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

708
241840/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,708 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,204600,133973650,7040,7040,7040,7040,355
20241120,204500,133973650,7040,7040,7040,7040,0
20241120,204400,133973650,7040,7040,7040,7040,0
20241120,204300,133973650,7040,7040,7040,7040,0
20241120,204200,133973650,7040,7040,7040,7040,0
20241120,204100,133973650,7040,7040,7040,7040,0
20241120,204000,133973650,7040,7040,7040,7040,0
20241120,203900,133973650,7040,7040,7040,7040,0
20241120,203800,133973650,7040,7040,7040,7040,0
20241120,203700,133973650,7040,7040,7040,7040,0
20241120,203600,133973650,7040,7040,7040,7040,0
20241120,203500,133973650,7040,7040,7040,7040,0
20241120,203400,133973650,7040,7040,7040,7040,0
20241120,203300,133973650,7040,7040,7040,7040,0
20241120,203200,133973650,7040,7040,7040,7040,0
20241120,203100,133973650,7040,7040,7040,7040,0
20241120,203000,133973650,7040,7040,7040,7040,0
20241120,202900,133973650,7040,7040,7040,7040,0
20241120,202800,133973650,7040,7040,7040,7040,0
20241120,202700,133973650,7040,7040,7040,7040,0
20241120,202600,133973650,7040,7040,7040,7040,0
20241120,202500,133973650,7040,7040,7040,7040,0
20241120,202400,133973650,7040,7040,7040,7040,0
20241120,202300,133973650,7040,7040,7040,7040,0
20241120,202200,133973650,7040,7040,7040,7040,0
20241120,202100,133973650,7040,7040,7040,7040,0
20241120,202000,133973650,7040,7040,7040,7040,0
20241120,201900,133973650,7040,7040,7040,7040,0
20241120,201800,133973650,7040,7040,7040,7040,0
20241120,201700,133973650,7040,7040,7040,7040,0
20241120,201600,133973650,7040,7040,7040,7040,355
20241120,201500,133973650,7040,7040,7040,7040,0
20241120,201400,133973650,7040,7040,7040,7040,0
20241120,201300,133973650,7040,7040,7040,7040,0
20241120,201200,133973650,7040,7040,7040,7040,0
20241120,201100,133973650,7040,7040,7040,7040,0
20241120,201000,133973650,7040,7040,7040,7040,0
20241120,200900,133973650,7040,7040,7040,7040,0
20241120,200800,133973650,7040,7040,7040,7040,0
20241120,200700,133973650,7040,7040,7040,7040,0
20241120,200600,133973650,7040,7040,7040,7040,0
20241120,200500,133973650,7040,7040,7040,7040,0
20241120,200400,133973650,7040,7040,7040,7040,0
20241120,200300,133973650,7040,7040,7040,7040,0
20241120,200200,133973650,7040,7040,7040,7040,0
20241120,200100,133973650,7040,7040,7040,7040,0
20241120,200000,133973650,7040,7040,7040,7040,0
20241120,195900,133973650,7040,7040,7040,7040,0
20241120,195800,133973650,7040,7040,7040,7040,0
20241120,195700,133973650,7040,7040,7040,7040,0
20241120,195600,133973650,7040,7040,7040,7040,0
20241120,195500,133973650,7040,7040,7040,7040,0
20241120,195400,133973650,7040,7040,7040,7040,0
20241120,195300,133973650,7040,7040,7040,7040,0
20241120,195200,133973650,7040,7040,7040,7040,0
20241120,195100,133973650,7040,7040,7040,7040,0
20241120,195000,133973650,7040,7040,7040,7040,0
20241120,194900,133973650,7040,7040,7040,7040,0
20241120,194800,133973650,7040,7040,7040,7040,0
20241120,194700,133973650,7040,7040,7040,7040,0
20241120,194600,133973650,7040,7040,7040,7040,355
20241120,194500,133973650,7040,7040,7040,7040,0
20241120,194400,133973650,7040,7040,7040,7040,0
20241120,194300,133973650,7040,7040,7040,7040,0
20241120,194200,133973650,7040,7040,7040,7040,0
20241120,194100,133973650,7040,7040,7040,7040,0
20241120,194000,133973650,7040,7040,7040,7040,0
20241120,193900,133973650,7040,7040,7040,7040,0
20241120,193800,133973650,7040,7040,7040,7040,0
20241120,193700,133973650,7040,7040,7040,7040,0
20241120,193600,133973650,7040,7040,7040,7040,0
20241120,193500,133973650,7040,7040,7040,7040,0
20241120,193400,133973650,7040,7040,7040,7040,0
20241120,193300,133973650,7040,7040,7040,7040,0
20241120,193200,133973650,7040,7040,7040,7040,0
20241120,193100,133973650,7040,7040,7040,7040,0
20241120,193000,133973650,7040,7040,7040,7040,0
20241120,192900,133973650,7040,7040,7040,7040,0
20241120,192800,133973650,7040,7040,7040,7040,0
20241120,192700,133973650,7040,7040,7040,7040,0
20241120,192600,133973650,7040,7040,7040,7040,0
20241120,192500,133973650,7040,7040,7040,7040,0
20241120,192400,133973650,7040,7040,7040,7040,0
20241120,192300,133973650,7040,7040,7040,7040,0
20241120,192200,133973650,7040,7040,7040,7040,0
20241120,192100,133973650,7040,7040,7040,7040,0
20241120,192000,133973650,7040,7040,7040,7040,0
20241120,191900,133973650,7040,7040,7040,7040,0
20241120,191800,133973650,7040,7040,7040,7040,0
20241120,191700,133973650,7040,7040,7040,7040,0
20241120,191600,133973650,7040,7040,7040,7040,355
20241120,191500,133973650,7040,7040,7040,7040,0
20241120,191400,133973650,7040,7040,7040,7040,0
20241120,191300,133973650,7040,7040,7040,7040,0
20241120,191200,133973650,7040,7040,7040,7040,0
20241120,191100,133973650,7040,7040,7040,7040,0
20241120,191000,133973650,7040,7040,7040,7040,0
20241120,190900,133973650,7040,7040,7040,7040,0
20241120,190800,133973650,7040,7040,7040,7040,0
20241120,190700,133973650,7040,7040,7040,7040,0
20241120,190600,133973650,7040,7040,7040,7040,0
20241120,190500,133973650,7040,7040,7040,7040,0
20241120,190400,133973650,7040,7040,7040,7040,0
20241120,190300,133973650,7040,7040,7040,7040,0
20241120,190200,133973650,7040,7040,7040,7040,0
20241120,190100,133973650,7040,7040,7040,7040,0
20241120,190000,133973650,7040,7040,7040,7040,0
20241120,185900,133973650,7040,7040,7040,7040,0
20241120,185800,133973650,7040,7040,7040,7040,0
20241120,185700,133973650,7040,7040,7040,7040,0
20241120,185600,133973650,7040,7040,7040,7040,0
20241120,185500,133973650,7040,7040,7040,7040,0
20241120,185400,133973650,7040,7040,7040,7040,0
20241120,185300,133973650,7040,7040,7040,7040,0
20241120,185200,133973650,7040,7040,7040,7040,0
20241120,185100,133973650,7040,7040,7040,7040,0
20241120,185000,133973650,7040,7040,7040,7040,0
20241120,184900,133973650,7040,7040,7040,7040,0
20241120,184800,133973650,7040,7040,7040,7040,0
20241120,184700,133973650,7040,7040,7040,7040,0
20241120,184600,133973650,7040,7040,7040,7040,355
20241120,184500,133973650,7040,7040,7040,7040,0
20241120,184400,133973650,7040,7040,7040,7040,0
20241120,184300,133973650,7040,7040,7040,7040,0
20241120,184200,133973650,7040,7040,7040,7040,0
20241120,184100,133973650,7040,7040,7040,7040,0
20241120,184000,133973650,7040,7040,7040,7040,0
20241120,183900,133973650,7040,7040,7040,7040,0
20241120,183800,133973650,7040,7040,7040,7040,0
20241120,183700,133973650,7040,7040,7040,7040,0
20241120,183600,133973650,7040,7040,7040,7040,0
20241120,183500,133973650,7040,7040,7040,7040,0
20241120,183400,133973650,7040,7040,7040,7040,0
20241120,183300,133973650,7040,7040,7040,7040,0
20241120,183200,133973650,7040,7040,7040,7040,0
20241120,183100,133973650,7040,7040,7040,7040,0
20241120,183000,133973650,7040,7040,7040,7040,0
20241120,182900,133973650,7040,7040,7040,7040,0
20241120,182800,133973650,7040,7040,7040,7040,0
20241120,182700,133973650,7040,7040,7040,7040,0
20241120,182600,133973650,7040,7040,7040,7040,0
20241120,182500,133973650,7040,7040,7040,7040,0
20241120,182400,133973650,7040,7040,7040,7040,0
20241120,182300,133973650,7040,7040,7040,7040,0
20241120,182200,133973650,7040,7040,7040,7040,0
20241120,182100,133973650,7040,7040,7040,7040,0
20241120,182000,133973650,7040,7040,7040,7040,0
20241120,181900,133973650,7040,7040,7040,7040,0
20241120,181800,133973650,7040,7040,7040,7040,0
20241120,181700,133973650,7040,7040,7040,7040,0
20241120,181600,133973650,7040,7040,7040,7040,355
20241120,181500,133973650,7040,7040,7040,7040,0
20241120,181400,133973650,7040,7040,7040,7040,0
20241120,181300,133973650,7040,7040,7040,7040,0
20241120,181200,133973650,7040,7040,7040,7040,0
20241120,181100,133973650,7040,7040,7040,7040,0
20241120,181000,133973650,7040,7040,7040,7040,0
20241120,180900,133973650,7040,7040,7040,7040,0
20241120,180800,133973650,7040,7040,7040,7040,0
20241120,180700,133973650,7040,7040,7040,7040,0
20241120,180600,133973650,7040,7040,7040,7040,0
20241120,180500,133973650,7040,7040,7040,7040,0
20241120,180400,133973650,7040,7040,7040,7040,0
20241120,180300,133973650,7040,7040,7040,7040,0
20241120,180200,133973650,7040,7040,7040,7040,0
20241120,180100,133973650,7040,7040,7040,7040,0
20241120,180000,133973650,7040,7040,7040,7040,0
20241120,175900,133973650,7040,7040,7040,7040,0
20241120,175800,133973650,7040,7040,7040,7040,0
20241120,175700,133973650,7040,7040,7040,7040,0
20241120,175600,133973650,7040,7040,7040,7040,0
20241120,175500,133973650,7040,7040,7040,7040,0
20241120,175400,133973650,7040,7040,7040,7040,0
20241120,175300,133973650,7040,7040,7040,7040,0
20241120,175200,133973650,7040,7040,7040,7040,0
20241120,175100,133973650,7040,7040,7040,7040,0
20241120,175000,133973650,7040,7040,7040,7040,0
20241120,174900,133973650,7040,7040,7040,7040,0
20241120,174800,133973650,7040,7040,7040,7040,0
20241120,174700,133973650,7040,7040,7040,7040,0
20241120,174600,133973650,7040,7040,7040,7040,355
20241120,174500,133973650,7040,7040,7040,7040,0
20241120,174400,133973650,7040,7040,7040,7040,0
20241120,174300,133973650,7040,7040,7040,7040,0
20241120,174200,133973650,7040,7040,7040,7040,0
20241120,174100,133973650,7040,7040,7040,7040,0
20241120,174000,133973650,7040,7040,7040,7040,0
20241120,173900,133973650,7040,7040,7040,7040,0
20241120,173800,133973650,7040,7040,7040,7040,0
20241120,173700,133973650,7040,7040,7040,7040,0
20241120,173600,133973650,7040,7040,7040,7040,0
20241120,173500,133973650,7040,7040,7040,7040,0
20241120,173400,133973650,7040,7040,7040,7040,0
20241120,173300,133973650,7040,7040,7040,7040,0
20241120,173200,133973650,7040,7040,7040,7040,0
20241120,173100,133973650,7040,7040,7040,7040,0
20241120,173000,133973650,7040,7040,7040,7040,0
20241120,172900,133973650,7040,7040,7040,7040,0
20241120,172800,133973650,7040,7040,7040,7040,0
20241120,172700,133973650,7040,7040,7040,7040,0
20241120,172600,133973650,7040,7040,7040,7040,0
20241120,172500,133973650,7040,7040,7040,7040,0
20241120,172400,133973650,7040,7040,7040,7040,0
20241120,172300,133973650,7040,7040,7040,7040,0
20241120,172200,133973650,7040,7040,7040,7040,0
20241120,172100,133973650,7040,7040,7040,7040,0
20241120,172000,133973650,7040,7040,7040,7040,0
20241120,171900,133973650,7040,7040,7040,7040,0
20241120,171800,133973650,7040,7040,7040,7040,0
20241120,171700,133973650,7040,7040,7040,7040,0
20241120,171600,133973650,7040,7040,7040,7040,355
20241120,171500,133973650,7040,7040,7040,7040,0
20241120,171400,133973650,7040,7040,7040,7040,0
20241120,171300,133973650,7040,7040,7040,7040,0
20241120,171200,133973650,7040,7040,7040,7040,0
20241120,171100,133973650,7040,7040,7040,7040,0
20241120,171000,133973650,7040,7040,7040,7040,0
20241120,170900,133973650,7040,7040,7040,7040,0
20241120,170800,133973650,7040,7040,7040,7040,0
20241120,170700,133973650,7040,7040,7040,7040,0
20241120,170600,133973650,7040,7040,7040,7040,0
20241120,170500,133973650,7040,7040,7040,7040,0
20241120,170400,133973650,7040,7040,7040,7040,0
20241120,170300,133973650,7040,7040,7040,7040,0
20241120,170200,133973650,7040,7040,7040,7040,0
20241120,170100,133973650,7040,7040,7040,7040,0
20241120,170000,133973650,7040,7040,7040,7040,0
20241120,165900,133973650,7040,7040,7040,7040,0
20241120,165800,133973650,7040,7040,7040,7040,0
20241120,165700,133973650,7040,7040,7040,7040,0
20241120,165600,133973650,7040,7040,7040,7040,0
20241120,165500,133973650,7040,7040,7040,7040,0
20241120,165400,133973650,7040,7040,7040,7040,0
20241120,165300,133973650,7040,7040,7040,7040,0
20241120,165200,133973650,7040,7040,7040,7040,0
20241120,165100,133973650,7040,7040,7040,7040,0
20241120,165000,133973650,7040,7040,7040,7040,0
20241120,164900,133973650,7040,7040,7040,7040,0
20241120,164800,133973650,7040,7040,7040,7040,0
20241120,164700,133973650,7040,7040,7040,7040,0
20241120,164600,133973650,7040,7040,7040,7040,355
20241120,164500,133973650,7040,7040,7040,7040,0
20241120,164400,133973650,7040,7040,7040,7040,0
20241120,164300,133973650,7040,7040,7040,7040,0
20241120,164200,133973650,7040,7040,7040,7040,0
20241120,164100,133973650,7040,7040,7040,7040,0
20241120,164000,133973650,7040,7040,7040,7040,0
20241120,163900,133973650,7040,7040,7040,7040,0
20241120,163800,133973650,7040,7040,7040,7040,0
20241120,163700,133973650,7040,7040,7040,7040,0
20241120,163600,133973650,7040,7040,7040,7040,0
20241120,163500,133973650,7040,7040,7040,7040,0
20241120,163400,133973650,7040,7040,7040,7040,0
20241120,163300,133973650,7040,7040,7040,7040,0
20241120,163200,133973650,7040,7040,7040,7040,0
20241120,163100,133973650,7040,7040,7040,7040,0
20241120,163000,133973650,7040,7040,7040,7040,0
20241120,162900,133973650,7040,7040,7040,7040,0
20241120,162800,133973650,7040,7040,7040,7040,0
20241120,162700,133973650,7040,7040,7040,7040,0
20241120,162600,133973650,7040,7040,7040,7040,0
20241120,162500,133973650,7040,7040,7040,7040,0
20241120,162400,133973650,7040,7040,7040,7040,0
20241120,162300,133973650,7040,7040,7040,7040,0
20241120,162200,133973650,7040,7040,7040,7040,0
20241120,162100,133973650,7040,7040,7040,7040,0
20241120,162000,133973650,7040,7040,7040,7040,0
20241120,161900,133973650,7040,7040,7040,7040,0
20241120,161800,133973650,7040,7040,7040,7040,0
20241120,161700,133973650,7040,7040,7040,7040,0
20241120,161600,133973650,7040,7040,7040,7040,355
20241120,161500,133973650,7040,7040,7040,7040,0
20241120,161400,133973650,7040,7040,7040,7040,0
20241120,161300,133973650,7040,7040,7040,7040,0
20241120,161200,133973650,7040,7040,7040,7040,0
20241120,161100,133973650,7040,7040,7040,7040,0
20241120,161000,133973650,7040,7040,7040,7040,0
20241120,160900,133973650,7040,7040,7040,7040,0
20241120,160800,133973650,7040,7040,7040,7040,0
20241120,160700,133973650,7040,7040,7040,7040,0
20241120,160600,133973650,7040,7040,7040,7040,0
20241120,160500,133973650,7040,7040,7040,7040,0
20241120,160400,133973650,7040,7040,7040,7040,0
20241120,160300,133973650,7040,7040,7040,7040,0
20241120,160200,133973650,7040,7040,7040,7040,0
20241120,160100,133973650,7040,7040,7040,7040,0
20241120,160000,133973650,7040,7040,7040,7040,0
20241120,155900,133973650,7040,7040,7040,7040,0
20241120,155800,133973650,7040,7040,7040,7040,0
20241120,155700,133973650,7040,7040,7040,7040,0
20241120,155600,133973650,7040,7040,7040,7040,0
20241120,155500,133973650,7040,7040,7040,7040,0
20241120,155400,133973650,7040,7040,7040,7040,0
20241120,155300,133973650,7040,7040,7040,7040,0
20241120,155200,133973650,7040,7040,7040,7040,0
20241120,155100,133973650,7040,7040,7040,7040,0
20241120,155000,133973650,7040,7040,7040,7040,0
20241120,154900,133973650,7040,7040,7040,7040,0
20241120,154800,133973650,7040,7040,7040,7040,0
20241120,154700,133973650,7040,7040,7040,7040,0
20241120,154600,133973650,7040,7040,7040,7040,355
20241120,154500,133973650,7040,7040,7040,7040,0
20241120,154400,133973650,7040,7040,7040,7040,0
20241120,154300,133973650,7040,7040,7040,7040,0
20241120,154200,133973650,7040,7040,7040,7040,0
20241120,154100,133973650,7040,7040,7040,7040,0
20241120,154000,133973650,7040,7040,7040,7040,0
20241120,153900,133973650,7040,7040,7040,7040,0
20241120,153800,133973650,7040,7040,7040,7040,0
20241120,153700,133973650,7040,7040,7040,7040,0
20241120,153600,133973650,7040,7040,7040,7040,0
20241120,153500,133973650,7040,7040,7040,7040,0
20241120,153400,133973650,7040,7040,7040,7040,0
20241120,153300,133973650,7040,7040,7040,7040,0
20241120,153200,133973650,7040,7040,7040,7040,0
20241120,153100,133973650,7040,7040,7040,7040,0
20241120,153000,133973650,7040,7040,7040,7040,355
20241120,152900,131474450,7100,7100,7100,7100,0
20241120,152800,131474450,7100,7100,7100,7100,0
20241120,152700,131474450,7100,7100,7100,7100,0
20241120,152600,131474450,7100,7100,7100,7100,0
20241120,152500,131474450,7100,7100,7100,7100,0
20241120,152400,131474450,7100,7100,7100,7100,0
20241120,152300,131474450,7100,7100,7100,7100,0
20241120,152200,131474450,7100,7100,7100,7100,0
20241120,152100,131474450,7100,7100,7100,7100,0
20241120,152000,131474450,7100,7100,7100,7100,0
20241120,151900,131474450,7100,7100,7100,7100,3
20241120,151800,131453150,7050,7050,7050,7050,1
20241120,151700,131446100,7100,7100,7100,7100,1
20241120,151600,131439000,7050,7050,7050,7050,0
20241120,151500,131439000,7050,7050,7050,7050,0
20241120,151400,131439000,7050,7050,7050,7050,143
20241120,151300,130430850,7050,7050,7050,7050,0
20241120,151200,130430850,7050,7050,7050,7050,15
20241120,151100,130325100,7050,7050,7050,7050,0
20241120,151000,130325100,7050,7050,7050,7050,33
20241120,150900,130092450,7100,7100,7100,7100,2
20241120,150800,130078250,7050,7050,7050,7050,0
20241120,150700,130078250,7050,7050,7050,7050,0
20241120,150600,130078250,7050,7050,7050,7050,939
20241120,150500,123458300,7050,7050,7050,7050,70
20241120,150400,122964800,7050,7050,7050,7050,23
20241120,150300,122802650,7050,7050,7050,7050,0
20241120,150200,122802650,7050,7050,7050,7050,0
20241120,150100,122802650,7050,7050,7050,7050,285
20241120,150000,120793400,7100,7100,7100,7100,2
20241120,145900,120779200,7070,7070,7070,7070,15
20241120,145800,120673150,7060,7060,7060,7060,50
20241120,145700,120320150,7100,7100,7100,7100,29
20241120,145600,120114250,7100,7100,7100,7100,40
20241120,145500,119830250,7100,7100,7100,7100,0
20241120,145400,119830250,7100,7090,7100,7090,10
20241120,145300,119759340,7090,7090,7090,7090,20
20241120,145200,119617540,7090,7090,7090,7090,0
20241120,145100,119617540,7090,7090,7090,7090,13
20241120,145000,119525370,7100,7100,7100,7100,0
20241120,144900,119525370,7100,7100,7100,7100,0
20241120,144800,119525370,7100,7100,7100,7100,0
20241120,144700,119525370,7100,7100,7100,7100,0
20241120,144600,119525370,7100,7020,7100,7020,1500
20241120,144500,108925380,7000,7010,7010,7000,85
20241120,144400,108329850,7010,7010,7010,7010,0
20241120,144300,108329850,7010,7010,7010,7010,0
20241120,144200,108329850,7010,7010,7010,7010,0
20241120,144100,108329850,7010,7010,7010,7010,0
20241120,144000,108329850,7010,7010,7010,7010,0
20241120,143900,108329850,7010,7010,7010,7010,0
20241120,143800,108329850,7010,7010,7010,7010,0
20241120,143700,108329850,7010,7010,7010,7010,0
20241120,143600,108329850,7010,7010,7010,7010,0
20241120,143500,108329850,7010,7030,7030,7010,3
20241120,143400,108308800,7010,7010,7010,7010,0
20241120,143300,108308800,7010,7010,7010,7010,0
20241120,143200,108308800,7010,7010,7010,7010,5
20241120,143100,108273750,7010,7010,7010,7010,20
20241120,143000,108133550,7030,7030,7030,7030,0
20241120,142900,108133550,7030,7030,7030,7030,0
20241120,142800,108133550,7030,7030,7030,7030,0
20241120,142700,108133550,7030,7030,7030,7030,0
20241120,142600,108133550,7030,7030,7030,7030,0
20241120,142500,108133550,7030,7030,7030,7030,0
20241120,142400,108133550,7030,7030,7030,7030,1
20241120,142300,108126520,7010,7010,7010,7010,0
20241120,142200,108126520,7010,7010,7010,7010,2
20241120,142100,108112500,7030,7030,7030,7030,0
20241120,142000,108112500,7030,7030,7030,7030,0
20241120,141900,108112500,7030,7030,7030,7030,0
20241120,141800,108112500,7030,7030,7030,7030,0
20241120,141700,108112500,7030,7030,7030,7030,0
20241120,141600,108112500,7030,7030,7030,7030,1
20241120,141500,108105470,7030,7030,7030,7030,0
20241120,141400,108105470,7030,7030,7030,7030,0
20241120,141300,108105470,7030,7030,7030,7030,0
20241120,141200,108105470,7030,7030,7030,7000,12
20241120,141100,108021140,7030,7030,7030,7030,0
20241120,141000,108021140,7030,7030,7030,7030,0
20241120,140900,108021140,7030,7030,7030,7030,1
20241120,140800,108014110,7040,7040,7040,7040,0
20241120,140700,108014110,7040,7040,7040,7040,0
20241120,140600,108014110,7040,7040,7040,7040,0
20241120,140500,108014110,7040,7040,7040,7040,0
20241120,140400,108014110,7040,7040,7040,7040,0
20241120,140300,108014110,7040,7040,7040,7040,0
20241120,140200,108014110,7040,7040,7040,7040,0
20241120,140100,108014110,7040,7040,7040,7040,0
20241120,140000,108014110,7040,7040,7040,7040,0
20241120,135900,108014110,7040,7040,7040,7040,1
20241120,135800,108007070,6990,6990,6990,6990,0
20241120,135700,108007070,6990,6990,6990,6990,0
20241120,135600,108007070,6990,6990,6990,6990,1
20241120,135500,108000080,7040,7040,7040,7040,0
20241120,135400,108000080,7040,7040,7040,7040,0
20241120,135300,108000080,7040,7040,7040,7040,0
20241120,135200,108000080,7040,7040,7040,7040,0
20241120,135100,108000080,7040,7040,7040,7040,0
20241120,135000,108000080,7040,7040,7040,7040,0
20241120,134900,108000080,7040,7040,7040,7040,0
20241120,134800,108000080,7040,7040,7040,7040,0
20241120,134700,108000080,7040,7040,7040,7040,0
20241120,134600,108000080,7040,7040,7040,7040,0
20241120,134500,108000080,7040,7040,7040,7040,0
20241120,134400,108000080,7040,7040,7040,7040,0
20241120,134300,108000080,7040,7010,7040,7010,500
20241120,134200,104488840,7010,7010,7010,7010,0
20241120,134100,104488840,7010,7010,7010,7010,10
20241120,134000,104418740,7020,7020,7020,7020,0
20241120,133900,104418740,7020,7020,7020,7020,8
20241120,133800,104362580,7020,7020,7020,7020,0
20241120,133700,104362580,7020,7020,7020,7020,0
20241120,133600,104362580,7020,7020,7020,7020,0
20241120,133500,104362580,7020,7020,7020,7020,0
20241120,133400,104362580,7020,7020,7020,7020,0
20241120,133300,104362580,7020,7020,7020,7020,0
20241120,133200,104362580,7020,7020,7020,7020,0
20241120,133100,104362580,7020,7020,7020,7020,0
20241120,133000,104362580,7020,7020,7020,7020,0
20241120,132900,104362580,7020,7020,7020,7020,0
20241120,132800,104362580,7020,7020,7020,7020,0
20241120,132700,104362580,7020,7020,7020,7020,0
20241120,132600,104362580,7020,7020,7020,7020,0
20241120,132500,104362580,7020,7020,7020,7020,0
20241120,132400,104362580,7020,7020,7020,7020,2
20241120,132300,104348540,6980,6980,6980,6980,0
20241120,132200,104348540,6980,6980,6980,6980,0
20241120,132100,104348540,6980,6980,6980,6980,0
20241120,132000,104348540,6980,6980,6980,6980,0
20241120,131900,104348540,6980,6980,6980,6980,0
20241120,131800,104348540,6980,6980,6980,6980,0
20241120,131700,104348540,6980,6980,6980,6980,0
20241120,131600,104348540,6980,6980,6980,6980,0
20241120,131500,104348540,6980,6980,6980,6980,0
20241120,131400,104348540,6980,6980,6980,6980,5
20241120,131300,104313640,7040,7040,7040,7040,0
20241120,131200,104313640,7040,7040,7040,7040,1
20241120,131100,104306600,6990,6990,6990,6990,18
20241120,131000,104180780,6980,7020,7020,6970,583
20241120,130900,100111130,7020,7020,7020,7020,0
20241120,130800,100111130,7020,7020,7020,7020,0
20241120,130700,100111130,7020,7020,7020,7020,0
20241120,130600,100111130,7020,7020,7020,7020,0
20241120,130500,100111130,7020,7020,7020,7020,0
20241120,130400,100111130,7020,7020,7020,7020,32
20241120,130300,99886490,7000,7000,7000,7000,0
20241120,130200,99886490,7000,7000,7000,7000,0
20241120,130100,99886490,7000,7000,7000,7000,21
20241120,130000,99739490,6990,6990,6990,6990,0
20241120,125900,99739490,6990,6990,6990,6990,0
20241120,125800,99739490,6990,6990,6990,6990,0
20241120,125700,99739490,6990,6990,6990,6990,0
20241120,125600,99739490,6990,6990,6990,6990,0
20241120,125500,99739490,6990,6990,6990,6990,0
20241120,125400,99739490,6990,6990,6990,6990,6
20241120,125300,99697550,6980,6980,6980,6980,6
20241120,125200,99655670,7020,7020,7020,7020,0
20241120,125100,99655670,7020,7020,7020,7020,0
20241120,125000,99655670,7020,7020,7020,7020,1
20241120,124900,99648650,6970,6970,6970,6970,0
20241120,124800,99648650,6970,6970,6970,6970,0
20241120,124700,99648650,6970,6970,6970,6970,0
20241120,124600,99648650,6970,6970,6970,6970,0
20241120,124500,99648650,6970,6970,6970,6970,0
20241120,124400,99648650,6970,7010,7010,6970,51
20241120,124300,99292890,7010,7010,7010,7010,0
20241120,124200,99292890,7010,7010,7010,7010,0
20241120,124100,99292890,7010,7010,7010,7010,1
20241120,124000,99285880,6970,6970,6970,6970,0
20241120,123900,99285880,6970,6970,6970,6970,0
20241120,123800,99285880,6970,6970,6970,6970,0
20241120,123700,99285880,6970,6980,6980,6970,334
20241120,123600,96957890,6970,6970,6970,6970,566
20241120,123500,93012870,6970,6970,6970,6970,0
20241120,123400,93012870,6970,6970,6980,6970,146
20241120,123300,91994970,6970,6980,6980,6970,246
20241120,123200,90279810,6980,7010,7010,6980,311
20241120,123100,88107450,7010,7010,7010,7010,0
20241120,123000,88107450,7010,7010,7010,7010,0
20241120,122900,88107450,7010,7010,7010,7010,0
20241120,122800,88107450,7010,7010,7010,7010,2
20241120,122700,88093430,7020,7020,7020,7020,0
20241120,122600,88093430,7020,7020,7020,7020,0
20241120,122500,88093430,7020,7020,7020,7020,0
20241120,122400,88093430,7020,7020,7020,7020,0
20241120,122300,88093430,7020,7020,7020,7020,2
20241120,122200,88079390,7020,7020,7020,7020,0
20241120,122100,88079390,7020,7020,7020,7020,0
20241120,122000,88079390,7020,7020,7020,7020,0
20241120,121900,88079390,7020,7020,7020,7020,0
20241120,121800,88079390,7020,7020,7020,7020,0
20241120,121700,88079390,7020,7020,7020,7020,0
20241120,121600,88079390,7020,7020,7020,7020,14
20241120,121500,87981110,7050,7050,7050,7050,100
20241120,121400,87276110,7050,7040,7050,7040,10
20241120,121300,87205620,7050,7050,7050,7050,0
20241120,121200,87205620,7050,7050,7050,7050,0
20241120,121100,87205620,7050,7050,7050,7050,0
20241120,121000,87205620,7050,7050,7050,7050,0
20241120,120900,87205620,7050,7050,7050,7050,0
20241120,120800,87205620,7050,7050,7050,7050,36
20241120,120700,86951820,7020,7020,7020,7020,0
20241120,120600,86951820,7020,7020,7020,7020,37
20241120,120500,86692080,6990,6990,6990,6990,0
20241120,120400,86692080,6990,6990,6990,6990,0
20241120,120300,86692080,6990,6990,6990,6990,0
20241120,120200,86692080,6990,6990,6990,6990,0
20241120,120100,86692080,6990,7020,7020,6990,32
20241120,120000,86467530,6990,6990,6990,6990,0
20241120,115900,86467530,6990,6990,6990,6990,0
20241120,115800,86467530,6990,6990,6990,6990,0
20241120,115700,86467530,6990,6990,6990,6990,0
20241120,115600,86467530,6990,6990,6990,6990,0
20241120,115500,86467530,6990,7020,7020,6990,11
20241120,115400,86390340,7020,7020,7020,7020,0
20241120,115300,86390340,7020,7020,7020,7020,0
20241120,115200,86390340,7020,7020,7020,7020,0
20241120,115100,86390340,7020,7020,7020,7020,1
20241120,115000,86383320,7020,7020,7020,7020,0
20241120,114900,86383320,7020,7020,7020,7020,0
20241120,114800,86383320,7020,7020,7020,7020,1
20241120,114700,86376300,7020,7020,7020,7020,0
20241120,114600,86376300,7020,7020,7020,7020,0
20241120,114500,86376300,7020,7020,7020,7020,0
20241120,114400,86376300,7020,7020,7020,7020,5
20241120,114300,86341200,7020,7020,7020,7020,0
20241120,114200,86341200,7020,7020,7020,7020,0
20241120,114100,86341200,7020,7020,7020,7020,0
20241120,114000,86341200,7020,7020,7020,7020,0
20241120,113900,86341200,7020,7020,7020,7020,1
20241120,113800,86334180,6980,6980,6980,6980,0
20241120,113700,86334180,6980,6980,6980,6980,0
20241120,113600,86334180,6980,6980,6980,6980,0
20241120,113500,86334180,6980,6980,6980,6980,0
20241120,113400,86334180,6980,6990,6990,6980,73
20241120,113300,85824630,7000,7000,7000,7000,0
20241120,113200,85824630,7000,6980,7000,6980,305
20241120,113100,83689650,6970,6970,6970,6970,0
20241120,113000,83689650,6970,6970,6970,6970,0
20241120,112900,83689650,6970,6970,6970,6970,0
20241120,112800,83689650,6970,7000,7000,6970,335
20241120,112700,81346110,6980,6980,6980,6980,0
20241120,112600,81346110,6980,6980,6980,6980,110
20241120,112500,80578310,6970,6970,6970,6970,0
20241120,112400,80578310,6970,6970,6970,6970,0
20241120,112300,80578310,6970,6970,6970,6970,0
20241120,112200,80578310,6970,6970,6970,6970,0
20241120,112100,80578310,6970,6970,6970,6970,0
20241120,112000,80578310,6970,6980,6980,6970,103
20241120,111900,79859390,6970,6970,6970,6970,290
20241120,111800,77838090,6970,6970,6970,6970,0
20241120,111700,77838090,6970,6980,6980,6970,75
20241120,111600,77314600,6990,6990,6990,6990,0
20241120,111500,77314600,6990,6990,6990,6990,0
20241120,111400,77314600,6990,6990,6990,6990,2
20241120,111300,77300620,6980,6980,6980,6980,0
20241120,111200,77300620,6980,6980,6980,6980,0
20241120,111100,77300620,6980,6980,6980,6980,107
20241120,111000,76553760,6990,6990,6990,6990,1
20241120,110900,76546770,7000,7000,7000,7000,0
20241120,110800,76546770,7000,7000,7000,7000,0
20241120,110700,76546770,7000,7000,7000,7000,2
20241120,110600,76532770,7010,7010,7010,7010,1
20241120,110500,76525760,6990,6990,6990,6990,0
20241120,110400,76525760,6990,6990,6990,6990,0
20241120,110300,76525760,6990,6990,6990,6990,19
20241120,110200,76392950,6990,6990,6990,6990,0
20241120,110100,76392950,6990,6990,6990,6990,0
20241120,110000,76392950,6990,6990,6990,6990,20
20241120,105900,76253150,6990,6990,6990,6990,0
20241120,105800,76253150,6990,6990,6990,6990,0
20241120,105700,76253150,6990,6990,6990,6990,3
20241120,105600,76232180,7020,7020,7020,7020,0
20241120,105500,76232180,7020,7020,7020,7020,0
20241120,105400,76232180,7020,7020,7020,7020,0
20241120,105300,76232180,7020,7020,7020,7020,0
20241120,105200,76232180,7020,7000,7020,7000,2
20241120,105100,76218160,6990,7000,7000,6990,22
20241120,105000,76064350,7000,7000,7000,7000,0
20241120,104900,76064350,7000,7000,7000,7000,0
20241120,104800,76064350,7000,7000,7000,7000,0
20241120,104700,76064350,7000,7000,7000,7000,0
20241120,104600,76064350,7000,7020,7020,7000,1206
20241120,104500,67622270,6990,6990,6990,6990,0
20241120,104400,67622270,6990,6990,6990,6990,0
20241120,104300,67622270,6990,6990,6990,6990,0
20241120,104200,67622270,6990,6990,6990,6990,0
20241120,104100,67622270,6990,6990,6990,6990,14
20241120,104000,67524410,6990,6990,6990,6990,0
20241120,103900,67524410,6990,6990,6990,6990,0
20241120,103800,67524410,6990,6990,6990,6990,0
20241120,103700,67524410,6990,6990,6990,6990,0
20241120,103600,67524410,6990,6990,6990,6990,10
20241120,103500,67454510,7020,7020,7020,7020,0
20241120,103400,67454510,7020,7020,7020,7020,0
20241120,103300,67454510,7020,7000,7020,6980,268
20241120,103200,65583630,7020,7020,7020,7020,0
20241120,103100,65583630,7020,7020,7020,7020,1
20241120,103000,65576610,7000,7000,7000,7000,0
20241120,102900,65576610,7000,7000,7000,7000,172
20241120,102800,64372610,6990,6990,6990,6990,0
20241120,102700,64372610,6990,6990,6990,6980,1947
20241120,102600,50763360,6990,7040,7040,6990,635
20241120,102500,46322950,7050,7050,7050,7050,30
20241120,102400,46111450,7050,7050,7050,7050,0
20241120,102300,46111450,7050,7050,7050,7050,0
20241120,102200,46111450,7050,7050,7050,7050,5
20241120,102100,46076200,7050,7050,7050,7050,0
20241120,102000,46076200,7050,7050,7050,7050,0
20241120,101900,46076200,7050,7050,7050,7050,0
20241120,101800,46076200,7050,7050,7050,7050,0
20241120,101700,46076200,7050,7050,7050,7050,0
20241120,101600,46076200,7050,7050,7050,7050,0
20241120,101500,46076200,7050,7050,7050,7050,1
20241120,101400,46069150,6990,6990,6990,6990,71
20241120,101300,45572860,6980,7020,7020,6980,940
20241120,101200,38998030,7030,7030,7030,7030,119
20241120,101100,38161460,7030,7050,7050,7030,42
20241120,101000,37865790,7050,7050,7050,7050,5
20241120,100900,37830540,7090,7090,7090,7090,0
20241120,100800,37830540,7090,7090,7090,7090,0
20241120,100700,37830540,7090,7090,7090,7090,0
20241120,100600,37830540,7090,7090,7090,7090,0
20241120,100500,37830540,7090,7090,7090,7090,0
20241120,100400,37830540,7090,7090,7090,7090,0
20241120,100300,37830540,7090,7090,7090,7090,50
20241120,100200,37476040,7090,7090,7090,7090,0
20241120,100100,37476040,7090,7090,7090,7090,0
20241120,100000,37476040,7090,7090,7090,7090,1
20241120,095900,37468950,7010,7060,7060,7010,1095
20241120,095800,29761680,7080,7080,7080,7080,0
20241120,095700,29761680,7080,7080,7080,7080,0
20241120,095600,29761680,7080,7080,7080,7080,0
20241120,095500,29761680,7080,7080,7080,7080,454
20241120,095400,26547360,7080,7080,7080,7080,2
20241120,095300,26533200,7090,7090,7090,7090,0
20241120,095200,26533200,7090,7090,7090,7090,0
20241120,095100,26533200,7090,7090,7090,7090,0
20241120,095000,26533200,7090,7090,7090,7090,0
20241120,094900,26533200,7090,7090,7090,7090,0
20241120,094800,26533200,7090,7090,7090,7090,0
20241120,094700,26533200,7090,7090,7090,7090,10
20241120,094600,26462300,7090,7090,7090,7090,0
20241120,094500,26462300,7090,7090,7090,7090,0
20241120,094400,26462300,7090,7090,7090,7090,2
20241120,094300,26448120,7090,7090,7090,7090,0
20241120,094200,26448120,7090,7090,7090,7090,1
20241120,094100,26441030,7050,7050,7050,7050,0
20241120,094000,26441030,7050,7050,7050,7050,0
20241120,093900,26441030,7050,7050,7050,7050,0
20241120,093800,26441030,7050,7050,7050,7050,1
20241120,093700,26433980,7050,7050,7050,7050,12
20241120,093600,26349380,7070,7050,7070,7050,40
20241120,093500,26067180,7050,7050,7050,7050,0
20241120,093400,26067180,7050,7050,7050,7050,200
20241120,093300,24657180,7050,7070,7070,7050,115
20241120,093200,23846150,7090,7090,7090,7090,0
20241120,093100,23846150,7090,7090,7090,7090,0
20241120,093000,23846150,7090,7090,7090,7090,0
20241120,092900,23846150,7090,7090,7090,7090,0
20241120,092800,23846150,7090,7090,7090,7090,0
20241120,092700,23846150,7090,7090,7090,7090,0
20241120,092600,23846150,7090,7090,7090,7090,0
20241120,092500,23846150,7090,7090,7090,7090,0
20241120,092400,23846150,7090,7090,7090,7090,0
20241120,092300,23846150,7090,7090,7090,7090,0
20241120,092200,23846150,7090,7090,7090,7090,482
20241120,092100,20428770,7070,7080,7080,7070,24
20241120,092000,20259050,7090,7090,7090,7090,0
20241120,091900,20259050,7090,7090,7090,7090,14
20241120,091800,20159790,7090,7090,7090,7090,21
20241120,091700,20010900,7090,7090,7090,7090,0
20241120,091600,20010900,7090,7120,7120,7090,32
20241120,091500,19783890,7130,7130,7130,7130,9
20241120,091400,19719720,7130,7130,7130,7130,1
20241120,091300,19712590,7160,7130,7160,7130,53
20241120,091200,19334650,7170,7170,7170,7170,0
20241120,091100,19334650,7170,7170,7170,7170,1
20241120,091000,19327480,7130,7140,7140,7130,43
20241120,090900,19020860,7130,7130,7130,7130,604
20241120,090800,14714340,7130,7130,7130,7130,0
20241120,090700,14714340,7130,7130,7130,7130,74
20241120,090600,14186720,7130,7130,7130,7130,0
20241120,090500,14186720,7130,7150,7150,7130,108
20241120,090400,13415590,7150,7170,7170,7150,3
20241120,090300,13394100,7140,7140,7140,7140,0
20241120,090200,13394100,7140,7140,7140,7140,0
20241120,090100,13394100,7140,7140,7140,7140,565
20241120,090000,9360000,7200,7200,7200,7200,1300
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 204600 133973650 7040 7040 7040 7040 355
3 20241120 204500 133973650 7040 7040 7040 7040 0
4 20241120 204400 133973650 7040 7040 7040 7040 0
5 20241120 204300 133973650 7040 7040 7040 7040 0
6 20241120 204200 133973650 7040 7040 7040 7040 0
7 20241120 204100 133973650 7040 7040 7040 7040 0
8 20241120 204000 133973650 7040 7040 7040 7040 0
9 20241120 203900 133973650 7040 7040 7040 7040 0
10 20241120 203800 133973650 7040 7040 7040 7040 0
11 20241120 203700 133973650 7040 7040 7040 7040 0
12 20241120 203600 133973650 7040 7040 7040 7040 0
13 20241120 203500 133973650 7040 7040 7040 7040 0
14 20241120 203400 133973650 7040 7040 7040 7040 0
15 20241120 203300 133973650 7040 7040 7040 7040 0
16 20241120 203200 133973650 7040 7040 7040 7040 0
17 20241120 203100 133973650 7040 7040 7040 7040 0
18 20241120 203000 133973650 7040 7040 7040 7040 0
19 20241120 202900 133973650 7040 7040 7040 7040 0
20 20241120 202800 133973650 7040 7040 7040 7040 0
21 20241120 202700 133973650 7040 7040 7040 7040 0
22 20241120 202600 133973650 7040 7040 7040 7040 0
23 20241120 202500 133973650 7040 7040 7040 7040 0
24 20241120 202400 133973650 7040 7040 7040 7040 0
25 20241120 202300 133973650 7040 7040 7040 7040 0
26 20241120 202200 133973650 7040 7040 7040 7040 0
27 20241120 202100 133973650 7040 7040 7040 7040 0
28 20241120 202000 133973650 7040 7040 7040 7040 0
29 20241120 201900 133973650 7040 7040 7040 7040 0
30 20241120 201800 133973650 7040 7040 7040 7040 0
31 20241120 201700 133973650 7040 7040 7040 7040 0
32 20241120 201600 133973650 7040 7040 7040 7040 355
33 20241120 201500 133973650 7040 7040 7040 7040 0
34 20241120 201400 133973650 7040 7040 7040 7040 0
35 20241120 201300 133973650 7040 7040 7040 7040 0
36 20241120 201200 133973650 7040 7040 7040 7040 0
37 20241120 201100 133973650 7040 7040 7040 7040 0
38 20241120 201000 133973650 7040 7040 7040 7040 0
39 20241120 200900 133973650 7040 7040 7040 7040 0
40 20241120 200800 133973650 7040 7040 7040 7040 0
41 20241120 200700 133973650 7040 7040 7040 7040 0
42 20241120 200600 133973650 7040 7040 7040 7040 0
43 20241120 200500 133973650 7040 7040 7040 7040 0
44 20241120 200400 133973650 7040 7040 7040 7040 0
45 20241120 200300 133973650 7040 7040 7040 7040 0
46 20241120 200200 133973650 7040 7040 7040 7040 0
47 20241120 200100 133973650 7040 7040 7040 7040 0
48 20241120 200000 133973650 7040 7040 7040 7040 0
49 20241120 195900 133973650 7040 7040 7040 7040 0
50 20241120 195800 133973650 7040 7040 7040 7040 0
51 20241120 195700 133973650 7040 7040 7040 7040 0
52 20241120 195600 133973650 7040 7040 7040 7040 0
53 20241120 195500 133973650 7040 7040 7040 7040 0
54 20241120 195400 133973650 7040 7040 7040 7040 0
55 20241120 195300 133973650 7040 7040 7040 7040 0
56 20241120 195200 133973650 7040 7040 7040 7040 0
57 20241120 195100 133973650 7040 7040 7040 7040 0
58 20241120 195000 133973650 7040 7040 7040 7040 0
59 20241120 194900 133973650 7040 7040 7040 7040 0
60 20241120 194800 133973650 7040 7040 7040 7040 0
61 20241120 194700 133973650 7040 7040 7040 7040 0
62 20241120 194600 133973650 7040 7040 7040 7040 355
63 20241120 194500 133973650 7040 7040 7040 7040 0
64 20241120 194400 133973650 7040 7040 7040 7040 0
65 20241120 194300 133973650 7040 7040 7040 7040 0
66 20241120 194200 133973650 7040 7040 7040 7040 0
67 20241120 194100 133973650 7040 7040 7040 7040 0
68 20241120 194000 133973650 7040 7040 7040 7040 0
69 20241120 193900 133973650 7040 7040 7040 7040 0
70 20241120 193800 133973650 7040 7040 7040 7040 0
71 20241120 193700 133973650 7040 7040 7040 7040 0
72 20241120 193600 133973650 7040 7040 7040 7040 0
73 20241120 193500 133973650 7040 7040 7040 7040 0
74 20241120 193400 133973650 7040 7040 7040 7040 0
75 20241120 193300 133973650 7040 7040 7040 7040 0
76 20241120 193200 133973650 7040 7040 7040 7040 0
77 20241120 193100 133973650 7040 7040 7040 7040 0
78 20241120 193000 133973650 7040 7040 7040 7040 0
79 20241120 192900 133973650 7040 7040 7040 7040 0
80 20241120 192800 133973650 7040 7040 7040 7040 0
81 20241120 192700 133973650 7040 7040 7040 7040 0
82 20241120 192600 133973650 7040 7040 7040 7040 0
83 20241120 192500 133973650 7040 7040 7040 7040 0
84 20241120 192400 133973650 7040 7040 7040 7040 0
85 20241120 192300 133973650 7040 7040 7040 7040 0
86 20241120 192200 133973650 7040 7040 7040 7040 0
87 20241120 192100 133973650 7040 7040 7040 7040 0
88 20241120 192000 133973650 7040 7040 7040 7040 0
89 20241120 191900 133973650 7040 7040 7040 7040 0
90 20241120 191800 133973650 7040 7040 7040 7040 0
91 20241120 191700 133973650 7040 7040 7040 7040 0
92 20241120 191600 133973650 7040 7040 7040 7040 355
93 20241120 191500 133973650 7040 7040 7040 7040 0
94 20241120 191400 133973650 7040 7040 7040 7040 0
95 20241120 191300 133973650 7040 7040 7040 7040 0
96 20241120 191200 133973650 7040 7040 7040 7040 0
97 20241120 191100 133973650 7040 7040 7040 7040 0
98 20241120 191000 133973650 7040 7040 7040 7040 0
99 20241120 190900 133973650 7040 7040 7040 7040 0
100 20241120 190800 133973650 7040 7040 7040 7040 0
101 20241120 190700 133973650 7040 7040 7040 7040 0
102 20241120 190600 133973650 7040 7040 7040 7040 0
103 20241120 190500 133973650 7040 7040 7040 7040 0
104 20241120 190400 133973650 7040 7040 7040 7040 0
105 20241120 190300 133973650 7040 7040 7040 7040 0
106 20241120 190200 133973650 7040 7040 7040 7040 0
107 20241120 190100 133973650 7040 7040 7040 7040 0
108 20241120 190000 133973650 7040 7040 7040 7040 0
109 20241120 185900 133973650 7040 7040 7040 7040 0
110 20241120 185800 133973650 7040 7040 7040 7040 0
111 20241120 185700 133973650 7040 7040 7040 7040 0
112 20241120 185600 133973650 7040 7040 7040 7040 0
113 20241120 185500 133973650 7040 7040 7040 7040 0
114 20241120 185400 133973650 7040 7040 7040 7040 0
115 20241120 185300 133973650 7040 7040 7040 7040 0
116 20241120 185200 133973650 7040 7040 7040 7040 0
117 20241120 185100 133973650 7040 7040 7040 7040 0
118 20241120 185000 133973650 7040 7040 7040 7040 0
119 20241120 184900 133973650 7040 7040 7040 7040 0
120 20241120 184800 133973650 7040 7040 7040 7040 0
121 20241120 184700 133973650 7040 7040 7040 7040 0
122 20241120 184600 133973650 7040 7040 7040 7040 355
123 20241120 184500 133973650 7040 7040 7040 7040 0
124 20241120 184400 133973650 7040 7040 7040 7040 0
125 20241120 184300 133973650 7040 7040 7040 7040 0
126 20241120 184200 133973650 7040 7040 7040 7040 0
127 20241120 184100 133973650 7040 7040 7040 7040 0
128 20241120 184000 133973650 7040 7040 7040 7040 0
129 20241120 183900 133973650 7040 7040 7040 7040 0
130 20241120 183800 133973650 7040 7040 7040 7040 0
131 20241120 183700 133973650 7040 7040 7040 7040 0
132 20241120 183600 133973650 7040 7040 7040 7040 0
133 20241120 183500 133973650 7040 7040 7040 7040 0
134 20241120 183400 133973650 7040 7040 7040 7040 0
135 20241120 183300 133973650 7040 7040 7040 7040 0
136 20241120 183200 133973650 7040 7040 7040 7040 0
137 20241120 183100 133973650 7040 7040 7040 7040 0
138 20241120 183000 133973650 7040 7040 7040 7040 0
139 20241120 182900 133973650 7040 7040 7040 7040 0
140 20241120 182800 133973650 7040 7040 7040 7040 0
141 20241120 182700 133973650 7040 7040 7040 7040 0
142 20241120 182600 133973650 7040 7040 7040 7040 0
143 20241120 182500 133973650 7040 7040 7040 7040 0
144 20241120 182400 133973650 7040 7040 7040 7040 0
145 20241120 182300 133973650 7040 7040 7040 7040 0
146 20241120 182200 133973650 7040 7040 7040 7040 0
147 20241120 182100 133973650 7040 7040 7040 7040 0
148 20241120 182000 133973650 7040 7040 7040 7040 0
149 20241120 181900 133973650 7040 7040 7040 7040 0
150 20241120 181800 133973650 7040 7040 7040 7040 0
151 20241120 181700 133973650 7040 7040 7040 7040 0
152 20241120 181600 133973650 7040 7040 7040 7040 355
153 20241120 181500 133973650 7040 7040 7040 7040 0
154 20241120 181400 133973650 7040 7040 7040 7040 0
155 20241120 181300 133973650 7040 7040 7040 7040 0
156 20241120 181200 133973650 7040 7040 7040 7040 0
157 20241120 181100 133973650 7040 7040 7040 7040 0
158 20241120 181000 133973650 7040 7040 7040 7040 0
159 20241120 180900 133973650 7040 7040 7040 7040 0
160 20241120 180800 133973650 7040 7040 7040 7040 0
161 20241120 180700 133973650 7040 7040 7040 7040 0
162 20241120 180600 133973650 7040 7040 7040 7040 0
163 20241120 180500 133973650 7040 7040 7040 7040 0
164 20241120 180400 133973650 7040 7040 7040 7040 0
165 20241120 180300 133973650 7040 7040 7040 7040 0
166 20241120 180200 133973650 7040 7040 7040 7040 0
167 20241120 180100 133973650 7040 7040 7040 7040 0
168 20241120 180000 133973650 7040 7040 7040 7040 0
169 20241120 175900 133973650 7040 7040 7040 7040 0
170 20241120 175800 133973650 7040 7040 7040 7040 0
171 20241120 175700 133973650 7040 7040 7040 7040 0
172 20241120 175600 133973650 7040 7040 7040 7040 0
173 20241120 175500 133973650 7040 7040 7040 7040 0
174 20241120 175400 133973650 7040 7040 7040 7040 0
175 20241120 175300 133973650 7040 7040 7040 7040 0
176 20241120 175200 133973650 7040 7040 7040 7040 0
177 20241120 175100 133973650 7040 7040 7040 7040 0
178 20241120 175000 133973650 7040 7040 7040 7040 0
179 20241120 174900 133973650 7040 7040 7040 7040 0
180 20241120 174800 133973650 7040 7040 7040 7040 0
181 20241120 174700 133973650 7040 7040 7040 7040 0
182 20241120 174600 133973650 7040 7040 7040 7040 355
183 20241120 174500 133973650 7040 7040 7040 7040 0
184 20241120 174400 133973650 7040 7040 7040 7040 0
185 20241120 174300 133973650 7040 7040 7040 7040 0
186 20241120 174200 133973650 7040 7040 7040 7040 0
187 20241120 174100 133973650 7040 7040 7040 7040 0
188 20241120 174000 133973650 7040 7040 7040 7040 0
189 20241120 173900 133973650 7040 7040 7040 7040 0
190 20241120 173800 133973650 7040 7040 7040 7040 0
191 20241120 173700 133973650 7040 7040 7040 7040 0
192 20241120 173600 133973650 7040 7040 7040 7040 0
193 20241120 173500 133973650 7040 7040 7040 7040 0
194 20241120 173400 133973650 7040 7040 7040 7040 0
195 20241120 173300 133973650 7040 7040 7040 7040 0
196 20241120 173200 133973650 7040 7040 7040 7040 0
197 20241120 173100 133973650 7040 7040 7040 7040 0
198 20241120 173000 133973650 7040 7040 7040 7040 0
199 20241120 172900 133973650 7040 7040 7040 7040 0
200 20241120 172800 133973650 7040 7040 7040 7040 0
201 20241120 172700 133973650 7040 7040 7040 7040 0
202 20241120 172600 133973650 7040 7040 7040 7040 0
203 20241120 172500 133973650 7040 7040 7040 7040 0
204 20241120 172400 133973650 7040 7040 7040 7040 0
205 20241120 172300 133973650 7040 7040 7040 7040 0
206 20241120 172200 133973650 7040 7040 7040 7040 0
207 20241120 172100 133973650 7040 7040 7040 7040 0
208 20241120 172000 133973650 7040 7040 7040 7040 0
209 20241120 171900 133973650 7040 7040 7040 7040 0
210 20241120 171800 133973650 7040 7040 7040 7040 0
211 20241120 171700 133973650 7040 7040 7040 7040 0
212 20241120 171600 133973650 7040 7040 7040 7040 355
213 20241120 171500 133973650 7040 7040 7040 7040 0
214 20241120 171400 133973650 7040 7040 7040 7040 0
215 20241120 171300 133973650 7040 7040 7040 7040 0
216 20241120 171200 133973650 7040 7040 7040 7040 0
217 20241120 171100 133973650 7040 7040 7040 7040 0
218 20241120 171000 133973650 7040 7040 7040 7040 0
219 20241120 170900 133973650 7040 7040 7040 7040 0
220 20241120 170800 133973650 7040 7040 7040 7040 0
221 20241120 170700 133973650 7040 7040 7040 7040 0
222 20241120 170600 133973650 7040 7040 7040 7040 0
223 20241120 170500 133973650 7040 7040 7040 7040 0
224 20241120 170400 133973650 7040 7040 7040 7040 0
225 20241120 170300 133973650 7040 7040 7040 7040 0
226 20241120 170200 133973650 7040 7040 7040 7040 0
227 20241120 170100 133973650 7040 7040 7040 7040 0
228 20241120 170000 133973650 7040 7040 7040 7040 0
229 20241120 165900 133973650 7040 7040 7040 7040 0
230 20241120 165800 133973650 7040 7040 7040 7040 0
231 20241120 165700 133973650 7040 7040 7040 7040 0
232 20241120 165600 133973650 7040 7040 7040 7040 0
233 20241120 165500 133973650 7040 7040 7040 7040 0
234 20241120 165400 133973650 7040 7040 7040 7040 0
235 20241120 165300 133973650 7040 7040 7040 7040 0
236 20241120 165200 133973650 7040 7040 7040 7040 0
237 20241120 165100 133973650 7040 7040 7040 7040 0
238 20241120 165000 133973650 7040 7040 7040 7040 0
239 20241120 164900 133973650 7040 7040 7040 7040 0
240 20241120 164800 133973650 7040 7040 7040 7040 0
241 20241120 164700 133973650 7040 7040 7040 7040 0
242 20241120 164600 133973650 7040 7040 7040 7040 355
243 20241120 164500 133973650 7040 7040 7040 7040 0
244 20241120 164400 133973650 7040 7040 7040 7040 0
245 20241120 164300 133973650 7040 7040 7040 7040 0
246 20241120 164200 133973650 7040 7040 7040 7040 0
247 20241120 164100 133973650 7040 7040 7040 7040 0
248 20241120 164000 133973650 7040 7040 7040 7040 0
249 20241120 163900 133973650 7040 7040 7040 7040 0
250 20241120 163800 133973650 7040 7040 7040 7040 0
251 20241120 163700 133973650 7040 7040 7040 7040 0
252 20241120 163600 133973650 7040 7040 7040 7040 0
253 20241120 163500 133973650 7040 7040 7040 7040 0
254 20241120 163400 133973650 7040 7040 7040 7040 0
255 20241120 163300 133973650 7040 7040 7040 7040 0
256 20241120 163200 133973650 7040 7040 7040 7040 0
257 20241120 163100 133973650 7040 7040 7040 7040 0
258 20241120 163000 133973650 7040 7040 7040 7040 0
259 20241120 162900 133973650 7040 7040 7040 7040 0
260 20241120 162800 133973650 7040 7040 7040 7040 0
261 20241120 162700 133973650 7040 7040 7040 7040 0
262 20241120 162600 133973650 7040 7040 7040 7040 0
263 20241120 162500 133973650 7040 7040 7040 7040 0
264 20241120 162400 133973650 7040 7040 7040 7040 0
265 20241120 162300 133973650 7040 7040 7040 7040 0
266 20241120 162200 133973650 7040 7040 7040 7040 0
267 20241120 162100 133973650 7040 7040 7040 7040 0
268 20241120 162000 133973650 7040 7040 7040 7040 0
269 20241120 161900 133973650 7040 7040 7040 7040 0
270 20241120 161800 133973650 7040 7040 7040 7040 0
271 20241120 161700 133973650 7040 7040 7040 7040 0
272 20241120 161600 133973650 7040 7040 7040 7040 355
273 20241120 161500 133973650 7040 7040 7040 7040 0
274 20241120 161400 133973650 7040 7040 7040 7040 0
275 20241120 161300 133973650 7040 7040 7040 7040 0
276 20241120 161200 133973650 7040 7040 7040 7040 0
277 20241120 161100 133973650 7040 7040 7040 7040 0
278 20241120 161000 133973650 7040 7040 7040 7040 0
279 20241120 160900 133973650 7040 7040 7040 7040 0
280 20241120 160800 133973650 7040 7040 7040 7040 0
281 20241120 160700 133973650 7040 7040 7040 7040 0
282 20241120 160600 133973650 7040 7040 7040 7040 0
283 20241120 160500 133973650 7040 7040 7040 7040 0
284 20241120 160400 133973650 7040 7040 7040 7040 0
285 20241120 160300 133973650 7040 7040 7040 7040 0
286 20241120 160200 133973650 7040 7040 7040 7040 0
287 20241120 160100 133973650 7040 7040 7040 7040 0
288 20241120 160000 133973650 7040 7040 7040 7040 0
289 20241120 155900 133973650 7040 7040 7040 7040 0
290 20241120 155800 133973650 7040 7040 7040 7040 0
291 20241120 155700 133973650 7040 7040 7040 7040 0
292 20241120 155600 133973650 7040 7040 7040 7040 0
293 20241120 155500 133973650 7040 7040 7040 7040 0
294 20241120 155400 133973650 7040 7040 7040 7040 0
295 20241120 155300 133973650 7040 7040 7040 7040 0
296 20241120 155200 133973650 7040 7040 7040 7040 0
297 20241120 155100 133973650 7040 7040 7040 7040 0
298 20241120 155000 133973650 7040 7040 7040 7040 0
299 20241120 154900 133973650 7040 7040 7040 7040 0
300 20241120 154800 133973650 7040 7040 7040 7040 0
301 20241120 154700 133973650 7040 7040 7040 7040 0
302 20241120 154600 133973650 7040 7040 7040 7040 355
303 20241120 154500 133973650 7040 7040 7040 7040 0
304 20241120 154400 133973650 7040 7040 7040 7040 0
305 20241120 154300 133973650 7040 7040 7040 7040 0
306 20241120 154200 133973650 7040 7040 7040 7040 0
307 20241120 154100 133973650 7040 7040 7040 7040 0
308 20241120 154000 133973650 7040 7040 7040 7040 0
309 20241120 153900 133973650 7040 7040 7040 7040 0
310 20241120 153800 133973650 7040 7040 7040 7040 0
311 20241120 153700 133973650 7040 7040 7040 7040 0
312 20241120 153600 133973650 7040 7040 7040 7040 0
313 20241120 153500 133973650 7040 7040 7040 7040 0
314 20241120 153400 133973650 7040 7040 7040 7040 0
315 20241120 153300 133973650 7040 7040 7040 7040 0
316 20241120 153200 133973650 7040 7040 7040 7040 0
317 20241120 153100 133973650 7040 7040 7040 7040 0
318 20241120 153000 133973650 7040 7040 7040 7040 355
319 20241120 152900 131474450 7100 7100 7100 7100 0
320 20241120 152800 131474450 7100 7100 7100 7100 0
321 20241120 152700 131474450 7100 7100 7100 7100 0
322 20241120 152600 131474450 7100 7100 7100 7100 0
323 20241120 152500 131474450 7100 7100 7100 7100 0
324 20241120 152400 131474450 7100 7100 7100 7100 0
325 20241120 152300 131474450 7100 7100 7100 7100 0
326 20241120 152200 131474450 7100 7100 7100 7100 0
327 20241120 152100 131474450 7100 7100 7100 7100 0
328 20241120 152000 131474450 7100 7100 7100 7100 0
329 20241120 151900 131474450 7100 7100 7100 7100 3
330 20241120 151800 131453150 7050 7050 7050 7050 1
331 20241120 151700 131446100 7100 7100 7100 7100 1
332 20241120 151600 131439000 7050 7050 7050 7050 0
333 20241120 151500 131439000 7050 7050 7050 7050 0
334 20241120 151400 131439000 7050 7050 7050 7050 143
335 20241120 151300 130430850 7050 7050 7050 7050 0
336 20241120 151200 130430850 7050 7050 7050 7050 15
337 20241120 151100 130325100 7050 7050 7050 7050 0
338 20241120 151000 130325100 7050 7050 7050 7050 33
339 20241120 150900 130092450 7100 7100 7100 7100 2
340 20241120 150800 130078250 7050 7050 7050 7050 0
341 20241120 150700 130078250 7050 7050 7050 7050 0
342 20241120 150600 130078250 7050 7050 7050 7050 939
343 20241120 150500 123458300 7050 7050 7050 7050 70
344 20241120 150400 122964800 7050 7050 7050 7050 23
345 20241120 150300 122802650 7050 7050 7050 7050 0
346 20241120 150200 122802650 7050 7050 7050 7050 0
347 20241120 150100 122802650 7050 7050 7050 7050 285
348 20241120 150000 120793400 7100 7100 7100 7100 2
349 20241120 145900 120779200 7070 7070 7070 7070 15
350 20241120 145800 120673150 7060 7060 7060 7060 50
351 20241120 145700 120320150 7100 7100 7100 7100 29
352 20241120 145600 120114250 7100 7100 7100 7100 40
353 20241120 145500 119830250 7100 7100 7100 7100 0
354 20241120 145400 119830250 7100 7090 7100 7090 10
355 20241120 145300 119759340 7090 7090 7090 7090 20
356 20241120 145200 119617540 7090 7090 7090 7090 0
357 20241120 145100 119617540 7090 7090 7090 7090 13
358 20241120 145000 119525370 7100 7100 7100 7100 0
359 20241120 144900 119525370 7100 7100 7100 7100 0
360 20241120 144800 119525370 7100 7100 7100 7100 0
361 20241120 144700 119525370 7100 7100 7100 7100 0
362 20241120 144600 119525370 7100 7020 7100 7020 1500
363 20241120 144500 108925380 7000 7010 7010 7000 85
364 20241120 144400 108329850 7010 7010 7010 7010 0
365 20241120 144300 108329850 7010 7010 7010 7010 0
366 20241120 144200 108329850 7010 7010 7010 7010 0
367 20241120 144100 108329850 7010 7010 7010 7010 0
368 20241120 144000 108329850 7010 7010 7010 7010 0
369 20241120 143900 108329850 7010 7010 7010 7010 0
370 20241120 143800 108329850 7010 7010 7010 7010 0
371 20241120 143700 108329850 7010 7010 7010 7010 0
372 20241120 143600 108329850 7010 7010 7010 7010 0
373 20241120 143500 108329850 7010 7030 7030 7010 3
374 20241120 143400 108308800 7010 7010 7010 7010 0
375 20241120 143300 108308800 7010 7010 7010 7010 0
376 20241120 143200 108308800 7010 7010 7010 7010 5
377 20241120 143100 108273750 7010 7010 7010 7010 20
378 20241120 143000 108133550 7030 7030 7030 7030 0
379 20241120 142900 108133550 7030 7030 7030 7030 0
380 20241120 142800 108133550 7030 7030 7030 7030 0
381 20241120 142700 108133550 7030 7030 7030 7030 0
382 20241120 142600 108133550 7030 7030 7030 7030 0
383 20241120 142500 108133550 7030 7030 7030 7030 0
384 20241120 142400 108133550 7030 7030 7030 7030 1
385 20241120 142300 108126520 7010 7010 7010 7010 0
386 20241120 142200 108126520 7010 7010 7010 7010 2
387 20241120 142100 108112500 7030 7030 7030 7030 0
388 20241120 142000 108112500 7030 7030 7030 7030 0
389 20241120 141900 108112500 7030 7030 7030 7030 0
390 20241120 141800 108112500 7030 7030 7030 7030 0
391 20241120 141700 108112500 7030 7030 7030 7030 0
392 20241120 141600 108112500 7030 7030 7030 7030 1
393 20241120 141500 108105470 7030 7030 7030 7030 0
394 20241120 141400 108105470 7030 7030 7030 7030 0
395 20241120 141300 108105470 7030 7030 7030 7030 0
396 20241120 141200 108105470 7030 7030 7030 7000 12
397 20241120 141100 108021140 7030 7030 7030 7030 0
398 20241120 141000 108021140 7030 7030 7030 7030 0
399 20241120 140900 108021140 7030 7030 7030 7030 1
400 20241120 140800 108014110 7040 7040 7040 7040 0
401 20241120 140700 108014110 7040 7040 7040 7040 0
402 20241120 140600 108014110 7040 7040 7040 7040 0
403 20241120 140500 108014110 7040 7040 7040 7040 0
404 20241120 140400 108014110 7040 7040 7040 7040 0
405 20241120 140300 108014110 7040 7040 7040 7040 0
406 20241120 140200 108014110 7040 7040 7040 7040 0
407 20241120 140100 108014110 7040 7040 7040 7040 0
408 20241120 140000 108014110 7040 7040 7040 7040 0
409 20241120 135900 108014110 7040 7040 7040 7040 1
410 20241120 135800 108007070 6990 6990 6990 6990 0
411 20241120 135700 108007070 6990 6990 6990 6990 0
412 20241120 135600 108007070 6990 6990 6990 6990 1
413 20241120 135500 108000080 7040 7040 7040 7040 0
414 20241120 135400 108000080 7040 7040 7040 7040 0
415 20241120 135300 108000080 7040 7040 7040 7040 0
416 20241120 135200 108000080 7040 7040 7040 7040 0
417 20241120 135100 108000080 7040 7040 7040 7040 0
418 20241120 135000 108000080 7040 7040 7040 7040 0
419 20241120 134900 108000080 7040 7040 7040 7040 0
420 20241120 134800 108000080 7040 7040 7040 7040 0
421 20241120 134700 108000080 7040 7040 7040 7040 0
422 20241120 134600 108000080 7040 7040 7040 7040 0
423 20241120 134500 108000080 7040 7040 7040 7040 0
424 20241120 134400 108000080 7040 7040 7040 7040 0
425 20241120 134300 108000080 7040 7010 7040 7010 500
426 20241120 134200 104488840 7010 7010 7010 7010 0
427 20241120 134100 104488840 7010 7010 7010 7010 10
428 20241120 134000 104418740 7020 7020 7020 7020 0
429 20241120 133900 104418740 7020 7020 7020 7020 8
430 20241120 133800 104362580 7020 7020 7020 7020 0
431 20241120 133700 104362580 7020 7020 7020 7020 0
432 20241120 133600 104362580 7020 7020 7020 7020 0
433 20241120 133500 104362580 7020 7020 7020 7020 0
434 20241120 133400 104362580 7020 7020 7020 7020 0
435 20241120 133300 104362580 7020 7020 7020 7020 0
436 20241120 133200 104362580 7020 7020 7020 7020 0
437 20241120 133100 104362580 7020 7020 7020 7020 0
438 20241120 133000 104362580 7020 7020 7020 7020 0
439 20241120 132900 104362580 7020 7020 7020 7020 0
440 20241120 132800 104362580 7020 7020 7020 7020 0
441 20241120 132700 104362580 7020 7020 7020 7020 0
442 20241120 132600 104362580 7020 7020 7020 7020 0
443 20241120 132500 104362580 7020 7020 7020 7020 0
444 20241120 132400 104362580 7020 7020 7020 7020 2
445 20241120 132300 104348540 6980 6980 6980 6980 0
446 20241120 132200 104348540 6980 6980 6980 6980 0
447 20241120 132100 104348540 6980 6980 6980 6980 0
448 20241120 132000 104348540 6980 6980 6980 6980 0
449 20241120 131900 104348540 6980 6980 6980 6980 0
450 20241120 131800 104348540 6980 6980 6980 6980 0
451 20241120 131700 104348540 6980 6980 6980 6980 0
452 20241120 131600 104348540 6980 6980 6980 6980 0
453 20241120 131500 104348540 6980 6980 6980 6980 0
454 20241120 131400 104348540 6980 6980 6980 6980 5
455 20241120 131300 104313640 7040 7040 7040 7040 0
456 20241120 131200 104313640 7040 7040 7040 7040 1
457 20241120 131100 104306600 6990 6990 6990 6990 18
458 20241120 131000 104180780 6980 7020 7020 6970 583
459 20241120 130900 100111130 7020 7020 7020 7020 0
460 20241120 130800 100111130 7020 7020 7020 7020 0
461 20241120 130700 100111130 7020 7020 7020 7020 0
462 20241120 130600 100111130 7020 7020 7020 7020 0
463 20241120 130500 100111130 7020 7020 7020 7020 0
464 20241120 130400 100111130 7020 7020 7020 7020 32
465 20241120 130300 99886490 7000 7000 7000 7000 0
466 20241120 130200 99886490 7000 7000 7000 7000 0
467 20241120 130100 99886490 7000 7000 7000 7000 21
468 20241120 130000 99739490 6990 6990 6990 6990 0
469 20241120 125900 99739490 6990 6990 6990 6990 0
470 20241120 125800 99739490 6990 6990 6990 6990 0
471 20241120 125700 99739490 6990 6990 6990 6990 0
472 20241120 125600 99739490 6990 6990 6990 6990 0
473 20241120 125500 99739490 6990 6990 6990 6990 0
474 20241120 125400 99739490 6990 6990 6990 6990 6
475 20241120 125300 99697550 6980 6980 6980 6980 6
476 20241120 125200 99655670 7020 7020 7020 7020 0
477 20241120 125100 99655670 7020 7020 7020 7020 0
478 20241120 125000 99655670 7020 7020 7020 7020 1
479 20241120 124900 99648650 6970 6970 6970 6970 0
480 20241120 124800 99648650 6970 6970 6970 6970 0
481 20241120 124700 99648650 6970 6970 6970 6970 0
482 20241120 124600 99648650 6970 6970 6970 6970 0
483 20241120 124500 99648650 6970 6970 6970 6970 0
484 20241120 124400 99648650 6970 7010 7010 6970 51
485 20241120 124300 99292890 7010 7010 7010 7010 0
486 20241120 124200 99292890 7010 7010 7010 7010 0
487 20241120 124100 99292890 7010 7010 7010 7010 1
488 20241120 124000 99285880 6970 6970 6970 6970 0
489 20241120 123900 99285880 6970 6970 6970 6970 0
490 20241120 123800 99285880 6970 6970 6970 6970 0
491 20241120 123700 99285880 6970 6980 6980 6970 334
492 20241120 123600 96957890 6970 6970 6970 6970 566
493 20241120 123500 93012870 6970 6970 6970 6970 0
494 20241120 123400 93012870 6970 6970 6980 6970 146
495 20241120 123300 91994970 6970 6980 6980 6970 246
496 20241120 123200 90279810 6980 7010 7010 6980 311
497 20241120 123100 88107450 7010 7010 7010 7010 0
498 20241120 123000 88107450 7010 7010 7010 7010 0
499 20241120 122900 88107450 7010 7010 7010 7010 0
500 20241120 122800 88107450 7010 7010 7010 7010 2
501 20241120 122700 88093430 7020 7020 7020 7020 0
502 20241120 122600 88093430 7020 7020 7020 7020 0
503 20241120 122500 88093430 7020 7020 7020 7020 0
504 20241120 122400 88093430 7020 7020 7020 7020 0
505 20241120 122300 88093430 7020 7020 7020 7020 2
506 20241120 122200 88079390 7020 7020 7020 7020 0
507 20241120 122100 88079390 7020 7020 7020 7020 0
508 20241120 122000 88079390 7020 7020 7020 7020 0
509 20241120 121900 88079390 7020 7020 7020 7020 0
510 20241120 121800 88079390 7020 7020 7020 7020 0
511 20241120 121700 88079390 7020 7020 7020 7020 0
512 20241120 121600 88079390 7020 7020 7020 7020 14
513 20241120 121500 87981110 7050 7050 7050 7050 100
514 20241120 121400 87276110 7050 7040 7050 7040 10
515 20241120 121300 87205620 7050 7050 7050 7050 0
516 20241120 121200 87205620 7050 7050 7050 7050 0
517 20241120 121100 87205620 7050 7050 7050 7050 0
518 20241120 121000 87205620 7050 7050 7050 7050 0
519 20241120 120900 87205620 7050 7050 7050 7050 0
520 20241120 120800 87205620 7050 7050 7050 7050 36
521 20241120 120700 86951820 7020 7020 7020 7020 0
522 20241120 120600 86951820 7020 7020 7020 7020 37
523 20241120 120500 86692080 6990 6990 6990 6990 0
524 20241120 120400 86692080 6990 6990 6990 6990 0
525 20241120 120300 86692080 6990 6990 6990 6990 0
526 20241120 120200 86692080 6990 6990 6990 6990 0
527 20241120 120100 86692080 6990 7020 7020 6990 32
528 20241120 120000 86467530 6990 6990 6990 6990 0
529 20241120 115900 86467530 6990 6990 6990 6990 0
530 20241120 115800 86467530 6990 6990 6990 6990 0
531 20241120 115700 86467530 6990 6990 6990 6990 0
532 20241120 115600 86467530 6990 6990 6990 6990 0
533 20241120 115500 86467530 6990 7020 7020 6990 11
534 20241120 115400 86390340 7020 7020 7020 7020 0
535 20241120 115300 86390340 7020 7020 7020 7020 0
536 20241120 115200 86390340 7020 7020 7020 7020 0
537 20241120 115100 86390340 7020 7020 7020 7020 1
538 20241120 115000 86383320 7020 7020 7020 7020 0
539 20241120 114900 86383320 7020 7020 7020 7020 0
540 20241120 114800 86383320 7020 7020 7020 7020 1
541 20241120 114700 86376300 7020 7020 7020 7020 0
542 20241120 114600 86376300 7020 7020 7020 7020 0
543 20241120 114500 86376300 7020 7020 7020 7020 0
544 20241120 114400 86376300 7020 7020 7020 7020 5
545 20241120 114300 86341200 7020 7020 7020 7020 0
546 20241120 114200 86341200 7020 7020 7020 7020 0
547 20241120 114100 86341200 7020 7020 7020 7020 0
548 20241120 114000 86341200 7020 7020 7020 7020 0
549 20241120 113900 86341200 7020 7020 7020 7020 1
550 20241120 113800 86334180 6980 6980 6980 6980 0
551 20241120 113700 86334180 6980 6980 6980 6980 0
552 20241120 113600 86334180 6980 6980 6980 6980 0
553 20241120 113500 86334180 6980 6980 6980 6980 0
554 20241120 113400 86334180 6980 6990 6990 6980 73
555 20241120 113300 85824630 7000 7000 7000 7000 0
556 20241120 113200 85824630 7000 6980 7000 6980 305
557 20241120 113100 83689650 6970 6970 6970 6970 0
558 20241120 113000 83689650 6970 6970 6970 6970 0
559 20241120 112900 83689650 6970 6970 6970 6970 0
560 20241120 112800 83689650 6970 7000 7000 6970 335
561 20241120 112700 81346110 6980 6980 6980 6980 0
562 20241120 112600 81346110 6980 6980 6980 6980 110
563 20241120 112500 80578310 6970 6970 6970 6970 0
564 20241120 112400 80578310 6970 6970 6970 6970 0
565 20241120 112300 80578310 6970 6970 6970 6970 0
566 20241120 112200 80578310 6970 6970 6970 6970 0
567 20241120 112100 80578310 6970 6970 6970 6970 0
568 20241120 112000 80578310 6970 6980 6980 6970 103
569 20241120 111900 79859390 6970 6970 6970 6970 290
570 20241120 111800 77838090 6970 6970 6970 6970 0
571 20241120 111700 77838090 6970 6980 6980 6970 75
572 20241120 111600 77314600 6990 6990 6990 6990 0
573 20241120 111500 77314600 6990 6990 6990 6990 0
574 20241120 111400 77314600 6990 6990 6990 6990 2
575 20241120 111300 77300620 6980 6980 6980 6980 0
576 20241120 111200 77300620 6980 6980 6980 6980 0
577 20241120 111100 77300620 6980 6980 6980 6980 107
578 20241120 111000 76553760 6990 6990 6990 6990 1
579 20241120 110900 76546770 7000 7000 7000 7000 0
580 20241120 110800 76546770 7000 7000 7000 7000 0
581 20241120 110700 76546770 7000 7000 7000 7000 2
582 20241120 110600 76532770 7010 7010 7010 7010 1
583 20241120 110500 76525760 6990 6990 6990 6990 0
584 20241120 110400 76525760 6990 6990 6990 6990 0
585 20241120 110300 76525760 6990 6990 6990 6990 19
586 20241120 110200 76392950 6990 6990 6990 6990 0
587 20241120 110100 76392950 6990 6990 6990 6990 0
588 20241120 110000 76392950 6990 6990 6990 6990 20
589 20241120 105900 76253150 6990 6990 6990 6990 0
590 20241120 105800 76253150 6990 6990 6990 6990 0
591 20241120 105700 76253150 6990 6990 6990 6990 3
592 20241120 105600 76232180 7020 7020 7020 7020 0
593 20241120 105500 76232180 7020 7020 7020 7020 0
594 20241120 105400 76232180 7020 7020 7020 7020 0
595 20241120 105300 76232180 7020 7020 7020 7020 0
596 20241120 105200 76232180 7020 7000 7020 7000 2
597 20241120 105100 76218160 6990 7000 7000 6990 22
598 20241120 105000 76064350 7000 7000 7000 7000 0
599 20241120 104900 76064350 7000 7000 7000 7000 0
600 20241120 104800 76064350 7000 7000 7000 7000 0
601 20241120 104700 76064350 7000 7000 7000 7000 0
602 20241120 104600 76064350 7000 7020 7020 7000 1206
603 20241120 104500 67622270 6990 6990 6990 6990 0
604 20241120 104400 67622270 6990 6990 6990 6990 0
605 20241120 104300 67622270 6990 6990 6990 6990 0
606 20241120 104200 67622270 6990 6990 6990 6990 0
607 20241120 104100 67622270 6990 6990 6990 6990 14
608 20241120 104000 67524410 6990 6990 6990 6990 0
609 20241120 103900 67524410 6990 6990 6990 6990 0
610 20241120 103800 67524410 6990 6990 6990 6990 0
611 20241120 103700 67524410 6990 6990 6990 6990 0
612 20241120 103600 67524410 6990 6990 6990 6990 10
613 20241120 103500 67454510 7020 7020 7020 7020 0
614 20241120 103400 67454510 7020 7020 7020 7020 0
615 20241120 103300 67454510 7020 7000 7020 6980 268
616 20241120 103200 65583630 7020 7020 7020 7020 0
617 20241120 103100 65583630 7020 7020 7020 7020 1
618 20241120 103000 65576610 7000 7000 7000 7000 0
619 20241120 102900 65576610 7000 7000 7000 7000 172
620 20241120 102800 64372610 6990 6990 6990 6990 0
621 20241120 102700 64372610 6990 6990 6990 6980 1947
622 20241120 102600 50763360 6990 7040 7040 6990 635
623 20241120 102500 46322950 7050 7050 7050 7050 30
624 20241120 102400 46111450 7050 7050 7050 7050 0
625 20241120 102300 46111450 7050 7050 7050 7050 0
626 20241120 102200 46111450 7050 7050 7050 7050 5
627 20241120 102100 46076200 7050 7050 7050 7050 0
628 20241120 102000 46076200 7050 7050 7050 7050 0
629 20241120 101900 46076200 7050 7050 7050 7050 0
630 20241120 101800 46076200 7050 7050 7050 7050 0
631 20241120 101700 46076200 7050 7050 7050 7050 0
632 20241120 101600 46076200 7050 7050 7050 7050 0
633 20241120 101500 46076200 7050 7050 7050 7050 1
634 20241120 101400 46069150 6990 6990 6990 6990 71
635 20241120 101300 45572860 6980 7020 7020 6980 940
636 20241120 101200 38998030 7030 7030 7030 7030 119
637 20241120 101100 38161460 7030 7050 7050 7030 42
638 20241120 101000 37865790 7050 7050 7050 7050 5
639 20241120 100900 37830540 7090 7090 7090 7090 0
640 20241120 100800 37830540 7090 7090 7090 7090 0
641 20241120 100700 37830540 7090 7090 7090 7090 0
642 20241120 100600 37830540 7090 7090 7090 7090 0
643 20241120 100500 37830540 7090 7090 7090 7090 0
644 20241120 100400 37830540 7090 7090 7090 7090 0
645 20241120 100300 37830540 7090 7090 7090 7090 50
646 20241120 100200 37476040 7090 7090 7090 7090 0
647 20241120 100100 37476040 7090 7090 7090 7090 0
648 20241120 100000 37476040 7090 7090 7090 7090 1
649 20241120 095900 37468950 7010 7060 7060 7010 1095
650 20241120 095800 29761680 7080 7080 7080 7080 0
651 20241120 095700 29761680 7080 7080 7080 7080 0
652 20241120 095600 29761680 7080 7080 7080 7080 0
653 20241120 095500 29761680 7080 7080 7080 7080 454
654 20241120 095400 26547360 7080 7080 7080 7080 2
655 20241120 095300 26533200 7090 7090 7090 7090 0
656 20241120 095200 26533200 7090 7090 7090 7090 0
657 20241120 095100 26533200 7090 7090 7090 7090 0
658 20241120 095000 26533200 7090 7090 7090 7090 0
659 20241120 094900 26533200 7090 7090 7090 7090 0
660 20241120 094800 26533200 7090 7090 7090 7090 0
661 20241120 094700 26533200 7090 7090 7090 7090 10
662 20241120 094600 26462300 7090 7090 7090 7090 0
663 20241120 094500 26462300 7090 7090 7090 7090 0
664 20241120 094400 26462300 7090 7090 7090 7090 2
665 20241120 094300 26448120 7090 7090 7090 7090 0
666 20241120 094200 26448120 7090 7090 7090 7090 1
667 20241120 094100 26441030 7050 7050 7050 7050 0
668 20241120 094000 26441030 7050 7050 7050 7050 0
669 20241120 093900 26441030 7050 7050 7050 7050 0
670 20241120 093800 26441030 7050 7050 7050 7050 1
671 20241120 093700 26433980 7050 7050 7050 7050 12
672 20241120 093600 26349380 7070 7050 7070 7050 40
673 20241120 093500 26067180 7050 7050 7050 7050 0
674 20241120 093400 26067180 7050 7050 7050 7050 200
675 20241120 093300 24657180 7050 7070 7070 7050 115
676 20241120 093200 23846150 7090 7090 7090 7090 0
677 20241120 093100 23846150 7090 7090 7090 7090 0
678 20241120 093000 23846150 7090 7090 7090 7090 0
679 20241120 092900 23846150 7090 7090 7090 7090 0
680 20241120 092800 23846150 7090 7090 7090 7090 0
681 20241120 092700 23846150 7090 7090 7090 7090 0
682 20241120 092600 23846150 7090 7090 7090 7090 0
683 20241120 092500 23846150 7090 7090 7090 7090 0
684 20241120 092400 23846150 7090 7090 7090 7090 0
685 20241120 092300 23846150 7090 7090 7090 7090 0
686 20241120 092200 23846150 7090 7090 7090 7090 482
687 20241120 092100 20428770 7070 7080 7080 7070 24
688 20241120 092000 20259050 7090 7090 7090 7090 0
689 20241120 091900 20259050 7090 7090 7090 7090 14
690 20241120 091800 20159790 7090 7090 7090 7090 21
691 20241120 091700 20010900 7090 7090 7090 7090 0
692 20241120 091600 20010900 7090 7120 7120 7090 32
693 20241120 091500 19783890 7130 7130 7130 7130 9
694 20241120 091400 19719720 7130 7130 7130 7130 1
695 20241120 091300 19712590 7160 7130 7160 7130 53
696 20241120 091200 19334650 7170 7170 7170 7170 0
697 20241120 091100 19334650 7170 7170 7170 7170 1
698 20241120 091000 19327480 7130 7140 7140 7130 43
699 20241120 090900 19020860 7130 7130 7130 7130 604
700 20241120 090800 14714340 7130 7130 7130 7130 0
701 20241120 090700 14714340 7130 7130 7130 7130 74
702 20241120 090600 14186720 7130 7130 7130 7130 0
703 20241120 090500 14186720 7130 7150 7150 7130 108
704 20241120 090400 13415590 7150 7170 7170 7150 3
705 20241120 090300 13394100 7140 7140 7140 7140 0
706 20241120 090200 13394100 7140 7140 7140 7140 0
707 20241120 090100 13394100 7140 7140 7140 7140 565
708 20241120 090000 9360000 7200 7200 7200 7200 1300