7290,7290,0
20241120,175000,499046180,7290,7290,7290,7290,0
20241120,174900,499046180,7290,7290,7290,7290,0
20241120,174800,499046180,7290,7290,7290,7290,0
20241120,174700,499046180,7290,7290,7290,7290,0
20241120,174600,499046180,7290,7290,7290,7290,0
20241120,174500,499046180,7290,7290,7290,7290,0
20241120,174400,499046180,7290,7290,7290,7290,0
20241120,174300,499046180,7290,7290,7290,7290,0
20241120,174200,499046180,7290,7290,7290,7290,0
20241120,174100,499046180,7290,7290,7290,7290,0
20241120,174000,499046180,7290,7290,7290,7290,0
20241120,173900,499046180,7290,7290,7290,7290,0
20241120,173800,499046180,7290,7290,7290,7290,0
20241120,173700,499046180,7290,7290,7290,7290,1218
20241120,173600,499046180,7290,7290,7290,7290,0
20241120,173500,499046180,7290,7290,7290,7290,0
20241120,173400,499046180,7290,7290,7290,7290,0
20241120,173300,499046180,7290,7290,7290,7290,0
20241120,173200,499046180,7290,7290,7290,7290,0
20241120,173100,499046180,7290,7290,7290,7290,0
20241120,173000,499046180,7290,7290,7290,7290,0
20241120,172900,499046180,7290,7290,7290,7290,0
20241120,172800,499046180,7290,7290,7290,7290,0
20241120,172700,499046180,7290,7290,7290,7290,0
20241120,172600,499046180,7290,7290,7290,7290,0
20241120,172500,499046180,7290,7290,7290,7290,0
20241120,172400,499046180,7290,7290,7290,7290,0
20241120,172300,499046180,7290,7290,7290,7290,0
20241120,172200,499046180,7290,7290,7290,7290,0
20241120,172100,499046180,7290,7290,7290,7290,0
20241120,172000,499046180,7290,7290,7290,7290,0
20241120,171900,499046180,7290,7290,7290,7290,0
20241120,171800,499046180,7290,7290,7290,7290,0
20241120,171700,499046180,7290,7290,7290,7290,0
20241120,171600,499046180,7290,7290,7290,7290,0
20241120,171500,499046180,7290,7290,7290,7290,0
20241120,171400,499046180,7290,7290,7290,7290,0
20241120,171300,499046180,7290,7290,7290,7290,0
20241120,171200,499046180,7290,7290,7290,7290,0
20241120,171100,499046180,7290,7290,7290,7290,0
20241120,171000,499046180,7290,7290,7290,7290,0
20241120,170900,499046180,7290,7290,7290,7290,0
20241120,170800,499046180,7290,7290,7290,7290,0
20241120,170700,499046180,7290,7290,7290,7290,1218
20241120,170600,499046180,7290,7290,7290,7290,0
20241120,170500,499046180,7290,7290,7290,7290,0
20241120,170400,499046180,7290,7290,7290,7290,0
20241120,170300,499046180,7290,7290,7290,7290,0
20241120,170200,499046180,7290,7290,7290,7290,0
20241120,170100,499046180,7290,7290,7290,7290,0
20241120,170000,499046180,7290,7290,7290,7290,0
20241120,165900,499046180,7290,7290,7290,7290,0
20241120,165800,499046180,7290,7290,7290,7290,0
20241120,165700,499046180,7290,7290,7290,7290,0
20241120,165600,499046180,7290,7290,7290,7290,0
20241120,165500,499046180,7290,7290,7290,7290,0
20241120,165400,499046180,7290,7290,7290,7290,0
20241120,165300,499046180,7290,7290,7290,7290,0
20241120,165200,499046180,7290,7290,7290,7290,0
20241120,165100,499046180,7290,7290,7290,7290,0
20241120,165000,499046180,7290,7290,7290,7290,0
20241120,164900,499046180,7290,7290,7290,7290,0
20241120,164800,499046180,7290,7290,7290,7290,0
20241120,164700,499046180,7290,7290,7290,7290,0
20241120,164600,499046180,7290,7290,7290,7290,0
20241120,164500,499046180,7290,7290,7290,7290,0
20241120,164400,499046180,7290,7290,7290,7290,0
20241120,164300,499046180,7290,7290,7290,7290,0
20241120,164200,499046180,7290,7290,7290,7290,0
20241120,164100,499046180,7290,7290,7290,7290,0
20241120,164000,499046180,7290,7290,7290,7290,0
20241120,163900,499046180,7290,7290,7290,7290,0
20241120,163800,499046180,7290,7290,7290,7290,0
20241120,163700,499046180,7290,7290,7290,7290,1218
20241120,163600,499046180,7290,7290,7290,7290,0
20241120,163500,499046180,7290,7290,7290,7290,0
20241120,163400,499046180,7290,7290,7290,7290,0
20241120,163300,499046180,7290,7290,7290,7290,0
20241120,163200,499046180,7290,7290,7290,7290,0
20241120,163100,499046180,7290,7290,7290,7290,0
20241120,163000,499046180,7290,7290,7290,7290,0
20241120,162900,499046180,7290,7290,7290,7290,0
20241120,162800,499046180,7290,7290,7290,7290,0
20241120,162700,499046180,7290,7290,7290,7290,0
20241120,162600,499046180,7290,7290,7290,7290,0
20241120,162500,499046180,7290,7290,7290,7290,0
20241120,162400,499046180,7290,7290,7290,7290,0
20241120,162300,499046180,7290,7290,7290,7290,0
20241120,162200,499046180,7290,7290,7290,7290,0
20241120,162100,499046180,7290,7290,7290,7290,0
20241120,162000,499046180,7290,7290,7290,7290,0
20241120,161900,499046180,7290,7290,7290,7290,0
20241120,161800,499046180,7290,7290,7290,7290,0
20241120,161700,499046180,7290,7290,7290,7290,0
20241120,161600,499046180,7290,7290,7290,7290,0
20241120,161500,499046180,7290,7290,7290,7290,0
20241120,161400,499046180,7290,7290,7290,7290,0
20241120,161300,499046180,7290,7290,7290,7290,0
20241120,161200,499046180,7290,7290,7290,7290,0
20241120,161100,499046180,7290,7290,7290,7290,0
20241120,161000,499046180,7290,7290,7290,7290,0
20241120,160900,499046180,7290,7290,7290,7290,0
20241120,160800,499046180,7290,7290,7290,7290,0
20241120,160700,499046180,7290,7290,7290,7290,1218
20241120,160600,499046180,7290,7290,7290,7290,0
20241120,160500,499046180,7290,7290,7290,7290,0
20241120,160400,499046180,7290,7290,7290,7290,0
20241120,160300,499046180,7290,7290,7290,7290,0
20241120,160200,499046180,7290,7290,7290,7290,0
20241120,160100,499046180,7290,7290,7290,7290,0
20241120,160000,499046180,7290,7290,7290,7290,0
20241120,155900,499046180,7290,7290,7290,7290,0
20241120,155800,499046180,7290,7290,7290,7290,0
20241120,155700,499046180,7290,7290,7290,7290,0
20241120,155600,499046180,7290,7290,7290,7290,0
20241120,155500,499046180,7290,7290,7290,7290,0
20241120,155400,499046180,7290,7290,7290,7290,0
20241120,155300,499046180,7290,7290,7290,7290,0
20241120,155200,499046180,7290,7290,7290,7290,0
20241120,155100,499046180,7290,7290,7290,7290,0
20241120,155000,499046180,7290,7290,7290,7290,0
20241120,154900,499046180,7290,7290,7290,7290,0
20241120,154800,499046180,7290,7290,7290,7290,0
20241120,154700,499046180,7290,7290,7290,7290,0
20241120,154600,499046180,7290,7290,7290,7290,0
20241120,154500,499046180,7290,7290,7290,7290,0
20241120,154400,499046180,7290,7290,7290,7290,0
20241120,154300,499046180,7290,7290,7290,7290,0
20241120,154200,499046180,7290,7290,7290,7290,0
20241120,154100,499046180,7290,7290,7290,7290,0
20241120,154000,499046180,7290,7290,7290,7290,0
20241120,153900,499046180,7290,7290,7290,7290,0
20241120,153800,499046180,7290,7290,7290,7290,0
20241120,153700,499046180,7290,7290,7290,7290,1218
20241120,153600,499046180,7290,7290,7290,7290,0
20241120,153500,499046180,7290,7290,7290,7290,0
20241120,153400,499046180,7290,7290,7290,7290,0
20241120,153300,499046180,7290,7290,7290,7290,0
20241120,153200,499046180,7290,7290,7290,7290,0
20241120,153100,499046180,7290,7290,7290,7290,0
20241120,153000,499046180,7290,7290,7290,7290,1218
20241120,152900,490166960,7290,7290,7290,7290,0
20241120,152800,490166960,7290,7290,7290,7290,0
20241120,152700,490166960,7290,7290,7290,7290,0
20241120,152600,490166960,7290,7290,7290,7290,0
20241120,152500,490166960,7290,7290,7290,7290,0
20241120,152400,490166960,7290,7290,7290,7290,0
20241120,152300,490166960,7290,7290,7290,7290,0
20241120,152200,490166960,7290,7290,7290,7290,0
20241120,152100,490166960,7290,7290,7290,7290,0
20241120,152000,490166960,7290,7290,7290,7290,0
20241120,151900,490166960,7290,7290,7320,7290,650
20241120,151800,485419680,7290,7290,7320,7290,325
20241120,151700,483045170,7290,7310,7320,7290,183
20241120,151600,481708780,7310,7290,7310,7290,166
20241120,151500,480497830,7300,7310,7310,7300,107
20241120,151400,479716240,7310,7300,7310,7300,448
20241120,151300,476445150,7290,7300,7300,7290,56
20241120,151200,476036430,7300,7300,7300,7300,1
20241120,151100,476029130,7290,7290,7290,7290,237
20241120,151000,474301400,7290,7290,7290,7290,110
20241120,150900,473499500,7310,7300,7310,7300,30
20241120,150800,473280260,7300,7300,7300,7300,69
20241120,150700,472776560,7300,7300,7300,7300,35
20241120,150600,472521060,7300,7300,7300,7300,6
20241120,150500,472477260,7300,7300,7300,7300,22
20241120,150400,472316660,7330,7320,7330,7320,30
20241120,150300,472096790,7300,7300,7300,7300,83
20241120,150200,471490890,7300,7300,7300,7300,10
20241120,150100,471417890,7300,7300,7300,7300,0
20241120,150000,471417890,7300,7290,7300,7290,30
20241120,145900,471199080,7300,7280,7300,7280,311
20241120,145800,468931690,7290,7290,7290,7290,435
20241120,145700,465760540,7290,7290,7290,7290,28
20241120,145600,465556420,7290,7300,7300,7290,332
20241120,145500,463134440,7300,7300,7300,7300,116
20241120,145400,462287640,7300,7300,7300,7300,308
20241120,145300,460039240,7310,7300,7310,7300,139
20241120,145200,459023540,7300,7290,7330,7290,1756
20241120,145100,446188650,7290,7300,7300,7290,297
20241120,145000,444023510,7290,7290,7300,7290,125
20241120,144900,443112160,7290,7300,7300,7290,796
20241120,144800,437308660,7300,7300,7310,7300,343
20241120,144700,434804740,7300,7300,7300,7300,122
20241120,144600,433914140,7300,7290,7300,7290,383
20241120,144500,431121320,7290,7290,7290,7290,187
20241120,144400,429758090,7290,7290,7290,7290,318
20241120,144300,427439870,7290,7280,7310,7280,814
20241120,144200,421506560,7280,7280,7280,7280,123
20241120,144100,420611120,7280,7280,7280,7280,241
20241120,144000,418856640,7280,7270,7310,7270,716
20241120,143900,413632600,7270,7280,7280,7270,228
20241120,143800,411972880,7290,7280,7290,7280,104
20241120,143700,411215750,7280,7280,7290,7280,216
20241120,143600,409643260,7280,7280,7280,7270,278
20241120,143500,407619540,7280,7280,7280,7280,94
20241120,143400,406935220,7280,7280,7280,7280,333
20241120,143300,404510980,7280,7280,7310,7280,182
20241120,143200,403184040,7280,7280,7280,7280,141
20241120,143100,402157560,7280,7280,7290,7280,474
20241120,143000,398706040,7280,7280,7280,7280,389
20241120,142900,395874120,7280,7280,7290,7280,260
20241120,142800,393980520,7290,7280,7290,7280,203
20241120,142700,392500940,7280,7290,7290,7280,318
20241120,142600,390182840,7290,7290,7290,7290,225
20241120,142500,388542590,7290,7290,7290,7290,97
20241120,142400,387835460,7290,7300,7300,7290,100
20241120,142300,387105750,7300,7300,7300,7300,161
20241120,142200,385930450,7300,7300,7300,7300,455
20241120,142100,382608950,7300,7280,7300,7280,270
20241120,142000,380639930,7280,7280,7280,7280,102
20241120,141900,379897370,7280,7300,7300,7280,100
20241120,141800,379168040,7310,7310,7310,7310,0
20241120,141700,379168040,7310,7310,7310,7310,0
20241120,141600,379168040,7310,7310,7310,7310,10
20241120,141500,379094940,7310,7310,7310,7310,0
20241120,141400,379094940,7310,7310,7310,7310,0
20241120,141300,379094940,7310,7310,7310,7310,0
20241120,141200,379094940,7310,7310,7310,7310,1
20241120,141100,379087630,7310,7310,7310,7310,0
20241120,141000,379087630,7310,7300,7310,7300,650
20241120,140900,374336680,7290,7310,7310,7290,1404
20241120,140800,364093480,7310,7310,7310,7310,0
20241120,140700,364093480,7310,7310,7310,7310,0
20241120,140600,364093480,7310,7310,7310,7310,0
20241120,140500,364093480,7310,7310,7310,7310,0
20241120,140400,364093480,7310,7310,7310,7310,0
20241120,140300,364093480,7310,7310,7310,7310,0
20241120,140200,364093480,7310,7310,7310,7310,0
20241120,140100,364093480,7310,7310,7310,7310,2
20241120,140000,364078860,7310,7310,7310,7310,0
20241120,135900,364078860,7310,7310,7320,7310,58
20241120,135800,363654330,7310,7310,7310,7310,0
20241120,135700,363654330,7310,7310,7310,7310,0
20241120,135600,363654330,7310,7310,7310,7310,0
20241120,135500,363654330,7310,7310,7310,7310,0
20241120,135400,363654330,7310,7310,7310,7310,0
20241120,135300,363654330,7310,7310,7310,7310,0
20241120,135200,363654330,7310,7310,7310,7310,0
20241120,135100,363654330,7310,7310,7310,7310,60
20241120,135000,363215730,7310,7310,7310,7310,0
20241120,134900,363215730,7310,7310,7310,7290,1627
20241120,134800,351338010,7310,7310,7310,7310,0
20241120,134700,351338010,7310,7310,7310,7310,0
20241120,134600,351338010,7310,7310,7310,7310,0
20241120,134500,351338010,7310,7310,7310,7310,0
20241120,134400,351338010,7310,7310,7310,7310,0
20241120,134300,351338010,7310,7310,7310,7310,0
20241120,134200,351338010,7310,7310,7310,7310,197
20241120,134100,349897940,7310,7310,7310,7310,2
20241120,134000,349883320,7310,7310,7310,7310,2
20241120,133900,349868700,7310,7310,7310,7310,10
20241120,133800,349795600,7310,7310,7310,7310,2
20241120,133700,349780980,7310,7310,7310,7310,0
20241120,133600,349780980,7310,7310,7310,7310,0
20241120,133500,349780980,7310,7310,7310,7310,1
20241120,133400,349773670,7310,7310,7310,7310,5
20241120,133300,349737120,7300,7300,7300,7300,0
20241120,133200,349737120,7300,7300,7300,7300,4
20241120,133100,349707920,7320,7320,7320,7320,1
20241120,133000,349700600,7320,7320,7320,7320,0
20241120,132900,349700600,7320,7320,7320,7320,1
20241120,132800,349693280,7320,7320,7320,7320,0
20241120,132700,349693280,7320,7320,7320,7320,0
20241120,132600,349693280,7320,7320,7320,7320,0
20241120,132500,349693280,7320,7320,7320,7320,1806
20241120,132400,336473360,7290,7290,7290,7290,0
20241120,132300,336473360,7290,7300,7300,7290,843
20241120,132200,330325560,7320,7320,7320,7320,1
20241120,132100,330318240,7310,7310,7310,7310,0
20241120,132000,330318240,7310,7310,7310,7310,2
20241120,131900,330303620,7310,7310,7310,7310,2
20241120,131800,330289000,7300,7300,7300,7300,62
20241120,131700,329836400,7300,7300,7300,7300,0
20241120,131600,329836400,7300,7310,7310,7290,1212
20241120,131500,320988000,7320,7320,7320,7320,1
20241120,131400,320980680,7320,7320,7320,7320,0
20241120,131300,320980680,7320,7310,7320,7310,193
20241120,131200,319569840,7320,7320,7320,7320,100
20241120,131100,318837840,7330,7330,7330,7330,262
20241120,131000,316917380,7320,7320,7320,7320,0
20241120,130900,316917380,7320,7320,7320,7320,0
20241120,130800,316917380,7320,7320,7320,7320,892
20241120,130700,310387940,7320,7320,7320,7320,0
20241120,130600,310387940,7320,7320,7320,7320,2
20241120,130500,310373300,7320,7320,7320,7320,1
20241120,130400,310365980,7320,7320,7320,7320,1
20241120,130300,310358660,7310,7310,7310,7310,0
20241120,130200,310358660,7310,7310,7310,7310,8
20241120,130100,310300180,7310,7310,7310,7310,1
20241120,130000,310292870,7300,7310,7310,7300,72
20241120,125900,309767250,7310,7310,7310,7310,5
20241120,125800,309730700,7320,7320,7320,7320,5
20241120,125700,309694100,7320,7300,7320,7300,508
20241120,125600,305978300,7300,7300,7300,7300,1
20241120,125500,305971000,7290,7290,7290,7290,0
20241120,125400,305971000,7290,7290,7290,7290,0
20241120,125300,305971000,7290,7280,7290,7280,625
20241120,125200,301420750,7290,7290,7290,7290,0
20241120,125100,301420750,7290,7290,7290,7290,0
20241120,125000,301420750,7290,7300,7300,7290,15
20241120,124900,301311390,7290,7290,7290,7290,0
20241120,124800,301311390,7290,7290,7290,7290,2
20241120,124700,301296810,7280,7280,7280,7280,50
20241120,124600,300932810,7290,7330,7330,7290,1372
20241120,124500,290920070,7330,7330,7330,7330,0
20241120,124400,290920070,7330,7330,7330,7330,0
20241120,124300,290920070,7330,7330,7330,7330,0
20241120,124200,290920070,7330,7330,7330,7330,18
20241120,124100,290788130,7330,7320,7330,7320,2
20241120,124000,290773480,7330,7330,7330,7330,0
20241120,123900,290773480,7330,7330,7330,7330,0
20241120,123800,290773480,7330,7330,7330,7330,0
20241120,123700,290773480,7330,7330,7330,7330,0
20241120,123600,290773480,7330,7330,7330,7330,0
20241120,123500,290773480,7330,7330,7330,7330,0
20241120,123400,290773480,7330,7330,7330,7330,2
20241120,123300,290758820,7320,7320,7320,7320,82
20241120,123200,290158580,7320,7320,7320,7320,5
20241120,123100,290121980,7320,7320,7320,7320,0
20241120,123000,290121980,7320,7320,7320,7320,1
20241120,122900,290114660,7310,7310,7310,7310,0
20241120,122800,290114660,7310,7310,7310,7310,0
20241120,122700,290114660,7310,7310,7310,7310,0
20241120,122600,290114660,7310,7310,7310,7310,1
20241120,122500,290107350,7320,7320,7320,7320,20
20241120,122400,289960950,7320,7320,7320,7320,0
20241120,122300,289960950,7320,7320,7320,7320,13
20241120,122200,289865790,7320,7320,7320,7320,0
20241120,122100,289865790,7320,7320,7320,7320,0
20241120,122000,289865790,7320,7320,7320,7320,0
20241120,121900,289865790,7320,7320,7320,7320,10
20241120,121800,289792590,7310,7310,7310,7310,0
20241120,121700,289792590,7310,7310,7310,7310,0
20241120,121600,289792590,7310,7310,7310,7310,10
20241120,121500,289719490,7310,7310,7310,7310,20
20241120,121400,289573290,7310,7300,7310,7300,266
20241120,121300,287631440,7310,7310,7310,7310,1
20241120,121200,287624130,7320,7320,7320,7320,0
20241120,121100,287624130,7320,7320,7320,7320,0
20241120,121000,287624130,7320,7320,7320,7320,0
20241120,120900,287624130,7320,7320,7320,7320,0
20241120,120800,287624130,7320,7320,7320,7320,0
20241120,120700,287624130,7320,7320,7320,7320,0
20241120,120600,287624130,7320,7290,7320,7290,457
20241120,120500,284292570,7290,7310,7310,7290,704
20241120,120400,279151670,7330,7330,7330,7330,0
20241120,120300,279151670,7330,7330,7330,7330,0
20241120,120200,279151670,7330,7330,7330,7330,0
20241120,120100,279151670,7330,7330,7330,7330,0
20241120,120000,279151670,7330,7330,7330,7330,0
20241120,115900,279151670,7330,7300,7360,7300,8601
20241120,115800,215966380,7300,7300,7300,7300,300
20241120,115700,213776380,7300,7300,7300,7300,30
20241120,115600,213557380,7290,7290,7290,7290,0
20241120,115500,213557380,7290,7290,7290,7290,1
20241120,115400,213550090,7300,7300,7300,7300,5
20241120,115300,213513590,7300,7300,7300,7300,0
20241120,115200,213513590,7300,7300,7300,7300,0
20241120,115100,213513590,7300,7300,7300,7300,1
20241120,115000,213506290,7290,7290,7290,7290,0
20241120,114900,213506290,7290,7290,7290,7290,0
20241120,114800,213506290,7290,7290,7290,7290,0
20241120,114700,213506290,7290,7290,7290,7290,0
20241120,114600,213506290,7290,7290,7290,7290,0
20241120,114500,213506290,7290,7290,7290,7290,1
20241120,114400,213499000,7290,7290,7290,7290,0
20241120,114300,213499000,7290,7290,7290,7290,0
20241120,114200,213499000,7290,7290,7290,7290,1
20241120,114100,213491710,7300,7300,7300,7300,0
20241120,114000,213491710,7300,7300,7300,7300,0
20241120,113900,213491710,7300,7300,7300,7300,0
20241120,113800,213491710,7300,7300,7300,7300,0
20241120,113700,213491710,7300,7300,7300,7300,0
20241120,113600,213491710,7300,7300,7300,7300,4
20241120,113500,213462510,7290,7290,7290,7290,0
20241120,113400,213462510,7290,7290,7290,7290,0
20241120,113300,213462510,7290,7290,7290,7290,185
20241120,113200,212113860,7290,7290,7290,7290,0
20241120,113100,212113860,7290,7290,7290,7290,0
20241120,113000,212113860,7290,7290,7290,7290,3
20241120,112900,212091990,7280,7280,7280,7280,0
20241120,112800,212091990,7280,7280,7280,7280,149
20241120,112700,211007270,7290,7290,7290,7290,0
20241120,112600,211007270,7290,7280,7290,7280,20
20241120,112500,210861660,7280,7280,7280,7280,0
20241120,112400,210861660,7280,7280,7280,7280,0
20241120,112300,210861660,7280,7280,7280,7280,0
20241120,112200,210861660,7280,7280,7280,7280,0
20241120,112100,210861660,7280,7280,7280,7280,0
20241120,112000,210861660,7280,7280,7280,7280,0
20241120,111900,210861660,7280,7280,7280,7280,0
20241120,111800,210861660,7280,7290,7290,7280,111
20241120,111700,210052570,7290,7290,7290,7290,221
20241120,111600,208441480,7280,7280,7280,7280,63
20241120,111500,207982840,7280,7280,7280,7280,1000
20241120,111400,200702840,7280,7290,7290,7280,98
20241120,111300,199989310,7290,7290,7290,7290,0
20241120,111200,199989310,7290,7290,7290,7290,710
20241120,111100,194813410,7300,7300,7300,7300,0
20241120,111000,194813410,7300,7300,7300,7300,1
20241120,110900,194806110,7300,7300,7300,7300,0
20241120,110800,194806110,7300,7300,7300,7300,91
20241120,110700,194141810,7310,7310,7310,7310,1081
20241120,110600,186239700,7320,7320,7320,7320,0
20241120,110500,186239700,7320,7320,7320,7320,100
20241120,110400,185507700,7320,7320,7320,7320,0
20241120,110300,185507700,7320,7320,7320,7320,0
20241120,110200,185507700,7320,7320,7320,7320,0
20241120,110100,185507700,7320,7330,7330,7320,284
20241120,110000,183428810,7320,7320,7320,7320,10
20241120,105900,183355610,7320,7320,7320,7320,0
20241120,105800,183355610,7320,7320,7320,7320,121
20241120,105700,182469890,7330,7330,7330,7330,0
20241120,105600,182469890,7330,7330,7330,7330,0
20241120,105500,182469890,7330,7330,7330,7330,6
20241120,105400,182425910,7320,7320,7320,7320,2219
20241120,105300,166182830,7330,7330,7330,7330,3
20241120,105200,166160840,7330,7330,7330,7330,1
20241120,105100,166153510,7330,7320,7330,7320,59
20241120,105000,165721050,7330,7330,7330,7330,348
20241120,104900,163170210,7330,7320,7330,7320,300
20241120,104800,160974200,7320,7310,7320,7310,86
20241120,104700,160345530,7320,7320,7320,7320,0
20241120,104600,160345530,7320,7310,7320,7310,21
20241120,104500,160191820,7310,7310,7310,7310,0
20241120,104400,160191820,7310,7310,7310,7310,10
20241120,104300,160118720,7320,7320,7320,7320,0
20241120,104200,160118720,7320,7320,7320,7320,0
20241120,104100,160118720,7320,7320,7320,7320,3
20241120,104000,160096760,7320,7320,7320,7320,0
20241120,103900,160096760,7320,7320,7320,7320,573
20241120,103800,155902400,7310,7310,7310,7310,61
20241120,103700,155456490,7310,7310,7310,7310,23
20241120,103600,155288360,7310,7310,7310,7310,5
20241120,103500,155251810,7310,7310,7310,7310,200
20241120,103400,153789810,7320,7320,7320,7320,0
20241120,103300,153789810,7320,7320,7320,7320,6
20241120,103200,153745890,7310,7310,7310,7310,0
20241120,103100,153745890,7310,7310,7310,7310,0
20241120,103000,153745890,7310,7310,7310,7310,2
20241120,102900,153731270,7310,7320,7320,7310,9
20241120,102800,153665410,7320,7320,7320,7320,0
20241120,102700,153665410,7320,7310,7320,7310,88
20241120,102600,153021420,7310,7310,7310,7310,0
20241120,102500,153021420,7310,7310,7310,7310,0
20241120,102400,153021420,7310,7310,7310,7310,3
20241120,102300,152999490,7310,7320,7320,7310,50
20241120,102200,152633690,7320,7320,7320,7320,0
20241120,102100,152633690,7320,7310,7320,7310,5
20241120,102000,152597120,7280,7280,7280,7280,0
20241120,101900,152597120,7280,7280,7280,7280,598
20241120,101800,148243680,7280,7310,7310,7280,425
20241120,101700,145142810,7300,7300,7300,7300,0
20241120,101600,145142810,7300,7300,7300,7300,88
20241120,101500,144500410,7310,7310,7310,7310,0
20241120,101400,144500410,7310,7310,7310,7310,28
20241120,101300,144295730,7320,7320,7320,7320,3
20241120,101200,144273770,7320,7320,7320,7320,3
20241120,101100,144251810,7310,7320,7320,7310,38
20241120,101000,143974000,7320,7320,7320,7320,0
20241120,100900,143974000,7320,7320,7320,7320,0
20241120,100800,143974000,7320,7320,7320,7320,3
20241120,100700,143952040,7300,7300,7300,7300,1
20241120,100600,143944740,7290,7330,7330,7290,667
20241120,100500,139080200,7320,7300,7320,7300,1670
20241120,100400,126868630,7300,7290,7300,7290,13
20241120,100300,126773830,7300,7300,7300,7300,1
20241120,100200,126766530,7300,7300,7300,7300,1
20241120,100100,126759230,7300,7300,7300,7300,1
20241120,100000,126751930,7300,7300,7300,7300,2
20241120,095900,126737330,7300,7310,7310,7300,79
20241120,095800,126160340,7300,7300,7300,7300,0
20241120,095700,126160340,7300,7310,7310,7300,310
20241120,095600,123894440,7320,7320,7320,7320,1
20241120,095500,123887120,7310,7300,7310,7300,396
20241120,095400,120995810,7290,7300,7300,7290,32
20241120,095300,120762520,7290,7280,7290,7280,97
20241120,095200,120055400,7280,7260,7290,7260,441
20241120,095100,116849520,7270,7250,7270,7250,9
20241120,095000,116784250,7230,7270,7270,7230,1582
20241120,094900,105315960,7270,7270,7270,7270,1
20241120,094800,105308690,7270,7270,7270,7270,0
20241120,094700,105308690,7270,7270,7270,7270,87
20241120,094600,104676200,7280,7280,7280,7280,67
20241120,094500,104188440,7280,7280,7280,7280,1
20241120,094400,104181160,7270,7290,7290,7270,317
20241120,094300,101875330,7280,7280,7280,7280,92
20241120,094200,101205570,7290,7260,7290,7260,213
20241120,094100,99657630,7260,7260,7260,7260,0
20241120,094000,99657630,7260,7260,7260,7260,2
20241120,093900,99643110,7260,7260,7260,7260,0
20241120,093800,99643110,7260,7260,7260,7260,0
20241120,093700,99643110,7260,7230,7260,7230,1048
20241120,093600,92055050,7240,7240,7240,7240,115
20241120,093500,91222450,7230,7230,7230,7230,68
20241120,093400,90730810,7250,7240,7250,7230,800
20241120,093300,84938930,7240,7260,7260,7240,1506
20241120,093200,74029780,7260,7270,7270,7260,5
20241120,093100,73993470,7260,7260,7260,7260,70
20241120,093000,73485270,7260,7260,7260,7260,17
20241120,092900,73361850,7260,7260,7260,7260,0
20241120,092800,73361850,7260,7290,7290,7260,1471
20241120,092700,62665620,7290,7290,7290,7290,2
20241120,092600,62651040,7300,7300,7300,7300,10
20241120,092500,62578040,7300,7300,7300,7300,0
20241120,092400,62578040,7300,7290,7300,7290,658
20241120,092300,57775790,7300,7300,7300,7300,101
20241120,092200,57038490,7280,7280,7280,7280,0
20241120,092100,57038490,7280,7280,7280,7280,0
20241120,092000,57038490,7280,7280,7280,7280,130
20241120,091900,56092090,7280,7280,7280,7280,100
20241120,091800,55364090,7290,7290,7290,7290,0
20241120,091700,55364090,7290,7300,7300,7290,785
20241120,091600,49636890,7300,7290,7300,7290,370
20241120,091500,46937440,7280,7300,7300,7280,958
20241120,091400,39950380,7310,7290,7320,7290,946
20241120,091300,33031520,7290,7290,7310,7290,100
20241120,091200,32302260,7280,7280,7280,7280,160
20241120,091100,31137460,7260,7270,7270,7250,641
20241120,091000,26486360,7270,7270,7270,7270,159
20241120,090900,25330430,7270,7280,7280,7260,732
20241120,090800,20009320,7290,7300,7300,7280,177
20241120,090700,18719000,7300,7300,7300,7300,30
20241120,090600,18500000,7290,7290,7320,7290,254
20241120,090500,16646260,7300,7290,7300,7280,184
20241120,090400,15306270,7290,7300,7300,7290,151
20241120,090300,14205020,7280,7280,7280,7280,20
20241120,090200,14059420,7280,7280,7310,7270,976
20241120,090100,6951090,7270,7270,7270,7270,0
20241120,090000,6951090,7270,7310,7340,7260,953
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 193700 499046180 7290 7290 7290 7290 1218
3 20241120 193600 499046180 7290 7290 7290 7290 0
4 20241120 193500 499046180 7290 7290 7290 7290 0
5 20241120 193400 499046180 7290 7290 7290 7290 0
6 20241120 193300 499046180 7290 7290 7290 7290 0
7 20241120 193200 499046180 7290 7290 7290 7290 0
8 20241120 193100 499046180 7290 7290 7290 7290 0
9 20241120 193000 499046180 7290 7290 7290 7290 0
10 20241120 192900 499046180 7290 7290 7290 7290 0
11 20241120 192800 499046180 7290 7290 7290 7290 0
12 20241120 192700 499046180 7290 7290 7290 7290 0
13 20241120 192600 499046180 7290 7290 7290 7290 0
14 20241120 192500 499046180 7290 7290 7290 7290 0
15 20241120 192400 499046180 7290 7290 7290 7290 0
16 20241120 192300 499046180 7290 7290 7290 7290 0
17 20241120 192200 499046180 7290 7290 7290 7290 0
18 20241120 192100 499046180 7290 7290 7290 7290 0
19 20241120 192000 499046180 7290 7290 7290 7290 0
20 20241120 191900 499046180 7290 7290 7290 7290 0
21 20241120 191800 499046180 7290 7290 7290 7290 0
22 20241120 191700 499046180 7290 7290 7290 7290 0
23 20241120 191600 499046180 7290 7290 7290 7290 0
24 20241120 191500 499046180 7290 7290 7290 7290 0
25 20241120 191400 499046180 7290 7290 7290 7290 0
26 20241120 191300 499046180 7290 7290 7290 7290 0
27 20241120 191200 499046180 7290 7290 7290 7290 0
28 20241120 191100 499046180 7290 7290 7290 7290 0
29 20241120 191000 499046180 7290 7290 7290 7290 0
30 20241120 190900 499046180 7290 7290 7290 7290 0
31 20241120 190800 499046180 7290 7290 7290 7290 0
32 20241120 190700 499046180 7290 7290 7290 7290 1218
33 20241120 190600 499046180 7290 7290 7290 7290 0
34 20241120 190500 499046180 7290 7290 7290 7290 0
35 20241120 190400 499046180 7290 7290 7290 7290 0
36 20241120 190300 499046180 7290 7290 7290 7290 0
37 20241120 190200 499046180 7290 7290 7290 7290 0
38 20241120 190100 499046180 7290 7290 7290 7290 0
39 20241120 190000 499046180 7290 7290 7290 7290 0
40 20241120 185900 499046180 7290 7290 7290 7290 0
41 20241120 185800 499046180 7290 7290 7290 7290 0
42 20241120 185700 499046180 7290 7290 7290 7290 0
43 20241120 185600 499046180 7290 7290 7290 7290 0
44 20241120 185500 499046180 7290 7290 7290 7290 0
45 20241120 185400 499046180 7290 7290 7290 7290 0
46 20241120 185300 499046180 7290 7290 7290 7290 0
47 20241120 185200 499046180 7290 7290 7290 7290 0
48 20241120 185100 499046180 7290 7290 7290 7290 0
49 20241120 185000 499046180 7290 7290 7290 7290 0
50 20241120 184900 499046180 7290 7290 7290 7290 0
51 20241120 184800 499046180 7290 7290 7290 7290 0
52 20241120 184700 499046180 7290 7290 7290 7290 0
53 20241120 184600 499046180 7290 7290 7290 7290 0
54 20241120 184500 499046180 7290 7290 7290 7290 0
55 20241120 184400 499046180 7290 7290 7290 7290 0
56 20241120 184300 499046180 7290 7290 7290 7290 0
57 20241120 184200 499046180 7290 7290 7290 7290 0
58 20241120 184100 499046180 7290 7290 7290 7290 0
59 20241120 184000 499046180 7290 7290 7290 7290 0
60 20241120 183900 499046180 7290 7290 7290 7290 0
61 20241120 183800 499046180 7290 7290 7290 7290 0
62 20241120 183700 499046180 7290 7290 7290 7290 1218
63 20241120 183600 499046180 7290 7290 7290 7290 0
64 20241120 183500 499046180 7290 7290 7290 7290 0
65 20241120 183400 499046180 7290 7290 7290 7290 0
66 20241120 183300 499046180 7290 7290 7290 7290 0
67 20241120 183200 499046180 7290 7290 7290 7290 0
68 20241120 183100 499046180 7290 7290 7290 7290 0
69 20241120 183000 499046180 7290 7290 7290 7290 0
70 20241120 182900 499046180 7290 7290 7290 7290 0
71 20241120 182800 499046180 7290 7290 7290 7290 0
72 20241120 182700 499046180 7290 7290 7290 7290 0
73 20241120 182600 499046180 7290 7290 7290 7290 0
74 20241120 182500 499046180 7290 7290 7290 7290 0
75 20241120 182400 499046180 7290 7290 7290 7290 0
76 20241120 182300 499046180 7290 7290 7290 7290 0
77 20241120 182200 499046180 7290 7290 7290 7290 0
78 20241120 182100 499046180 7290 7290 7290 7290 0
79 20241120 182000 499046180 7290 7290 7290 7290 0
80 20241120 181900 499046180 7290 7290 7290 7290 0
81 20241120 181800 499046180 7290 7290 7290 7290 0
82 20241120 181700 499046180 7290 7290 7290 7290 0
83 20241120 181600 499046180 7290 7290 7290 7290 0
84 20241120 181500 499046180 7290 7290 7290 7290 0
85 20241120 181400 499046180 7290 7290 7290 7290 0
86 20241120 181300 499046180 7290 7290 7290 7290 0
87 20241120 181200 499046180 7290 7290 7290 7290 0
88 20241120 181100 499046180 7290 7290 7290 7290 0
89 20241120 181000 499046180 7290 7290 7290 7290 0
90 20241120 180900 499046180 7290 7290 7290 7290 0
91 20241120 180800 499046180 7290 7290 7290 7290 0
92 20241120 180700 499046180 7290 7290 7290 7290 1218
93 20241120 180600 499046180 7290 7290 7290 7290 0
94 20241120 180500 499046180 7290 7290 7290 7290 0
95 20241120 180400 499046180 7290 7290 7290 7290 0
96 20241120 180300 499046180 7290 7290 7290 7290 0
97 20241120 180200 499046180 7290 7290 7290 7290 0
98 20241120 180100 499046180 7290 7290 7290 7290 0
99 20241120 180000 499046180 7290 7290 7290 7290 0
100 20241120 175900 499046180 7290 7290 7290 7290 0
101 20241120 175800 499046180 7290 7290 7290 7290 0
102 20241120 175700 499046180 7290 7290 7290 7290 0
103 20241120 175600 499046180 7290 7290 7290 7290 0
104 20241120 175500 499046180 7290 7290 7290 7290 0
105 20241120 175400 499046180 7290 7290 7290 7290 0
106 20241120 175300 499046180 7290 7290 7290 7290 0
107 20241120 175200 499046180 7290 7290 7290 7290 0
108 20241120 175100 499046180 7290 7290 7290 7290 0
109 20241120 175000 499046180 7290 7290 7290 7290 0
110 20241120 174900 499046180 7290 7290 7290 7290 0
111 20241120 174800 499046180 7290 7290 7290 7290 0
112 20241120 174700 499046180 7290 7290 7290 7290 0
113 20241120 174600 499046180 7290 7290 7290 7290 0
114 20241120 174500 499046180 7290 7290 7290 7290 0
115 20241120 174400 499046180 7290 7290 7290 7290 0
116 20241120 174300 499046180 7290 7290 7290 7290 0
117 20241120 174200 499046180 7290 7290 7290 7290 0
118 20241120 174100 499046180 7290 7290 7290 7290 0
119 20241120 174000 499046180 7290 7290 7290 7290 0
120 20241120 173900 499046180 7290 7290 7290 7290 0
121 20241120 173800 499046180 7290 7290 7290 7290 0
122 20241120 173700 499046180 7290 7290 7290 7290 1218
123 20241120 173600 499046180 7290 7290 7290 7290 0
124 20241120 173500 499046180 7290 7290 7290 7290 0
125 20241120 173400 499046180 7290 7290 7290 7290 0
126 20241120 173300 499046180 7290 7290 7290 7290 0
127 20241120 173200 499046180 7290 7290 7290 7290 0
128 20241120 173100 499046180 7290 7290 7290 7290 0
129 20241120 173000 499046180 7290 7290 7290 7290 0
130 20241120 172900 499046180 7290 7290 7290 7290 0
131 20241120 172800 499046180 7290 7290 7290 7290 0
132 20241120 172700 499046180 7290 7290 7290 7290 0
133 20241120 172600 499046180 7290 7290 7290 7290 0
134 20241120 172500 499046180 7290 7290 7290 7290 0
135 20241120 172400 499046180 7290 7290 7290 7290 0
136 20241120 172300 499046180 7290 7290 7290 7290 0
137 20241120 172200 499046180 7290 7290 7290 7290 0
138 20241120 172100 499046180 7290 7290 7290 7290 0
139 20241120 172000 499046180 7290 7290 7290 7290 0
140 20241120 171900 499046180 7290 7290 7290 7290 0
141 20241120 171800 499046180 7290 7290 7290 7290 0
142 20241120 171700 499046180 7290 7290 7290 7290 0
143 20241120 171600 499046180 7290 7290 7290 7290 0
144 20241120 171500 499046180 7290 7290 7290 7290 0
145 20241120 171400 499046180 7290 7290 7290 7290 0
146 20241120 171300 499046180 7290 7290 7290 7290 0
147 20241120 171200 499046180 7290 7290 7290 7290 0
148 20241120 171100 499046180 7290 7290 7290 7290 0
149 20241120 171000 499046180 7290 7290 7290 7290 0
150 20241120 170900 499046180 7290 7290 7290 7290 0
151 20241120 170800 499046180 7290 7290 7290 7290 0
152 20241120 170700 499046180 7290 7290 7290 7290 1218
153 20241120 170600 499046180 7290 7290 7290 7290 0
154 20241120 170500 499046180 7290 7290 7290 7290 0
155 20241120 170400 499046180 7290 7290 7290 7290 0
156 20241120 170300 499046180 7290 7290 7290 7290 0
157 20241120 170200 499046180 7290 7290 7290 7290 0
158 20241120 170100 499046180 7290 7290 7290 7290 0
159 20241120 170000 499046180 7290 7290 7290 7290 0
160 20241120 165900 499046180 7290 7290 7290 7290 0
161 20241120 165800 499046180 7290 7290 7290 7290 0
162 20241120 165700 499046180 7290 7290 7290 7290 0
163 20241120 165600 499046180 7290 7290 7290 7290 0
164 20241120 165500 499046180 7290 7290 7290 7290 0
165 20241120 165400 499046180 7290 7290 7290 7290 0
166 20241120 165300 499046180 7290 7290 7290 7290 0
167 20241120 165200 499046180 7290 7290 7290 7290 0
168 20241120 165100 499046180 7290 7290 7290 7290 0
169 20241120 165000 499046180 7290 7290 7290 7290 0
170 20241120 164900 499046180 7290 7290 7290 7290 0
171 20241120 164800 499046180 7290 7290 7290 7290 0
172 20241120 164700 499046180 7290 7290 7290 7290 0
173 20241120 164600 499046180 7290 7290 7290 7290 0
174 20241120 164500 499046180 7290 7290 7290 7290 0
175 20241120 164400 499046180 7290 7290 7290 7290 0
176 20241120 164300 499046180 7290 7290 7290 7290 0
177 20241120 164200 499046180 7290 7290 7290 7290 0
178 20241120 164100 499046180 7290 7290 7290 7290 0
179 20241120 164000 499046180 7290 7290 7290 7290 0
180 20241120 163900 499046180 7290 7290 7290 7290 0
181 20241120 163800 499046180 7290 7290 7290 7290 0
182 20241120 163700 499046180 7290 7290 7290 7290 1218
183 20241120 163600 499046180 7290 7290 7290 7290 0
184 20241120 163500 499046180 7290 7290 7290 7290 0
185 20241120 163400 499046180 7290 7290 7290 7290 0
186 20241120 163300 499046180 7290 7290 7290 7290 0
187 20241120 163200 499046180 7290 7290 7290 7290 0
188 20241120 163100 499046180 7290 7290 7290 7290 0
189 20241120 163000 499046180 7290 7290 7290 7290 0
190 20241120 162900 499046180 7290 7290 7290 7290 0
191 20241120 162800 499046180 7290 7290 7290 7290 0
192 20241120 162700 499046180 7290 7290 7290 7290 0
193 20241120 162600 499046180 7290 7290 7290 7290 0
194 20241120 162500 499046180 7290 7290 7290 7290 0
195 20241120 162400 499046180 7290 7290 7290 7290 0
196 20241120 162300 499046180 7290 7290 7290 7290 0
197 20241120 162200 499046180 7290 7290 7290 7290 0
198 20241120 162100 499046180 7290 7290 7290 7290 0
199 20241120 162000 499046180 7290 7290 7290 7290 0
200 20241120 161900 499046180 7290 7290 7290 7290 0
201 20241120 161800 499046180 7290 7290 7290 7290 0
202 20241120 161700 499046180 7290 7290 7290 7290 0
203 20241120 161600 499046180 7290 7290 7290 7290 0
204 20241120 161500 499046180 7290 7290 7290 7290 0
205 20241120 161400 499046180 7290 7290 7290 7290 0
206 20241120 161300 499046180 7290 7290 7290 7290 0
207 20241120 161200 499046180 7290 7290 7290 7290 0
208 20241120 161100 499046180 7290 7290 7290 7290 0
209 20241120 161000 499046180 7290 7290 7290 7290 0
210 20241120 160900 499046180 7290 7290 7290 7290 0
211 20241120 160800 499046180 7290 7290 7290 7290 0
212 20241120 160700 499046180 7290 7290 7290 7290 1218
213 20241120 160600 499046180 7290 7290 7290 7290 0
214 20241120 160500 499046180 7290 7290 7290 7290 0
215 20241120 160400 499046180 7290 7290 7290 7290 0
216 20241120 160300 499046180 7290 7290 7290 7290 0
217 20241120 160200 499046180 7290 7290 7290 7290 0
218 20241120 160100 499046180 7290 7290 7290 7290 0
219 20241120 160000 499046180 7290 7290 7290 7290 0
220 20241120 155900 499046180 7290 7290 7290 7290 0
221 20241120 155800 499046180 7290 7290 7290 7290 0
222 20241120 155700 499046180 7290 7290 7290 7290 0
223 20241120 155600 499046180 7290 7290 7290 7290 0
224 20241120 155500 499046180 7290 7290 7290 7290 0
225 20241120 155400 499046180 7290 7290 7290 7290 0
226 20241120 155300 499046180 7290 7290 7290 7290 0
227 20241120 155200 499046180 7290 7290 7290 7290 0
228 20241120 155100 499046180 7290 7290 7290 7290 0
229 20241120 155000 499046180 7290 7290 7290 7290 0
230 20241120 154900 499046180 7290 7290 7290 7290 0
231 20241120 154800 499046180 7290 7290 7290 7290 0
232 20241120 154700 499046180 7290 7290 7290 7290 0
233 20241120 154600 499046180 7290 7290 7290 7290 0
234 20241120 154500 499046180 7290 7290 7290 7290 0
235 20241120 154400 499046180 7290 7290 7290 7290 0
236 20241120 154300 499046180 7290 7290 7290 7290 0
237 20241120 154200 499046180 7290 7290 7290 7290 0
238 20241120 154100 499046180 7290 7290 7290 7290 0
239 20241120 154000 499046180 7290 7290 7290 7290 0
240 20241120 153900 499046180 7290 7290 7290 7290 0
241 20241120 153800 499046180 7290 7290 7290 7290 0
242 20241120 153700 499046180 7290 7290 7290 7290 1218
243 20241120 153600 499046180 7290 7290 7290 7290 0
244 20241120 153500 499046180 7290 7290 7290 7290 0
245 20241120 153400 499046180 7290 7290 7290 7290 0
246 20241120 153300 499046180 7290 7290 7290 7290 0
247 20241120 153200 499046180 7290 7290 7290 7290 0
248 20241120 153100 499046180 7290 7290 7290 7290 0
249 20241120 153000 499046180 7290 7290 7290 7290 1218
250 20241120 152900 490166960 7290 7290 7290 7290 0
251 20241120 152800 490166960 7290 7290 7290 7290 0
252 20241120 152700 490166960 7290 7290 7290 7290 0
253 20241120 152600 490166960 7290 7290 7290 7290 0
254 20241120 152500 490166960 7290 7290 7290 7290 0
255 20241120 152400 490166960 7290 7290 7290 7290 0
256 20241120 152300 490166960 7290 7290 7290 7290 0
257 20241120 152200 490166960 7290 7290 7290 7290 0
258 20241120 152100 490166960 7290 7290 7290 7290 0
259 20241120 152000 490166960 7290 7290 7290 7290 0
260 20241120 151900 490166960 7290 7290 7320 7290 650
261 20241120 151800 485419680 7290 7290 7320 7290 325
262 20241120 151700 483045170 7290 7310 7320 7290 183
263 20241120 151600 481708780 7310 7290 7310 7290 166
264 20241120 151500 480497830 7300 7310 7310 7300 107
265 20241120 151400 479716240 7310 7300 7310 7300 448
266 20241120 151300 476445150 7290 7300 7300 7290 56
267 20241120 151200 476036430 7300 7300 7300 7300 1
268 20241120 151100 476029130 7290 7290 7290 7290 237
269 20241120 151000 474301400 7290 7290 7290 7290 110
270 20241120 150900 473499500 7310 7300 7310 7300 30
271 20241120 150800 473280260 7300 7300 7300 7300 69
272 20241120 150700 472776560 7300 7300 7300 7300 35
273 20241120 150600 472521060 7300 7300 7300 7300 6
274 20241120 150500 472477260 7300 7300 7300 7300 22
275 20241120 150400 472316660 7330 7320 7330 7320 30
276 20241120 150300 472096790 7300 7300 7300 7300 83
277 20241120 150200 471490890 7300 7300 7300 7300 10
278 20241120 150100 471417890 7300 7300 7300 7300 0
279 20241120 150000 471417890 7300 7290 7300 7290 30
280 20241120 145900 471199080 7300 7280 7300 7280 311
281 20241120 145800 468931690 7290 7290 7290 7290 435
282 20241120 145700 465760540 7290 7290 7290 7290 28
283 20241120 145600 465556420 7290 7300 7300 7290 332
284 20241120 145500 463134440 7300 7300 7300 7300 116
285 20241120 145400 462287640 7300 7300 7300 7300 308
286 20241120 145300 460039240 7310 7300 7310 7300 139
287 20241120 145200 459023540 7300 7290 7330 7290 1756
288 20241120 145100 446188650 7290 7300 7300 7290 297
289 20241120 145000 444023510 7290 7290 7300 7290 125
290 20241120 144900 443112160 7290 7300 7300 7290 796
291 20241120 144800 437308660 7300 7300 7310 7300 343
292 20241120 144700 434804740 7300 7300 7300 7300 122
293 20241120 144600 433914140 7300 7290 7300 7290 383
294 20241120 144500 431121320 7290 7290 7290 7290 187
295 20241120 144400 429758090 7290 7290 7290 7290 318
296 20241120 144300 427439870 7290 7280 7310 7280 814
297 20241120 144200 421506560 7280 7280 7280 7280 123
298 20241120 144100 420611120 7280 7280 7280 7280 241
299 20241120 144000 418856640 7280 7270 7310 7270 716
300 20241120 143900 413632600 7270 7280 7280 7270 228
301 20241120 143800 411972880 7290 7280 7290 7280 104
302 20241120 143700 411215750 7280 7280 7290 7280 216
303 20241120 143600 409643260 7280 7280 7280 7270 278
304 20241120 143500 407619540 7280 7280 7280 7280 94
305 20241120 143400 406935220 7280 7280 7280 7280 333
306 20241120 143300 404510980 7280 7280 7310 7280 182
307 20241120 143200 403184040 7280 7280 7280 7280 141
308 20241120 143100 402157560 7280 7280 7290 7280 474
309 20241120 143000 398706040 7280 7280 7280 7280 389
310 20241120 142900 395874120 7280 7280 7290 7280 260
311 20241120 142800 393980520 7290 7280 7290 7280 203
312 20241120 142700 392500940 7280 7290 7290 7280 318
313 20241120 142600 390182840 7290 7290 7290 7290 225
314 20241120 142500 388542590 7290 7290 7290 7290 97
315 20241120 142400 387835460 7290 7300 7300 7290 100
316 20241120 142300 387105750 7300 7300 7300 7300 161
317 20241120 142200 385930450 7300 7300 7300 7300 455
318 20241120 142100 382608950 7300 7280 7300 7280 270
319 20241120 142000 380639930 7280 7280 7280 7280 102
320 20241120 141900 379897370 7280 7300 7300 7280 100
321 20241120 141800 379168040 7310 7310 7310 7310 0
322 20241120 141700 379168040 7310 7310 7310 7310 0
323 20241120 141600 379168040 7310 7310 7310 7310 10
324 20241120 141500 379094940 7310 7310 7310 7310 0
325 20241120 141400 379094940 7310 7310 7310 7310 0
326 20241120 141300 379094940 7310 7310 7310 7310 0
327 20241120 141200 379094940 7310 7310 7310 7310 1
328 20241120 141100 379087630 7310 7310 7310 7310 0
329 20241120 141000 379087630 7310 7300 7310 7300 650
330 20241120 140900 374336680 7290 7310 7310 7290 1404
331 20241120 140800 364093480 7310 7310 7310 7310 0
332 20241120 140700 364093480 7310 7310 7310 7310 0
333 20241120 140600 364093480 7310 7310 7310 7310 0
334 20241120 140500 364093480 7310 7310 7310 7310 0
335 20241120 140400 364093480 7310 7310 7310 7310 0
336 20241120 140300 364093480 7310 7310 7310 7310 0
337 20241120 140200 364093480 7310 7310 7310 7310 0
338 20241120 140100 364093480 7310 7310 7310 7310 2
339 20241120 140000 364078860 7310 7310 7310 7310 0
340 20241120 135900 364078860 7310 7310 7320 7310 58
341 20241120 135800 363654330 7310 7310 7310 7310 0
342 20241120 135700 363654330 7310 7310 7310 7310 0
343 20241120 135600 363654330 7310 7310 7310 7310 0
344 20241120 135500 363654330 7310 7310 7310 7310 0
345 20241120 135400 363654330 7310 7310 7310 7310 0
346 20241120 135300 363654330 7310 7310 7310 7310 0
347 20241120 135200 363654330 7310 7310 7310 7310 0
348 20241120 135100 363654330 7310 7310 7310 7310 60
349 20241120 135000 363215730 7310 7310 7310 7310 0
350 20241120 134900 363215730 7310 7310 7310 7290 1627
351 20241120 134800 351338010 7310 7310 7310 7310 0
352 20241120 134700 351338010 7310 7310 7310 7310 0
353 20241120 134600 351338010 7310 7310 7310 7310 0
354 20241120 134500 351338010 7310 7310 7310 7310 0
355 20241120 134400 351338010 7310 7310 7310 7310 0
356 20241120 134300 351338010 7310 7310 7310 7310 0
357 20241120 134200 351338010 7310 7310 7310 7310 197
358 20241120 134100 349897940 7310 7310 7310 7310 2
359 20241120 134000 349883320 7310 7310 7310 7310 2
360 20241120 133900 349868700 7310 7310 7310 7310 10
361 20241120 133800 349795600 7310 7310 7310 7310 2
362 20241120 133700 349780980 7310 7310 7310 7310 0
363 20241120 133600 349780980 7310 7310 7310 7310 0
364 20241120 133500 349780980 7310 7310 7310 7310 1
365 20241120 133400 349773670 7310 7310 7310 7310 5
366 20241120 133300 349737120 7300 7300 7300 7300 0
367 20241120 133200 349737120 7300 7300 7300 7300 4
368 20241120 133100 349707920 7320 7320 7320 7320 1
369 20241120 133000 349700600 7320 7320 7320 7320 0
370 20241120 132900 349700600 7320 7320 7320 7320 1
371 20241120 132800 349693280 7320 7320 7320 7320 0
372 20241120 132700 349693280 7320 7320 7320 7320 0
373 20241120 132600 349693280 7320 7320 7320 7320 0
374 20241120 132500 349693280 7320 7320 7320 7320 1806
375 20241120 132400 336473360 7290 7290 7290 7290 0
376 20241120 132300 336473360 7290 7300 7300 7290 843
377 20241120 132200 330325560 7320 7320 7320 7320 1
378 20241120 132100 330318240 7310 7310 7310 7310 0
379 20241120 132000 330318240 7310 7310 7310 7310 2
380 20241120 131900 330303620 7310 7310 7310 7310 2
381 20241120 131800 330289000 7300 7300 7300 7300 62
382 20241120 131700 329836400 7300 7300 7300 7300 0
383 20241120 131600 329836400 7300 7310 7310 7290 1212
384 20241120 131500 320988000 7320 7320 7320 7320 1
385 20241120 131400 320980680 7320 7320 7320 7320 0
386 20241120 131300 320980680 7320 7310 7320 7310 193
387 20241120 131200 319569840 7320 7320 7320 7320 100
388 20241120 131100 318837840 7330 7330 7330 7330 262
389 20241120 131000 316917380 7320 7320 7320 7320 0
390 20241120 130900 316917380 7320 7320 7320 7320 0
391 20241120 130800 316917380 7320 7320 7320 7320 892
392 20241120 130700 310387940 7320 7320 7320 7320 0
393 20241120 130600 310387940 7320 7320 7320 7320 2
394 20241120 130500 310373300 7320 7320 7320 7320 1
395 20241120 130400 310365980 7320 7320 7320 7320 1
396 20241120 130300 310358660 7310 7310 7310 7310 0
397 20241120 130200 310358660 7310 7310 7310 7310 8
398 20241120 130100 310300180 7310 7310 7310 7310 1
399 20241120 130000 310292870 7300 7310 7310 7300 72
400 20241120 125900 309767250 7310 7310 7310 7310 5
401 20241120 125800 309730700 7320 7320 7320 7320 5
402 20241120 125700 309694100 7320 7300 7320 7300 508
403 20241120 125600 305978300 7300 7300 7300 7300 1
404 20241120 125500 305971000 7290 7290 7290 7290 0
405 20241120 125400 305971000 7290 7290 7290 7290 0
406 20241120 125300 305971000 7290 7280 7290 7280 625
407 20241120 125200 301420750 7290 7290 7290 7290 0
408 20241120 125100 301420750 7290 7290 7290 7290 0
409 20241120 125000 301420750 7290 7300 7300 7290 15
410 20241120 124900 301311390 7290 7290 7290 7290 0
411 20241120 124800 301311390 7290 7290 7290 7290 2
412 20241120 124700 301296810 7280 7280 7280 7280 50
413 20241120 124600 300932810 7290 7330 7330 7290 1372
414 20241120 124500 290920070 7330 7330 7330 7330 0
415 20241120 124400 290920070 7330 7330 7330 7330 0
416 20241120 124300 290920070 7330 7330 7330 7330 0
417 20241120 124200 290920070 7330 7330 7330 7330 18
418 20241120 124100 290788130 7330 7320 7330 7320 2
419 20241120 124000 290773480 7330 7330 7330 7330 0
420 20241120 123900 290773480 7330 7330 7330 7330 0
421 20241120 123800 290773480 7330 7330 7330 7330 0
422 20241120 123700 290773480 7330 7330 7330 7330 0
423 20241120 123600 290773480 7330 7330 7330 7330 0
424 20241120 123500 290773480 7330 7330 7330 7330 0
425 20241120 123400 290773480 7330 7330 7330 7330 2
426 20241120 123300 290758820 7320 7320 7320 7320 82
427 20241120 123200 290158580 7320 7320 7320 7320 5
428 20241120 123100 290121980 7320 7320 7320 7320 0
429 20241120 123000 290121980 7320 7320 7320 7320 1
430 20241120 122900 290114660 7310 7310 7310 7310 0
431 20241120 122800 290114660 7310 7310 7310 7310 0
432 20241120 122700 290114660 7310 7310 7310 7310 0
433 20241120 122600 290114660 7310 7310 7310 7310 1
434 20241120 122500 290107350 7320 7320 7320 7320 20
435 20241120 122400 289960950 7320 7320 7320 7320 0
436 20241120 122300 289960950 7320 7320 7320 7320 13
437 20241120 122200 289865790 7320 7320 7320 7320 0
438 20241120 122100 289865790 7320 7320 7320 7320 0
439 20241120 122000 289865790 7320 7320 7320 7320 0
440 20241120 121900 289865790 7320 7320 7320 7320 10
441 20241120 121800 289792590 7310 7310 7310 7310 0
442 20241120 121700 289792590 7310 7310 7310 7310 0
443 20241120 121600 289792590 7310 7310 7310 7310 10
444 20241120 121500 289719490 7310 7310 7310 7310 20
445 20241120 121400 289573290 7310 7300 7310 7300 266
446 20241120 121300 287631440 7310 7310 7310 7310 1
447 20241120 121200 287624130 7320 7320 7320 7320 0
448 20241120 121100 287624130 7320 7320 7320 7320 0
449 20241120 121000 287624130 7320 7320 7320 7320 0
450 20241120 120900 287624130 7320 7320 7320 7320 0
451 20241120 120800 287624130 7320 7320 7320 7320 0
452 20241120 120700 287624130 7320 7320 7320 7320 0
453 20241120 120600 287624130 7320 7290 7320 7290 457
454 20241120 120500 284292570 7290 7310 7310 7290 704
455 20241120 120400 279151670 7330 7330 7330 7330 0
456 20241120 120300 279151670 7330 7330 7330 7330 0
457 20241120 120200 279151670 7330 7330 7330 7330 0
458 20241120 120100 279151670 7330 7330 7330 7330 0
459 20241120 120000 279151670 7330 7330 7330 7330 0
460 20241120 115900 279151670 7330 7300 7360 7300 8601
461 20241120 115800 215966380 7300 7300 7300 7300 300
462 20241120 115700 213776380 7300 7300 7300 7300 30
463 20241120 115600 213557380 7290 7290 7290 7290 0
464 20241120 115500 213557380 7290 7290 7290 7290 1
465 20241120 115400 213550090 7300 7300 7300 7300 5
466 20241120 115300 213513590 7300 7300 7300 7300 0
467 20241120 115200 213513590 7300 7300 7300 7300 0
468 20241120 115100 213513590 7300 7300 7300 7300 1
469 20241120 115000 213506290 7290 7290 7290 7290 0
470 20241120 114900 213506290 7290 7290 7290 7290 0
471 20241120 114800 213506290 7290 7290 7290 7290 0
472 20241120 114700 213506290 7290 7290 7290 7290 0
473 20241120 114600 213506290 7290 7290 7290 7290 0
474 20241120 114500 213506290 7290 7290 7290 7290 1
475 20241120 114400 213499000 7290 7290 7290 7290 0
476 20241120 114300 213499000 7290 7290 7290 7290 0
477 20241120 114200 213499000 7290 7290 7290 7290 1
478 20241120 114100 213491710 7300 7300 7300 7300 0
479 20241120 114000 213491710 7300 7300 7300 7300 0
480 20241120 113900 213491710 7300 7300 7300 7300 0
481 20241120 113800 213491710 7300 7300 7300 7300 0
482 20241120 113700 213491710 7300 7300 7300 7300 0
483 20241120 113600 213491710 7300 7300 7300 7300 4
484 20241120 113500 213462510 7290 7290 7290 7290 0
485 20241120 113400 213462510 7290 7290 7290 7290 0
486 20241120 113300 213462510 7290 7290 7290 7290 185
487 20241120 113200 212113860 7290 7290 7290 7290 0
488 20241120 113100 212113860 7290 7290 7290 7290 0
489 20241120 113000 212113860 7290 7290 7290 7290 3
490 20241120 112900 212091990 7280 7280 7280 7280 0
491 20241120 112800 212091990 7280 7280 7280 7280 149
492 20241120 112700 211007270 7290 7290 7290 7290 0
493 20241120 112600 211007270 7290 7280 7290 7280 20
494 20241120 112500 210861660 7280 7280 7280 7280 0
495 20241120 112400 210861660 7280 7280 7280 7280 0
496 20241120 112300 210861660 7280 7280 7280 7280 0
497 20241120 112200 210861660 7280 7280 7280 7280 0
498 20241120 112100 210861660 7280 7280 7280 7280 0
499 20241120 112000 210861660 7280 7280 7280 7280 0
500 20241120 111900 210861660 7280 7280 7280 7280 0
501 20241120 111800 210861660 7280 7290 7290 7280 111
502 20241120 111700 210052570 7290 7290 7290 7290 221
503 20241120 111600 208441480 7280 7280 7280 7280 63
504 20241120 111500 207982840 7280 7280 7280 7280 1000
505 20241120 111400 200702840 7280 7290 7290 7280 98
506 20241120 111300 199989310 7290 7290 7290 7290 0
507 20241120 111200 199989310 7290 7290 7290 7290 710
508 20241120 111100 194813410 7300 7300 7300 7300 0
509 20241120 111000 194813410 7300 7300 7300 7300 1
510 20241120 110900 194806110 7300 7300 7300 7300 0
511 20241120 110800 194806110 7300 7300 7300 7300 91
512 20241120 110700 194141810 7310 7310 7310 7310 1081
513 20241120 110600 186239700 7320 7320 7320 7320 0
514 20241120 110500 186239700 7320 7320 7320 7320 100
515 20241120 110400 185507700 7320 7320 7320 7320 0
516 20241120 110300 185507700 7320 7320 7320 7320 0
517 20241120 110200 185507700 7320 7320 7320 7320 0
518 20241120 110100 185507700 7320 7330 7330 7320 284
519 20241120 110000 183428810 7320 7320 7320 7320 10
520 20241120 105900 183355610 7320 7320 7320 7320 0
521 20241120 105800 183355610 7320 7320 7320 7320 121
522 20241120 105700 182469890 7330 7330 7330 7330 0
523 20241120 105600 182469890 7330 7330 7330 7330 0
524 20241120 105500 182469890 7330 7330 7330 7330 6
525 20241120 105400 182425910 7320 7320 7320 7320 2219
526 20241120 105300 166182830 7330 7330 7330 7330 3
527 20241120 105200 166160840 7330 7330 7330 7330 1
528 20241120 105100 166153510 7330 7320 7330 7320 59
529 20241120 105000 165721050 7330 7330 7330 7330 348
530 20241120 104900 163170210 7330 7320 7330 7320 300
531 20241120 104800 160974200 7320 7310 7320 7310 86
532 20241120 104700 160345530 7320 7320 7320 7320 0
533 20241120 104600 160345530 7320 7310 7320 7310 21
534 20241120 104500 160191820 7310 7310 7310 7310 0
535 20241120 104400 160191820 7310 7310 7310 7310 10
536 20241120 104300 160118720 7320 7320 7320 7320 0
537 20241120 104200 160118720 7320 7320 7320 7320 0
538 20241120 104100 160118720 7320 7320 7320 7320 3
539 20241120 104000 160096760 7320 7320 7320 7320 0
540 20241120 103900 160096760 7320 7320 7320 7320 573
541 20241120 103800 155902400 7310 7310 7310 7310 61
542 20241120 103700 155456490 7310 7310 7310 7310 23
543 20241120 103600 155288360 7310 7310 7310 7310 5
544 20241120 103500 155251810 7310 7310 7310 7310 200
545 20241120 103400 153789810 7320 7320 7320 7320 0
546 20241120 103300 153789810 7320 7320 7320 7320 6
547 20241120 103200 153745890 7310 7310 7310 7310 0
548 20241120 103100 153745890 7310 7310 7310 7310 0
549 20241120 103000 153745890 7310 7310 7310 7310 2
550 20241120 102900 153731270 7310 7320 7320 7310 9
551 20241120 102800 153665410 7320 7320 7320 7320 0
552 20241120 102700 153665410 7320 7310 7320 7310 88
553 20241120 102600 153021420 7310 7310 7310 7310 0
554 20241120 102500 153021420 7310 7310 7310 7310 0
555 20241120 102400 153021420 7310 7310 7310 7310 3
556 20241120 102300 152999490 7310 7320 7320 7310 50
557 20241120 102200 152633690 7320 7320 7320 7320 0
558 20241120 102100 152633690 7320 7310 7320 7310 5
559 20241120 102000 152597120 7280 7280 7280 7280 0
560 20241120 101900 152597120 7280 7280 7280 7280 598
561 20241120 101800 148243680 7280 7310 7310 7280 425
562 20241120 101700 145142810 7300 7300 7300 7300 0
563 20241120 101600 145142810 7300 7300 7300 7300 88
564 20241120 101500 144500410 7310 7310 7310 7310 0
565 20241120 101400 144500410 7310 7310 7310 7310 28
566 20241120 101300 144295730 7320 7320 7320 7320 3
567 20241120 101200 144273770 7320 7320 7320 7320 3
568 20241120 101100 144251810 7310 7320 7320 7310 38
569 20241120 101000 143974000 7320 7320 7320 7320 0
570 20241120 100900 143974000 7320 7320 7320 7320 0
571 20241120 100800 143974000 7320 7320 7320 7320 3
572 20241120 100700 143952040 7300 7300 7300 7300 1
573 20241120 100600 143944740 7290 7330 7330 7290 667
574 20241120 100500 139080200 7320 7300 7320 7300 1670
575 20241120 100400 126868630 7300 7290 7300 7290 13
576 20241120 100300 126773830 7300 7300 7300 7300 1
577 20241120 100200 126766530 7300 7300 7300 7300 1
578 20241120 100100 126759230 7300 7300 7300 7300 1
579 20241120 100000 126751930 7300 7300 7300 7300 2
580 20241120 095900 126737330 7300 7310 7310 7300 79
581 20241120 095800 126160340 7300 7300 7300 7300 0
582 20241120 095700 126160340 7300 7310 7310 7300 310
583 20241120 095600 123894440 7320 7320 7320 7320 1
584 20241120 095500 123887120 7310 7300 7310 7300 396
585 20241120 095400 120995810 7290 7300 7300 7290 32
586 20241120 095300 120762520 7290 7280 7290 7280 97
587 20241120 095200 120055400 7280 7260 7290 7260 441
588 20241120 095100 116849520 7270 7250 7270 7250 9
589 20241120 095000 116784250 7230 7270 7270 7230 1582
590 20241120 094900 105315960 7270 7270 7270 7270 1
591 20241120 094800 105308690 7270 7270 7270 7270 0
592 20241120 094700 105308690 7270 7270 7270 7270 87
593 20241120 094600 104676200 7280 7280 7280 7280 67
594 20241120 094500 104188440 7280 7280 7280 7280 1
595 20241120 094400 104181160 7270 7290 7290 7270 317
596 20241120 094300 101875330 7280 7280 7280 7280 92
597 20241120 094200 101205570 7290 7260 7290 7260 213
598 20241120 094100 99657630 7260 7260 7260 7260 0
599 20241120 094000 99657630 7260 7260 7260 7260 2
600 20241120 093900 99643110 7260 7260 7260 7260 0
601 20241120 093800 99643110 7260 7260 7260 7260 0
602 20241120 093700 99643110 7260 7230 7260 7230 1048
603 20241120 093600 92055050 7240 7240 7240 7240 115
604 20241120 093500 91222450 7230 7230 7230 7230 68
605 20241120 093400 90730810 7250 7240 7250 7230 800
606 20241120 093300 84938930 7240 7260 7260 7240 1506
607 20241120 093200 74029780 7260 7270 7270 7260 5
608 20241120 093100 73993470 7260 7260 7260 7260 70
609 20241120 093000 73485270 7260 7260 7260 7260 17
610 20241120 092900 73361850 7260 7260 7260 7260 0
611 20241120 092800 73361850 7260 7290 7290 7260 1471
612 20241120 092700 62665620 7290 7290 7290 7290 2
613 20241120 092600 62651040 7300 7300 7300 7300 10
614 20241120 092500 62578040 7300 7300 7300 7300 0
615 20241120 092400 62578040 7300 7290 7300 7290 658
616 20241120 092300 57775790 7300 7300 7300 7300 101
617 20241120 092200 57038490 7280 7280 7280 7280 0
618 20241120 092100 57038490 7280 7280 7280 7280 0
619 20241120 092000 57038490 7280 7280 7280 7280 130
620 20241120 091900 56092090 7280 7280 7280 7280 100
621 20241120 091800 55364090 7290 7290 7290 7290 0
622 20241120 091700 55364090 7290 7300 7300 7290 785
623 20241120 091600 49636890 7300 7290 7300 7290 370
624 20241120 091500 46937440 7280 7300 7300 7280 958
625 20241120 091400 39950380 7310 7290 7320 7290 946
626 20241120 091300 33031520 7290 7290 7310 7290 100
627 20241120 091200 32302260 7280 7280 7280 7280 160
628 20241120 091100 31137460 7260 7270 7270 7250 641
629 20241120 091000 26486360 7270 7270 7270 7270 159
630 20241120 090900 25330430 7270 7280 7280 7260 732
631 20241120 090800 20009320 7290 7300 7300 7280 177
632 20241120 090700 18719000 7300 7300 7300 7300 30
633 20241120 090600 18500000 7290 7290 7320 7290 254
634 20241120 090500 16646260 7300 7290 7300 7280 184
635 20241120 090400 15306270 7290 7300 7300 7290 151
636 20241120 090300 14205020 7280 7280 7280 7280 20
637 20241120 090200 14059420 7280 7280 7310 7270 976
638 20241120 090100 6951090 7270 7270 7270 7270 0
639 20241120 090000 6951090 7270 7310 7340 7260 953