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

748
415380/min/candle-20241120.csv Normal file
View File

@@ -0,0 +1,748 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,212600,397037550,8000,8000,8000,8000,2820
20241120,212500,397037550,8000,8000,8000,8000,0
20241120,212400,397037550,8000,8000,8000,8000,0
20241120,212300,397037550,8000,8000,8000,8000,0
20241120,212200,397037550,8000,8000,8000,8000,0
20241120,212100,397037550,8000,8000,8000,8000,0
20241120,212000,397037550,8000,8000,8000,8000,0
20241120,211900,397037550,8000,8000,8000,8000,0
20241120,211800,397037550,8000,8000,8000,8000,0
20241120,211700,397037550,8000,8000,8000,8000,0
20241120,211600,397037550,8000,8000,8000,8000,0
20241120,211500,397037550,8000,8000,8000,8000,0
20241120,211400,397037550,8000,8000,8000,8000,0
20241120,211300,397037550,8000,8000,8000,8000,0
20241120,211200,397037550,8000,8000,8000,8000,0
20241120,211100,397037550,8000,8000,8000,8000,0
20241120,211000,397037550,8000,8000,8000,8000,0
20241120,210900,397037550,8000,8000,8000,8000,0
20241120,210800,397037550,8000,8000,8000,8000,0
20241120,210700,397037550,8000,8000,8000,8000,0
20241120,210600,397037550,8000,8000,8000,8000,0
20241120,210500,397037550,8000,8000,8000,8000,0
20241120,210400,397037550,8000,8000,8000,8000,0
20241120,210300,397037550,8000,8000,8000,8000,0
20241120,210200,397037550,8000,8000,8000,8000,0
20241120,210100,397037550,8000,8000,8000,8000,0
20241120,210000,397037550,8000,8000,8000,8000,0
20241120,205900,397037550,8000,8000,8000,8000,0
20241120,205800,397037550,8000,8000,8000,8000,0
20241120,205700,397037550,8000,8000,8000,8000,0
20241120,205600,397037550,8000,8000,8000,8000,2820
20241120,205500,397037550,8000,8000,8000,8000,0
20241120,205400,397037550,8000,8000,8000,8000,0
20241120,205300,397037550,8000,8000,8000,8000,0
20241120,205200,397037550,8000,8000,8000,8000,0
20241120,205100,397037550,8000,8000,8000,8000,0
20241120,205000,397037550,8000,8000,8000,8000,0
20241120,204900,397037550,8000,8000,8000,8000,0
20241120,204800,397037550,8000,8000,8000,8000,0
20241120,204700,397037550,8000,8000,8000,8000,0
20241120,204600,397037550,8000,8000,8000,8000,0
20241120,204500,397037550,8000,8000,8000,8000,0
20241120,204400,397037550,8000,8000,8000,8000,0
20241120,204300,397037550,8000,8000,8000,8000,0
20241120,204200,397037550,8000,8000,8000,8000,0
20241120,204100,397037550,8000,8000,8000,8000,0
20241120,204000,397037550,8000,8000,8000,8000,0
20241120,203900,397037550,8000,8000,8000,8000,0
20241120,203800,397037550,8000,8000,8000,8000,0
20241120,203700,397037550,8000,8000,8000,8000,0
20241120,203600,397037550,8000,8000,8000,8000,0
20241120,203500,397037550,8000,8000,8000,8000,0
20241120,203400,397037550,8000,8000,8000,8000,0
20241120,203300,397037550,8000,8000,8000,8000,0
20241120,203200,397037550,8000,8000,8000,8000,0
20241120,203100,397037550,8000,8000,8000,8000,0
20241120,203000,397037550,8000,8000,8000,8000,0
20241120,202900,397037550,8000,8000,8000,8000,0
20241120,202800,397037550,8000,8000,8000,8000,0
20241120,202700,397037550,8000,8000,8000,8000,0
20241120,202600,397037550,8000,8000,8000,8000,2820
20241120,202500,397037550,8000,8000,8000,8000,0
20241120,202400,397037550,8000,8000,8000,8000,0
20241120,202300,397037550,8000,8000,8000,8000,0
20241120,202200,397037550,8000,8000,8000,8000,0
20241120,202100,397037550,8000,8000,8000,8000,0
20241120,202000,397037550,8000,8000,8000,8000,0
20241120,201900,397037550,8000,8000,8000,8000,0
20241120,201800,397037550,8000,8000,8000,8000,0
20241120,201700,397037550,8000,8000,8000,8000,0
20241120,201600,397037550,8000,8000,8000,8000,0
20241120,201500,397037550,8000,8000,8000,8000,0
20241120,201400,397037550,8000,8000,8000,8000,0
20241120,201300,397037550,8000,8000,8000,8000,0
20241120,201200,397037550,8000,8000,8000,8000,0
20241120,201100,397037550,8000,8000,8000,8000,0
20241120,201000,397037550,8000,8000,8000,8000,0
20241120,200900,397037550,8000,8000,8000,8000,0
20241120,200800,397037550,8000,8000,8000,8000,0
20241120,200700,397037550,8000,8000,8000,8000,0
20241120,200600,397037550,8000,8000,8000,8000,0
20241120,200500,397037550,8000,8000,8000,8000,0
20241120,200400,397037550,8000,8000,8000,8000,0
20241120,200300,397037550,8000,8000,8000,8000,0
20241120,200200,397037550,8000,8000,8000,8000,0
20241120,200100,397037550,8000,8000,8000,8000,0
20241120,200000,397037550,8000,8000,8000,8000,0
20241120,195900,397037550,8000,8000,8000,8000,0
20241120,195800,397037550,8000,8000,8000,8000,0
20241120,195700,397037550,8000,8000,8000,8000,0
20241120,195600,397037550,8000,8000,8000,8000,2820
20241120,195500,397037550,8000,8000,8000,8000,0
20241120,195400,397037550,8000,8000,8000,8000,0
20241120,195300,397037550,8000,8000,8000,8000,0
20241120,195200,397037550,8000,8000,8000,8000,0
20241120,195100,397037550,8000,8000,8000,8000,0
20241120,195000,397037550,8000,8000,8000,8000,0
20241120,194900,397037550,8000,8000,8000,8000,0
20241120,194800,397037550,8000,8000,8000,8000,0
20241120,194700,397037550,8000,8000,8000,8000,0
20241120,194600,397037550,8000,8000,8000,8000,0
20241120,194500,397037550,8000,8000,8000,8000,0
20241120,194400,397037550,8000,8000,8000,8000,0
20241120,194300,397037550,8000,8000,8000,8000,0
20241120,194200,397037550,8000,8000,8000,8000,0
20241120,194100,397037550,8000,8000,8000,8000,0
20241120,194000,397037550,8000,8000,8000,8000,0
20241120,193900,397037550,8000,8000,8000,8000,0
20241120,193800,397037550,8000,8000,8000,8000,0
20241120,193700,397037550,8000,8000,8000,8000,0
20241120,193600,397037550,8000,8000,8000,8000,0
20241120,193500,397037550,8000,8000,8000,8000,0
20241120,193400,397037550,8000,8000,8000,8000,0
20241120,193300,397037550,8000,8000,8000,8000,0
20241120,193200,397037550,8000,8000,8000,8000,0
20241120,193100,397037550,8000,8000,8000,8000,0
20241120,193000,397037550,8000,8000,8000,8000,0
20241120,192900,397037550,8000,8000,8000,8000,0
20241120,192800,397037550,8000,8000,8000,8000,0
20241120,192700,397037550,8000,8000,8000,8000,0
20241120,192600,397037550,8000,8000,8000,8000,2820
20241120,192500,397037550,8000,8000,8000,8000,0
20241120,192400,397037550,8000,8000,8000,8000,0
20241120,192300,397037550,8000,8000,8000,8000,0
20241120,192200,397037550,8000,8000,8000,8000,0
20241120,192100,397037550,8000,8000,8000,8000,0
20241120,192000,397037550,8000,8000,8000,8000,0
20241120,191900,397037550,8000,8000,8000,8000,0
20241120,191800,397037550,8000,8000,8000,8000,0
20241120,191700,397037550,8000,8000,8000,8000,0
20241120,191600,397037550,8000,8000,8000,8000,0
20241120,191500,397037550,8000,8000,8000,8000,0
20241120,191400,397037550,8000,8000,8000,8000,0
20241120,191300,397037550,8000,8000,8000,8000,0
20241120,191200,397037550,8000,8000,8000,8000,0
20241120,191100,397037550,8000,8000,8000,8000,0
20241120,191000,397037550,8000,8000,8000,8000,0
20241120,190900,397037550,8000,8000,8000,8000,0
20241120,190800,397037550,8000,8000,8000,8000,0
20241120,190700,397037550,8000,8000,8000,8000,0
20241120,190600,397037550,8000,8000,8000,8000,0
20241120,190500,397037550,8000,8000,8000,8000,0
20241120,190400,397037550,8000,8000,8000,8000,0
20241120,190300,397037550,8000,8000,8000,8000,0
20241120,190200,397037550,8000,8000,8000,8000,0
20241120,190100,397037550,8000,8000,8000,8000,0
20241120,190000,397037550,8000,8000,8000,8000,0
20241120,185900,397037550,8000,8000,8000,8000,0
20241120,185800,397037550,8000,8000,8000,8000,0
20241120,185700,397037550,8000,8000,8000,8000,0
20241120,185600,397037550,8000,8000,8000,8000,2820
20241120,185500,397037550,8000,8000,8000,8000,0
20241120,185400,397037550,8000,8000,8000,8000,0
20241120,185300,397037550,8000,8000,8000,8000,0
20241120,185200,397037550,8000,8000,8000,8000,0
20241120,185100,397037550,8000,8000,8000,8000,0
20241120,185000,397037550,8000,8000,8000,8000,0
20241120,184900,397037550,8000,8000,8000,8000,0
20241120,184800,397037550,8000,8000,8000,8000,0
20241120,184700,397037550,8000,8000,8000,8000,0
20241120,184600,397037550,8000,8000,8000,8000,0
20241120,184500,397037550,8000,8000,8000,8000,0
20241120,184400,397037550,8000,8000,8000,8000,0
20241120,184300,397037550,8000,8000,8000,8000,0
20241120,184200,397037550,8000,8000,8000,8000,0
20241120,184100,397037550,8000,8000,8000,8000,0
20241120,184000,397037550,8000,8000,8000,8000,0
20241120,183900,397037550,8000,8000,8000,8000,0
20241120,183800,397037550,8000,8000,8000,8000,0
20241120,183700,397037550,8000,8000,8000,8000,0
20241120,183600,397037550,8000,8000,8000,8000,0
20241120,183500,397037550,8000,8000,8000,8000,0
20241120,183400,397037550,8000,8000,8000,8000,0
20241120,183300,397037550,8000,8000,8000,8000,0
20241120,183200,397037550,8000,8000,8000,8000,0
20241120,183100,397037550,8000,8000,8000,8000,0
20241120,183000,397037550,8000,8000,8000,8000,0
20241120,182900,397037550,8000,8000,8000,8000,0
20241120,182800,397037550,8000,8000,8000,8000,0
20241120,182700,397037550,8000,8000,8000,8000,0
20241120,182600,397037550,8000,8000,8000,8000,2820
20241120,182500,397037550,8000,8000,8000,8000,0
20241120,182400,397037550,8000,8000,8000,8000,0
20241120,182300,397037550,8000,8000,8000,8000,0
20241120,182200,397037550,8000,8000,8000,8000,0
20241120,182100,397037550,8000,8000,8000,8000,0
20241120,182000,397037550,8000,8000,8000,8000,0
20241120,181900,397037550,8000,8000,8000,8000,0
20241120,181800,397037550,8000,8000,8000,8000,0
20241120,181700,397037550,8000,8000,8000,8000,0
20241120,181600,397037550,8000,8000,8000,8000,0
20241120,181500,397037550,8000,8000,8000,8000,0
20241120,181400,397037550,8000,8000,8000,8000,0
20241120,181300,397037550,8000,8000,8000,8000,0
20241120,181200,397037550,8000,8000,8000,8000,0
20241120,181100,397037550,8000,8000,8000,8000,0
20241120,181000,397037550,8000,8000,8000,8000,0
20241120,180900,397037550,8000,8000,8000,8000,0
20241120,180800,397037550,8000,8000,8000,8000,0
20241120,180700,397037550,8000,8000,8000,8000,0
20241120,180600,397037550,8000,8000,8000,8000,0
20241120,180500,397037550,8000,8000,8000,8000,0
20241120,180400,397037550,8000,8000,8000,8000,0
20241120,180300,397037550,8000,8000,8000,8000,0
20241120,180200,397037550,8000,8000,8000,8000,0
20241120,180100,397037550,8000,8000,8000,8000,0
20241120,180000,397037550,8000,8000,8000,8000,0
20241120,175900,397037550,8000,8000,8000,8000,0
20241120,175800,397037550,8000,8000,8000,8000,0
20241120,175700,397037550,8000,8000,8000,8000,0
20241120,175600,397037550,8000,8000,8000,8000,2820
20241120,175500,397037550,8000,8000,8000,8000,0
20241120,175400,397037550,8000,8000,8000,8000,0
20241120,175300,397037550,8000,8000,8000,8000,0
20241120,175200,397037550,8000,8000,8000,8000,0
20241120,175100,397037550,8000,8000,8000,8000,0
20241120,175000,397037550,8000,8000,8000,8000,0
20241120,174900,397037550,8000,8000,8000,8000,0
20241120,174800,397037550,8000,8000,8000,8000,0
20241120,174700,397037550,8000,8000,8000,8000,0
20241120,174600,397037550,8000,8000,8000,8000,0
20241120,174500,397037550,8000,8000,8000,8000,0
20241120,174400,397037550,8000,8000,8000,8000,0
20241120,174300,397037550,8000,8000,8000,8000,0
20241120,174200,397037550,8000,8000,8000,8000,0
20241120,174100,397037550,8000,8000,8000,8000,0
20241120,174000,397037550,8000,8000,8000,8000,0
20241120,173900,397037550,8000,8000,8000,8000,0
20241120,173800,397037550,8000,8000,8000,8000,0
20241120,173700,397037550,8000,8000,8000,8000,0
20241120,173600,397037550,8000,8000,8000,8000,0
20241120,173500,397037550,8000,8000,8000,8000,0
20241120,173400,397037550,8000,8000,8000,8000,0
20241120,173300,397037550,8000,8000,8000,8000,0
20241120,173200,397037550,8000,8000,8000,8000,0
20241120,173100,397037550,8000,8000,8000,8000,0
20241120,173000,397037550,8000,8000,8000,8000,0
20241120,172900,397037550,8000,8000,8000,8000,0
20241120,172800,397037550,8000,8000,8000,8000,0
20241120,172700,397037550,8000,8000,8000,8000,0
20241120,172600,397037550,8000,8000,8000,8000,2820
20241120,172500,397037550,8000,8000,8000,8000,0
20241120,172400,397037550,8000,8000,8000,8000,0
20241120,172300,397037550,8000,8000,8000,8000,0
20241120,172200,397037550,8000,8000,8000,8000,0
20241120,172100,397037550,8000,8000,8000,8000,0
20241120,172000,397037550,8000,8000,8000,8000,0
20241120,171900,397037550,8000,8000,8000,8000,0
20241120,171800,397037550,8000,8000,8000,8000,0
20241120,171700,397037550,8000,8000,8000,8000,0
20241120,171600,397037550,8000,8000,8000,8000,0
20241120,171500,397037550,8000,8000,8000,8000,0
20241120,171400,397037550,8000,8000,8000,8000,0
20241120,171300,397037550,8000,8000,8000,8000,0
20241120,171200,397037550,8000,8000,8000,8000,0
20241120,171100,397037550,8000,8000,8000,8000,0
20241120,171000,397037550,8000,8000,8000,8000,0
20241120,170900,397037550,8000,8000,8000,8000,0
20241120,170800,397037550,8000,8000,8000,8000,0
20241120,170700,397037550,8000,8000,8000,8000,0
20241120,170600,397037550,8000,8000,8000,8000,0
20241120,170500,397037550,8000,8000,8000,8000,0
20241120,170400,397037550,8000,8000,8000,8000,0
20241120,170300,397037550,8000,8000,8000,8000,0
20241120,170200,397037550,8000,8000,8000,8000,0
20241120,170100,397037550,8000,8000,8000,8000,0
20241120,170000,397037550,8000,8000,8000,8000,0
20241120,165900,397037550,8000,8000,8000,8000,0
20241120,165800,397037550,8000,8000,8000,8000,0
20241120,165700,397037550,8000,8000,8000,8000,0
20241120,165600,397037550,8000,8000,8000,8000,2820
20241120,165500,397037550,8000,8000,8000,8000,0
20241120,165400,397037550,8000,8000,8000,8000,0
20241120,165300,397037550,8000,8000,8000,8000,0
20241120,165200,397037550,8000,8000,8000,8000,0
20241120,165100,397037550,8000,8000,8000,8000,0
20241120,165000,397037550,8000,8000,8000,8000,0
20241120,164900,397037550,8000,8000,8000,8000,0
20241120,164800,397037550,8000,8000,8000,8000,0
20241120,164700,397037550,8000,8000,8000,8000,0
20241120,164600,397037550,8000,8000,8000,8000,0
20241120,164500,397037550,8000,8000,8000,8000,0
20241120,164400,397037550,8000,8000,8000,8000,0
20241120,164300,397037550,8000,8000,8000,8000,0
20241120,164200,397037550,8000,8000,8000,8000,0
20241120,164100,397037550,8000,8000,8000,8000,0
20241120,164000,397037550,8000,8000,8000,8000,0
20241120,163900,397037550,8000,8000,8000,8000,0
20241120,163800,397037550,8000,8000,8000,8000,0
20241120,163700,397037550,8000,8000,8000,8000,0
20241120,163600,397037550,8000,8000,8000,8000,0
20241120,163500,397037550,8000,8000,8000,8000,0
20241120,163400,397037550,8000,8000,8000,8000,0
20241120,163300,397037550,8000,8000,8000,8000,0
20241120,163200,397037550,8000,8000,8000,8000,0
20241120,163100,397037550,8000,8000,8000,8000,0
20241120,163000,397037550,8000,8000,8000,8000,0
20241120,162900,397037550,8000,8000,8000,8000,0
20241120,162800,397037550,8000,8000,8000,8000,0
20241120,162700,397037550,8000,8000,8000,8000,0
20241120,162600,397037550,8000,8000,8000,8000,2820
20241120,162500,397037550,8000,8000,8000,8000,0
20241120,162400,397037550,8000,8000,8000,8000,0
20241120,162300,397037550,8000,8000,8000,8000,0
20241120,162200,397037550,8000,8000,8000,8000,0
20241120,162100,397037550,8000,8000,8000,8000,0
20241120,162000,397037550,8000,8000,8000,8000,0
20241120,161900,397037550,8000,8000,8000,8000,0
20241120,161800,397037550,8000,8000,8000,8000,0
20241120,161700,397037550,8000,8000,8000,8000,0
20241120,161600,397037550,8000,8000,8000,8000,0
20241120,161500,397037550,8000,8000,8000,8000,0
20241120,161400,397037550,8000,8000,8000,8000,0
20241120,161300,397037550,8000,8000,8000,8000,0
20241120,161200,397037550,8000,8000,8000,8000,0
20241120,161100,397037550,8000,8000,8000,8000,0
20241120,161000,397037550,8000,8000,8000,8000,0
20241120,160900,397037550,8000,8000,8000,8000,0
20241120,160800,397037550,8000,8000,8000,8000,0
20241120,160700,397037550,8000,8000,8000,8000,0
20241120,160600,397037550,8000,8000,8000,8000,0
20241120,160500,397037550,8000,8000,8000,8000,0
20241120,160400,397037550,8000,8000,8000,8000,0
20241120,160300,397037550,8000,8000,8000,8000,0
20241120,160200,397037550,8000,8000,8000,8000,0
20241120,160100,397037550,8000,8000,8000,8000,0
20241120,160000,397037550,8000,8000,8000,8000,0
20241120,155900,397037550,8000,8000,8000,8000,0
20241120,155800,397037550,8000,8000,8000,8000,0
20241120,155700,397037550,8000,8000,8000,8000,0
20241120,155600,397037550,8000,8000,8000,8000,2820
20241120,155500,397037550,8000,8000,8000,8000,0
20241120,155400,397037550,8000,8000,8000,8000,0
20241120,155300,397037550,8000,8000,8000,8000,0
20241120,155200,397037550,8000,8000,8000,8000,0
20241120,155100,397037550,8000,8000,8000,8000,0
20241120,155000,397037550,8000,8000,8000,8000,0
20241120,154900,397037550,8000,8000,8000,8000,0
20241120,154800,397037550,8000,8000,8000,8000,0
20241120,154700,397037550,8000,8000,8000,8000,0
20241120,154600,397037550,8000,8000,8000,8000,0
20241120,154500,397037550,8000,8000,8000,8000,0
20241120,154400,397037550,8000,8000,8000,8000,0
20241120,154300,397037550,8000,8000,8000,8000,0
20241120,154200,397037550,8000,8000,8000,8000,0
20241120,154100,397037550,8000,8000,8000,8000,0
20241120,154000,397037550,8000,8000,8000,8000,0
20241120,153900,397037550,8000,8000,8000,8000,0
20241120,153800,397037550,8000,8000,8000,8000,0
20241120,153700,397037550,8000,8000,8000,8000,0
20241120,153600,397037550,8000,8000,8000,8000,0
20241120,153500,397037550,8000,8000,8000,8000,0
20241120,153400,397037550,8000,8000,8000,8000,0
20241120,153300,397037550,8000,8000,8000,8000,0
20241120,153200,397037550,8000,8000,8000,8000,0
20241120,153100,397037550,8000,8000,8000,8000,0
20241120,153000,397037550,8000,8000,8000,8000,2820
20241120,152900,374477550,8060,8060,8060,8060,0
20241120,152800,374477550,8060,8060,8060,8060,0
20241120,152700,374477550,8060,8060,8060,8060,0
20241120,152600,374477550,8060,8060,8060,8060,0
20241120,152500,374477550,8060,8060,8060,8060,0
20241120,152400,374477550,8060,8060,8060,8060,0
20241120,152300,374477550,8060,8060,8060,8060,0
20241120,152200,374477550,8060,8060,8060,8060,0
20241120,152100,374477550,8060,8060,8060,8060,0
20241120,152000,374477550,8060,8060,8060,8060,0
20241120,151900,374477550,8060,8020,8060,8020,24
20241120,151800,374284950,8070,8040,8070,8020,326
20241120,151700,371667150,8100,8100,8100,8100,0
20241120,151600,371667150,8100,8100,8100,8100,0
20241120,151500,371667150,8100,8100,8100,8100,0
20241120,151400,371667150,8100,8100,8100,8100,0
20241120,151300,371667150,8100,8100,8100,8100,0
20241120,151200,371667150,8100,8100,8100,8100,0
20241120,151100,371667150,8100,8080,8100,8080,7
20241120,151000,371610570,8100,8090,8100,8090,144
20241120,150900,370444200,8090,8030,8090,8020,2213
20241120,150800,352694050,8020,8090,8110,8020,1035
20241120,150700,344378770,8110,8110,8110,8110,2
20241120,150600,344362550,8090,8090,8090,8090,1
20241120,150500,344354460,8120,8120,8120,8120,0
20241120,150400,344354460,8120,8120,8120,8120,2
20241120,150300,344338220,8080,8120,8120,8080,9
20241120,150200,344265460,8120,8120,8120,8120,1
20241120,150100,344257340,8120,8120,8120,8120,0
20241120,150000,344257340,8120,8120,8120,8120,0
20241120,145900,344257340,8120,8120,8120,8120,0
20241120,145800,344257340,8120,8120,8120,8120,0
20241120,145700,344257340,8120,8110,8120,8110,6
20241120,145600,344208670,8120,8120,8120,8120,0
20241120,145500,344208670,8120,8120,8120,8120,0
20241120,145400,344208670,8120,8120,8120,8120,0
20241120,145300,344208670,8120,8120,8120,8120,2
20241120,145200,344192430,8120,8120,8120,8120,0
20241120,145100,344192430,8120,8080,8120,8080,2
20241120,145000,344176230,8120,8120,8120,8120,2
20241120,144900,344159990,8080,8100,8100,8080,169
20241120,144800,342792790,8130,8130,8130,8130,0
20241120,144700,342792790,8130,8120,8130,8120,120
20241120,144600,341818380,8120,8120,8120,8120,9
20241120,144500,341745300,8120,8120,8120,8120,18
20241120,144400,341599140,8130,8110,8130,8110,186
20241120,144300,340090660,8130,8120,8130,8120,3
20241120,144200,340066290,8130,8120,8130,8120,456
20241120,144100,336363550,8120,8110,8120,8110,6
20241120,144000,336314880,8120,8120,8120,8120,4
20241120,143900,336282400,8120,8120,8120,8120,78
20241120,143800,335649040,8120,8120,8120,8120,0
20241120,143700,335649040,8120,8120,8120,8120,2
20241120,143600,335632800,8120,8120,8120,8120,1
20241120,143500,335624680,8120,8110,8120,8110,2
20241120,143400,335608450,8120,8080,8120,8080,3666
20241120,143300,305957690,8080,8080,8080,8040,23
20241120,143200,305772170,8080,8080,8080,8080,50
20241120,143100,305368170,8090,8090,8090,8090,0
20241120,143000,305368170,8090,8090,8090,8090,0
20241120,142900,305368170,8090,8090,8090,8090,0
20241120,142800,305368170,8090,8090,8090,8090,0
20241120,142700,305368170,8090,8090,8090,8090,0
20241120,142600,305368170,8090,8090,8090,8090,0
20241120,142500,305368170,8090,8090,8090,8090,2
20241120,142400,305351990,8090,8090,8090,8090,1
20241120,142300,305343900,8090,8090,8090,8090,2
20241120,142200,305327720,8090,8080,8090,8080,556
20241120,142100,300834800,8080,8050,8080,8050,8
20241120,142000,300770340,8090,8090,8090,8090,0
20241120,141900,300770340,8090,8090,8090,8090,11
20241120,141800,300681350,8090,8070,8090,8070,16
20241120,141700,300552150,8090,8090,8090,8090,2
20241120,141600,300535970,8090,8090,8090,8090,2
20241120,141500,300519790,8090,8070,8090,8030,42
20241120,141400,300181170,8090,8090,8090,8090,2
20241120,141300,300164990,8090,8090,8090,8090,21
20241120,141200,299995100,8090,8090,8090,8090,3
20241120,141100,299970830,8090,8090,8090,8090,0
20241120,141000,299970830,8090,8070,8090,8070,14
20241120,140900,299857770,8090,8090,8090,8030,146
20241120,140800,298679310,8090,8070,8090,8070,438
20241120,140700,295144150,8080,8080,8080,8080,15
20241120,140600,295022950,8080,8080,8080,8070,349
20241120,140500,292206480,8080,8070,8080,8040,151
20241120,140400,290988050,8070,8070,8070,8040,56
20241120,140300,290537270,8040,8070,8070,8040,61
20241120,140200,290046500,8030,8070,8070,8030,10
20241120,140100,289966120,8070,8040,8070,8030,27
20241120,140000,289749060,8070,8080,8080,8070,162
20241120,135900,288441320,8080,8080,8080,8080,2
20241120,135800,288425160,8080,8080,8080,8080,5
20241120,135700,288384760,8080,8040,8080,8030,95
20241120,135600,287620700,8080,8050,8080,8050,338
20241120,135500,284894230,8050,8050,8050,8030,103
20241120,135400,284067080,8050,8050,8050,8030,33
20241120,135300,283801930,8030,8060,8060,8030,40
20241120,135200,283480580,8030,8060,8060,8030,5
20241120,135100,283440340,8060,8060,8060,8060,5
20241120,135000,283400040,8060,8060,8060,8060,120
20241120,134900,282432840,8060,8060,8060,8060,1
20241120,134800,282424780,8070,8070,8070,8070,0
20241120,134700,282424780,8070,8030,8070,8030,2
20241120,134600,282408680,8030,8050,8050,8030,271
20241120,134500,280232170,8050,8050,8050,8050,0
20241120,134400,280232170,8050,8050,8050,8050,0
20241120,134300,280232170,8050,8050,8050,8050,2
20241120,134200,280216070,8070,8070,8070,8070,2
20241120,134100,280199930,8050,8070,8070,8050,225
20241120,134000,278388590,8060,8060,8060,8060,159
20241120,133900,277107050,8060,8060,8060,8060,42
20241120,133800,276768530,8060,8060,8060,8060,20
20241120,133700,276607330,8060,8030,8060,8030,1501
20241120,133600,264526500,8030,8010,8030,8010,442
20241120,133500,260980430,7970,7970,8000,7960,3607
20241120,133400,232158410,7970,7960,7970,7960,20
20241120,133300,231999200,7960,7960,7960,7960,0
20241120,133200,231999200,7960,7960,7960,7960,2
20241120,133100,231983280,7910,7910,7910,7910,0
20241120,133000,231983280,7910,7910,7910,7910,0
20241120,132900,231983280,7910,7910,7910,7910,0
20241120,132800,231983280,7910,7940,7940,7910,111
20241120,132700,231105080,7950,7950,7950,7950,8
20241120,132600,231041480,7940,7940,7940,7940,5
20241120,132500,231001780,7960,7960,7960,7960,0
20241120,132400,231001780,7960,7960,7960,7960,0
20241120,132300,231001780,7960,7960,7960,7960,149
20241120,132200,229815740,7960,7960,7960,7960,0
20241120,132100,229815740,7960,7960,7960,7960,0
20241120,132000,229815740,7960,7960,7960,7960,0
20241120,131900,229815740,7960,7960,7960,7960,0
20241120,131800,229815740,7960,7960,7960,7960,0
20241120,131700,229815740,7960,7960,7960,7960,0
20241120,131600,229815740,7960,7960,7960,7960,30
20241120,131500,229576940,7970,7970,7970,7970,2
20241120,131400,229561000,7980,7980,7980,7980,0
20241120,131300,229561000,7980,7980,7980,7980,0
20241120,131200,229561000,7980,7980,7980,7980,0
20241120,131100,229561000,7980,7980,7980,7980,1
20241120,131000,229553020,7960,7970,7970,7960,241
20241120,130900,227632260,7970,7970,7970,7970,0
20241120,130800,227632260,7970,7970,7970,7970,1
20241120,130700,227624290,7970,7970,7970,7970,0
20241120,130600,227624290,7970,7970,7970,7970,1
20241120,130500,227616320,7940,7940,7940,7940,0
20241120,130400,227616320,7940,7940,7940,7940,0
20241120,130300,227616320,7940,7940,7940,7940,0
20241120,130200,227616320,7940,7940,7940,7940,0
20241120,130100,227616320,7940,7940,7940,7940,0
20241120,130000,227616320,7940,7940,7940,7940,90
20241120,125900,226901720,7940,7940,7940,7940,1
20241120,125800,226893780,7900,7900,7900,7900,0
20241120,125700,226893780,7900,7900,7900,7900,0
20241120,125600,226893780,7900,7900,7900,7900,0
20241120,125500,226893780,7900,7900,7900,7900,0
20241120,125400,226893780,7900,7900,7900,7900,0
20241120,125300,226893780,7900,7960,7960,7900,1703
20241120,125200,213437220,7960,7960,7960,7960,0
20241120,125100,213437220,7960,7960,7960,7960,0
20241120,125000,213437220,7960,7960,7960,7960,236
20241120,124900,211558660,7960,7960,7960,7960,0
20241120,124800,211558660,7960,7960,7960,7960,102
20241120,124700,210746740,7960,7960,7960,7960,4
20241120,124600,210714900,7960,7960,7960,7960,1
20241120,124500,210706940,7930,7930,7930,7930,0
20241120,124400,210706940,7930,7930,7930,7930,0
20241120,124300,210706940,7930,7930,7930,7930,0
20241120,124200,210706940,7930,7930,7930,7930,0
20241120,124100,210706940,7930,7930,7930,7930,0
20241120,124000,210706940,7930,7930,7930,7930,0
20241120,123900,210706940,7930,7930,7930,7930,140
20241120,123800,209596740,7930,7940,7940,7930,150
20241120,123700,208407040,7930,7930,7930,7930,0
20241120,123600,208407040,7930,7940,7940,7930,65
20241120,123500,207891580,7960,7960,7960,7960,0
20241120,123400,207891580,7960,7950,7960,7950,192
20241120,123300,206363280,7930,7930,7930,7930,40
20241120,123200,206046080,7940,7940,7940,7940,0
20241120,123100,206046080,7940,7940,7940,7940,0
20241120,123000,206046080,7940,7940,7940,7940,93
20241120,122900,205307660,7910,7910,7910,7910,0
20241120,122800,205307660,7910,7910,7910,7910,0
20241120,122700,205307660,7910,7910,7910,7910,0
20241120,122600,205307660,7910,7920,7920,7910,150
20241120,122500,204120960,7910,7910,7910,7910,0
20241120,122400,204120960,7910,7910,7910,7910,0
20241120,122300,204120960,7910,7910,7910,7910,22
20241120,122200,203946940,7900,7930,7930,7900,575
20241120,122100,199399580,7950,7950,7950,7950,148
20241120,122000,198222980,7960,7960,7960,7960,121
20241120,121900,197259820,7960,7960,7960,7960,0
20241120,121800,197259820,7960,7960,7960,7960,0
20241120,121700,197259820,7960,7960,7960,7960,0
20241120,121600,197259820,7960,7960,7960,7960,38
20241120,121500,196957340,7960,7960,7960,7960,0
20241120,121400,196957340,7960,7960,7960,7960,0
20241120,121300,196957340,7960,7960,7960,7960,0
20241120,121200,196957340,7960,7960,7960,7960,0
20241120,121100,196957340,7960,7960,7960,7960,1
20241120,121000,196949380,7940,7940,7940,7940,0
20241120,120900,196949380,7940,7940,7940,7940,0
20241120,120800,196949380,7940,7940,7940,7940,2
20241120,120700,196933500,7960,7960,7960,7960,0
20241120,120600,196933500,7960,7960,7960,7960,1
20241120,120500,196925540,7920,7920,7920,7920,0
20241120,120400,196925540,7920,7950,7950,7920,50
20241120,120300,196528760,7960,7960,7960,7960,0
20241120,120200,196528760,7960,7960,7960,7960,0
20241120,120100,196528760,7960,7960,7960,7960,1
20241120,120000,196520800,7960,7960,7960,7960,120
20241120,115900,195565600,7960,7960,7960,7960,0
20241120,115800,195565600,7960,7960,7960,7960,378
20241120,115700,192556720,7960,7960,7960,7960,0
20241120,115600,192556720,7960,7960,7960,7960,0
20241120,115500,192556720,7960,7960,7960,7960,0
20241120,115400,192556720,7960,7950,7960,7950,131
20241120,115300,191515160,7950,7950,7950,7950,0
20241120,115200,191515160,7950,7950,7950,7950,0
20241120,115100,191515160,7950,7950,7950,7950,1
20241120,115000,191507210,7960,7970,7970,7960,125
20241120,114900,190510990,7970,7970,7970,7970,120
20241120,114800,189554590,7980,7980,7980,7980,0
20241120,114700,189554590,7980,7980,7980,7980,0
20241120,114600,189554590,7980,7980,7980,7980,40
20241120,114500,189235390,7970,7970,7970,7970,0
20241120,114400,189235390,7970,7970,7970,7970,0
20241120,114300,189235390,7970,7970,7970,7970,0
20241120,114200,189235390,7970,7970,7970,7970,0
20241120,114100,189235390,7970,7970,7970,7970,2
20241120,114000,189219450,7970,7970,7970,7970,1
20241120,113900,189211480,7980,7980,7980,7980,0
20241120,113800,189211480,7980,7980,7980,7980,0
20241120,113700,189211480,7980,7950,7980,7950,2
20241120,113600,189195550,7940,7940,7940,7940,0
20241120,113500,189195550,7940,7950,7950,7940,11
20241120,113400,189108180,7960,7970,7970,7960,20
20241120,113300,188948810,7970,7970,7970,7970,0
20241120,113200,188948810,7970,7970,7970,7970,111
20241120,113100,188064140,7970,7970,7970,7970,0
20241120,113000,188064140,7970,7970,7970,7970,2
20241120,112900,188048200,7980,7980,7980,7980,0
20241120,112800,188048200,7980,7980,7980,7980,1
20241120,112700,188040220,7950,7970,7970,7950,2
20241120,112600,188024300,7980,7980,7980,7980,21
20241120,112500,187856720,7980,7980,7980,7980,0
20241120,112400,187856720,7980,7980,7980,7980,0
20241120,112300,187856720,7980,7980,7980,7980,0
20241120,112200,187856720,7980,7980,7980,7980,0
20241120,112100,187856720,7980,7980,7980,7980,0
20241120,112000,187856720,7980,7970,7980,7970,121
20241120,111900,186892340,7980,7980,7980,7980,0
20241120,111800,186892340,7980,7980,7980,7980,0
20241120,111700,186892340,7980,7980,7980,7980,9
20241120,111600,186820520,7960,7980,7980,7950,24
20241120,111500,186629490,7950,7980,7980,7950,2
20241120,111400,186613560,7950,7950,7980,7950,6
20241120,111300,186565740,7980,7980,7980,7980,1
20241120,111200,186557760,7960,7970,7970,7960,312
20241120,111100,184073630,7970,7970,7970,7970,160
20241120,111000,182798430,7980,7980,7980,7980,1
20241120,110900,182790450,7970,7970,7970,7970,1
20241120,110800,182782480,7960,7960,7960,7960,1
20241120,110700,182774520,7980,7980,7980,7980,66
20241120,110600,182247840,7980,7980,7980,7980,0
20241120,110500,182247840,7980,7980,7980,7980,750
20241120,110400,176262840,7980,7980,7980,7980,1
20241120,110300,176254860,7960,7960,7960,7960,2
20241120,110200,176238940,7960,7970,7970,7960,21
20241120,110100,176071770,7950,7950,7950,7950,0
20241120,110000,176071770,7950,7950,7950,7950,0
20241120,105900,176071770,7950,7950,7950,7950,1
20241120,105800,176063820,7980,7980,7980,7980,0
20241120,105700,176063820,7980,7960,7980,7960,119
20241120,105600,175116560,7960,7970,7970,7960,8
20241120,105500,175052870,7980,7980,7980,7980,0
20241120,105400,175052870,7980,7980,7980,7980,0
20241120,105300,175052870,7980,7980,7980,7980,0
20241120,105200,175052870,7980,7980,7980,7980,0
20241120,105100,175052870,7980,7980,7980,7980,0
20241120,105000,175052870,7980,7970,7980,7970,2
20241120,104900,175036920,7960,7960,7960,7960,11
20241120,104800,174949360,7960,7980,7980,7960,23
20241120,104700,174766060,7980,7980,7980,7980,1
20241120,104600,174758080,7980,7980,7980,7980,1
20241120,104500,174750100,7970,7970,7970,7970,21
20241120,104400,174582730,7980,7980,7980,7980,2
20241120,104300,174566770,7970,7970,7970,7970,0
20241120,104200,174566770,7970,7970,7970,7970,184
20241120,104100,173100290,7960,7960,7960,7960,0
20241120,104000,173100290,7960,7960,7960,7960,0
20241120,103900,173100290,7960,7960,7960,7960,0
20241120,103800,173100290,7960,7960,7960,7950,4
20241120,103700,173068460,7980,7980,7980,7980,0
20241120,103600,173068460,7980,7960,7980,7960,5
20241120,103500,173028620,7960,7960,7960,7960,0
20241120,103400,173028620,7960,7980,7980,7960,10
20241120,103300,172948860,7980,7980,7980,7980,0
20241120,103200,172948860,7980,7980,7980,7980,1
20241120,103100,172940880,7950,7950,7950,7950,0
20241120,103000,172940880,7950,7950,7950,7950,0
20241120,102900,172940880,7950,7950,7950,7950,25
20241120,102800,172742130,7950,7950,7950,7950,0
20241120,102700,172742130,7950,7950,7950,7950,175
20241120,102600,171350880,7980,7980,7980,7980,0
20241120,102500,171350880,7980,7980,7980,7980,0
20241120,102400,171350880,7980,7980,7980,7980,0
20241120,102300,171350880,7980,7980,7980,7980,2
20241120,102200,171334920,7950,7950,7950,7950,499
20241120,102100,167367870,7940,7920,7940,7920,649
20241120,102000,162219810,7920,7920,7920,7920,9
20241120,101900,162148530,7920,7920,7920,7920,0
20241120,101800,162148530,7920,7920,7920,7920,0
20241120,101700,162148530,7920,7920,7920,7920,0
20241120,101600,162148530,7920,7920,7920,7920,0
20241120,101500,162148530,7920,7920,7920,7920,0
20241120,101400,162148530,7920,7920,7920,7920,0
20241120,101300,162148530,7920,7920,7920,7920,0
20241120,101200,162148530,7920,7920,7920,7920,0
20241120,101100,162148530,7920,7940,7940,7920,233
20241120,101000,160302160,7940,7940,7940,7940,0
20241120,100900,160302160,7940,7940,7940,7940,73
20241120,100800,159722540,7940,7940,7940,7940,127
20241120,100700,158714160,7950,7950,7950,7950,0
20241120,100600,158714160,7950,7950,7950,7950,0
20241120,100500,158714160,7950,7950,7950,7950,0
20241120,100400,158714160,7950,7950,7950,7950,1
20241120,100300,158706210,7960,7960,7960,7960,2
20241120,100200,158690290,7960,7840,7960,7840,3146
20241120,100100,133804340,7800,7800,7800,7800,93
20241120,100000,133078940,7790,7790,7790,7790,120
20241120,095900,132144140,7800,7800,7800,7800,0
20241120,095800,132144140,7800,7800,7800,7800,128
20241120,095700,131145740,7740,7740,7740,7740,0
20241120,095600,131145740,7740,7750,7750,7740,62
20241120,095500,130665790,7740,7740,7740,7740,0
20241120,095400,130665790,7740,7740,7740,7740,0
20241120,095300,130665790,7740,7740,7740,7740,24
20241120,095200,130480030,7800,7800,7800,7800,13
20241120,095100,130378630,7740,7740,7740,7740,0
20241120,095000,130378630,7740,7750,7750,7740,337
20241120,094900,127766890,7800,7810,7810,7800,121
20241120,094800,126823080,7760,7760,7760,7760,433
20241120,094700,123463000,7760,7780,7780,7760,783
20241120,094600,117385670,7780,7780,7780,7780,3
20241120,094500,117362330,7830,7830,7830,7830,25
20241120,094400,117166580,7830,7780,7830,7780,14
20241120,094300,117057560,7830,7830,7830,7830,0
20241120,094200,117057560,7830,7800,7830,7760,787
20241120,094100,110928960,7790,7790,7790,7790,66
20241120,094000,110414820,7790,7790,7790,7790,0
20241120,093900,110414820,7790,7790,7790,7790,11
20241120,093800,110329130,7790,7790,7790,7790,1
20241120,093700,110321340,7790,7790,7790,7790,0
20241120,093600,110321340,7790,7790,7790,7790,7
20241120,093500,110266810,7800,7800,7800,7800,284
20241120,093400,108051610,7800,7800,7800,7800,10
20241120,093300,107973610,7800,7800,7800,7800,31
20241120,093200,107731810,7800,7800,7800,7800,0
20241120,093100,107731810,7800,7860,7860,7800,4258
20241120,093000,74458830,7920,7920,7920,7920,26
20241120,092900,74252910,7920,7920,7920,7920,94
20241120,092800,73508430,7920,7920,7920,7920,0
20241120,092700,73508430,7920,7830,7920,7830,459
20241120,092600,69875760,7900,7850,7900,7820,102
20241120,092500,69077880,7870,7870,7870,7870,237
20241120,092400,67212690,7880,7880,7880,7880,0
20241120,092300,67212690,7880,7880,7880,7880,0
20241120,092200,67212690,7880,7900,7900,7880,447
20241120,092100,63687610,7920,7920,7920,7920,0
20241120,092000,63687610,7920,7950,7950,7920,326
20241120,091900,61101980,7940,7940,7940,7940,7
20241120,091800,61046400,7950,7950,7950,7950,3
20241120,091700,61022550,8000,8000,8000,8000,0
20241120,091600,61022550,8000,8000,8000,8000,0
20241120,091500,61022550,8000,8000,8000,8000,1
20241120,091400,61014550,8010,7980,8010,7980,127
20241120,091300,59998550,7980,7980,7980,7980,433
20241120,091200,56543210,7980,7970,7980,7940,12
20241120,091100,56447620,7940,7940,7940,7940,3
20241120,091000,56423800,7970,7970,7970,7970,0
20241120,090900,56423800,7970,7970,7970,7970,161
20241120,090800,55140630,7970,8000,8000,7970,908
20241120,090700,47903840,7970,8020,8020,7960,172
20241120,090600,46528070,7910,7920,7920,7910,60
20241120,090500,46053360,7910,7870,7910,7870,366
20241120,090400,43164860,7830,7830,7830,7830,108
20241120,090300,42319220,7820,7820,7880,7820,792
20241120,090200,36114820,7820,7820,7820,7820,35
20241120,090100,35841120,7890,7900,7900,7810,1067
20241120,090000,27486300,7900,7890,7900,7700,2308
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241120 212600 397037550 8000 8000 8000 8000 2820
3 20241120 212500 397037550 8000 8000 8000 8000 0
4 20241120 212400 397037550 8000 8000 8000 8000 0
5 20241120 212300 397037550 8000 8000 8000 8000 0
6 20241120 212200 397037550 8000 8000 8000 8000 0
7 20241120 212100 397037550 8000 8000 8000 8000 0
8 20241120 212000 397037550 8000 8000 8000 8000 0
9 20241120 211900 397037550 8000 8000 8000 8000 0
10 20241120 211800 397037550 8000 8000 8000 8000 0
11 20241120 211700 397037550 8000 8000 8000 8000 0
12 20241120 211600 397037550 8000 8000 8000 8000 0
13 20241120 211500 397037550 8000 8000 8000 8000 0
14 20241120 211400 397037550 8000 8000 8000 8000 0
15 20241120 211300 397037550 8000 8000 8000 8000 0
16 20241120 211200 397037550 8000 8000 8000 8000 0
17 20241120 211100 397037550 8000 8000 8000 8000 0
18 20241120 211000 397037550 8000 8000 8000 8000 0
19 20241120 210900 397037550 8000 8000 8000 8000 0
20 20241120 210800 397037550 8000 8000 8000 8000 0
21 20241120 210700 397037550 8000 8000 8000 8000 0
22 20241120 210600 397037550 8000 8000 8000 8000 0
23 20241120 210500 397037550 8000 8000 8000 8000 0
24 20241120 210400 397037550 8000 8000 8000 8000 0
25 20241120 210300 397037550 8000 8000 8000 8000 0
26 20241120 210200 397037550 8000 8000 8000 8000 0
27 20241120 210100 397037550 8000 8000 8000 8000 0
28 20241120 210000 397037550 8000 8000 8000 8000 0
29 20241120 205900 397037550 8000 8000 8000 8000 0
30 20241120 205800 397037550 8000 8000 8000 8000 0
31 20241120 205700 397037550 8000 8000 8000 8000 0
32 20241120 205600 397037550 8000 8000 8000 8000 2820
33 20241120 205500 397037550 8000 8000 8000 8000 0
34 20241120 205400 397037550 8000 8000 8000 8000 0
35 20241120 205300 397037550 8000 8000 8000 8000 0
36 20241120 205200 397037550 8000 8000 8000 8000 0
37 20241120 205100 397037550 8000 8000 8000 8000 0
38 20241120 205000 397037550 8000 8000 8000 8000 0
39 20241120 204900 397037550 8000 8000 8000 8000 0
40 20241120 204800 397037550 8000 8000 8000 8000 0
41 20241120 204700 397037550 8000 8000 8000 8000 0
42 20241120 204600 397037550 8000 8000 8000 8000 0
43 20241120 204500 397037550 8000 8000 8000 8000 0
44 20241120 204400 397037550 8000 8000 8000 8000 0
45 20241120 204300 397037550 8000 8000 8000 8000 0
46 20241120 204200 397037550 8000 8000 8000 8000 0
47 20241120 204100 397037550 8000 8000 8000 8000 0
48 20241120 204000 397037550 8000 8000 8000 8000 0
49 20241120 203900 397037550 8000 8000 8000 8000 0
50 20241120 203800 397037550 8000 8000 8000 8000 0
51 20241120 203700 397037550 8000 8000 8000 8000 0
52 20241120 203600 397037550 8000 8000 8000 8000 0
53 20241120 203500 397037550 8000 8000 8000 8000 0
54 20241120 203400 397037550 8000 8000 8000 8000 0
55 20241120 203300 397037550 8000 8000 8000 8000 0
56 20241120 203200 397037550 8000 8000 8000 8000 0
57 20241120 203100 397037550 8000 8000 8000 8000 0
58 20241120 203000 397037550 8000 8000 8000 8000 0
59 20241120 202900 397037550 8000 8000 8000 8000 0
60 20241120 202800 397037550 8000 8000 8000 8000 0
61 20241120 202700 397037550 8000 8000 8000 8000 0
62 20241120 202600 397037550 8000 8000 8000 8000 2820
63 20241120 202500 397037550 8000 8000 8000 8000 0
64 20241120 202400 397037550 8000 8000 8000 8000 0
65 20241120 202300 397037550 8000 8000 8000 8000 0
66 20241120 202200 397037550 8000 8000 8000 8000 0
67 20241120 202100 397037550 8000 8000 8000 8000 0
68 20241120 202000 397037550 8000 8000 8000 8000 0
69 20241120 201900 397037550 8000 8000 8000 8000 0
70 20241120 201800 397037550 8000 8000 8000 8000 0
71 20241120 201700 397037550 8000 8000 8000 8000 0
72 20241120 201600 397037550 8000 8000 8000 8000 0
73 20241120 201500 397037550 8000 8000 8000 8000 0
74 20241120 201400 397037550 8000 8000 8000 8000 0
75 20241120 201300 397037550 8000 8000 8000 8000 0
76 20241120 201200 397037550 8000 8000 8000 8000 0
77 20241120 201100 397037550 8000 8000 8000 8000 0
78 20241120 201000 397037550 8000 8000 8000 8000 0
79 20241120 200900 397037550 8000 8000 8000 8000 0
80 20241120 200800 397037550 8000 8000 8000 8000 0
81 20241120 200700 397037550 8000 8000 8000 8000 0
82 20241120 200600 397037550 8000 8000 8000 8000 0
83 20241120 200500 397037550 8000 8000 8000 8000 0
84 20241120 200400 397037550 8000 8000 8000 8000 0
85 20241120 200300 397037550 8000 8000 8000 8000 0
86 20241120 200200 397037550 8000 8000 8000 8000 0
87 20241120 200100 397037550 8000 8000 8000 8000 0
88 20241120 200000 397037550 8000 8000 8000 8000 0
89 20241120 195900 397037550 8000 8000 8000 8000 0
90 20241120 195800 397037550 8000 8000 8000 8000 0
91 20241120 195700 397037550 8000 8000 8000 8000 0
92 20241120 195600 397037550 8000 8000 8000 8000 2820
93 20241120 195500 397037550 8000 8000 8000 8000 0
94 20241120 195400 397037550 8000 8000 8000 8000 0
95 20241120 195300 397037550 8000 8000 8000 8000 0
96 20241120 195200 397037550 8000 8000 8000 8000 0
97 20241120 195100 397037550 8000 8000 8000 8000 0
98 20241120 195000 397037550 8000 8000 8000 8000 0
99 20241120 194900 397037550 8000 8000 8000 8000 0
100 20241120 194800 397037550 8000 8000 8000 8000 0
101 20241120 194700 397037550 8000 8000 8000 8000 0
102 20241120 194600 397037550 8000 8000 8000 8000 0
103 20241120 194500 397037550 8000 8000 8000 8000 0
104 20241120 194400 397037550 8000 8000 8000 8000 0
105 20241120 194300 397037550 8000 8000 8000 8000 0
106 20241120 194200 397037550 8000 8000 8000 8000 0
107 20241120 194100 397037550 8000 8000 8000 8000 0
108 20241120 194000 397037550 8000 8000 8000 8000 0
109 20241120 193900 397037550 8000 8000 8000 8000 0
110 20241120 193800 397037550 8000 8000 8000 8000 0
111 20241120 193700 397037550 8000 8000 8000 8000 0
112 20241120 193600 397037550 8000 8000 8000 8000 0
113 20241120 193500 397037550 8000 8000 8000 8000 0
114 20241120 193400 397037550 8000 8000 8000 8000 0
115 20241120 193300 397037550 8000 8000 8000 8000 0
116 20241120 193200 397037550 8000 8000 8000 8000 0
117 20241120 193100 397037550 8000 8000 8000 8000 0
118 20241120 193000 397037550 8000 8000 8000 8000 0
119 20241120 192900 397037550 8000 8000 8000 8000 0
120 20241120 192800 397037550 8000 8000 8000 8000 0
121 20241120 192700 397037550 8000 8000 8000 8000 0
122 20241120 192600 397037550 8000 8000 8000 8000 2820
123 20241120 192500 397037550 8000 8000 8000 8000 0
124 20241120 192400 397037550 8000 8000 8000 8000 0
125 20241120 192300 397037550 8000 8000 8000 8000 0
126 20241120 192200 397037550 8000 8000 8000 8000 0
127 20241120 192100 397037550 8000 8000 8000 8000 0
128 20241120 192000 397037550 8000 8000 8000 8000 0
129 20241120 191900 397037550 8000 8000 8000 8000 0
130 20241120 191800 397037550 8000 8000 8000 8000 0
131 20241120 191700 397037550 8000 8000 8000 8000 0
132 20241120 191600 397037550 8000 8000 8000 8000 0
133 20241120 191500 397037550 8000 8000 8000 8000 0
134 20241120 191400 397037550 8000 8000 8000 8000 0
135 20241120 191300 397037550 8000 8000 8000 8000 0
136 20241120 191200 397037550 8000 8000 8000 8000 0
137 20241120 191100 397037550 8000 8000 8000 8000 0
138 20241120 191000 397037550 8000 8000 8000 8000 0
139 20241120 190900 397037550 8000 8000 8000 8000 0
140 20241120 190800 397037550 8000 8000 8000 8000 0
141 20241120 190700 397037550 8000 8000 8000 8000 0
142 20241120 190600 397037550 8000 8000 8000 8000 0
143 20241120 190500 397037550 8000 8000 8000 8000 0
144 20241120 190400 397037550 8000 8000 8000 8000 0
145 20241120 190300 397037550 8000 8000 8000 8000 0
146 20241120 190200 397037550 8000 8000 8000 8000 0
147 20241120 190100 397037550 8000 8000 8000 8000 0
148 20241120 190000 397037550 8000 8000 8000 8000 0
149 20241120 185900 397037550 8000 8000 8000 8000 0
150 20241120 185800 397037550 8000 8000 8000 8000 0
151 20241120 185700 397037550 8000 8000 8000 8000 0
152 20241120 185600 397037550 8000 8000 8000 8000 2820
153 20241120 185500 397037550 8000 8000 8000 8000 0
154 20241120 185400 397037550 8000 8000 8000 8000 0
155 20241120 185300 397037550 8000 8000 8000 8000 0
156 20241120 185200 397037550 8000 8000 8000 8000 0
157 20241120 185100 397037550 8000 8000 8000 8000 0
158 20241120 185000 397037550 8000 8000 8000 8000 0
159 20241120 184900 397037550 8000 8000 8000 8000 0
160 20241120 184800 397037550 8000 8000 8000 8000 0
161 20241120 184700 397037550 8000 8000 8000 8000 0
162 20241120 184600 397037550 8000 8000 8000 8000 0
163 20241120 184500 397037550 8000 8000 8000 8000 0
164 20241120 184400 397037550 8000 8000 8000 8000 0
165 20241120 184300 397037550 8000 8000 8000 8000 0
166 20241120 184200 397037550 8000 8000 8000 8000 0
167 20241120 184100 397037550 8000 8000 8000 8000 0
168 20241120 184000 397037550 8000 8000 8000 8000 0
169 20241120 183900 397037550 8000 8000 8000 8000 0
170 20241120 183800 397037550 8000 8000 8000 8000 0
171 20241120 183700 397037550 8000 8000 8000 8000 0
172 20241120 183600 397037550 8000 8000 8000 8000 0
173 20241120 183500 397037550 8000 8000 8000 8000 0
174 20241120 183400 397037550 8000 8000 8000 8000 0
175 20241120 183300 397037550 8000 8000 8000 8000 0
176 20241120 183200 397037550 8000 8000 8000 8000 0
177 20241120 183100 397037550 8000 8000 8000 8000 0
178 20241120 183000 397037550 8000 8000 8000 8000 0
179 20241120 182900 397037550 8000 8000 8000 8000 0
180 20241120 182800 397037550 8000 8000 8000 8000 0
181 20241120 182700 397037550 8000 8000 8000 8000 0
182 20241120 182600 397037550 8000 8000 8000 8000 2820
183 20241120 182500 397037550 8000 8000 8000 8000 0
184 20241120 182400 397037550 8000 8000 8000 8000 0
185 20241120 182300 397037550 8000 8000 8000 8000 0
186 20241120 182200 397037550 8000 8000 8000 8000 0
187 20241120 182100 397037550 8000 8000 8000 8000 0
188 20241120 182000 397037550 8000 8000 8000 8000 0
189 20241120 181900 397037550 8000 8000 8000 8000 0
190 20241120 181800 397037550 8000 8000 8000 8000 0
191 20241120 181700 397037550 8000 8000 8000 8000 0
192 20241120 181600 397037550 8000 8000 8000 8000 0
193 20241120 181500 397037550 8000 8000 8000 8000 0
194 20241120 181400 397037550 8000 8000 8000 8000 0
195 20241120 181300 397037550 8000 8000 8000 8000 0
196 20241120 181200 397037550 8000 8000 8000 8000 0
197 20241120 181100 397037550 8000 8000 8000 8000 0
198 20241120 181000 397037550 8000 8000 8000 8000 0
199 20241120 180900 397037550 8000 8000 8000 8000 0
200 20241120 180800 397037550 8000 8000 8000 8000 0
201 20241120 180700 397037550 8000 8000 8000 8000 0
202 20241120 180600 397037550 8000 8000 8000 8000 0
203 20241120 180500 397037550 8000 8000 8000 8000 0
204 20241120 180400 397037550 8000 8000 8000 8000 0
205 20241120 180300 397037550 8000 8000 8000 8000 0
206 20241120 180200 397037550 8000 8000 8000 8000 0
207 20241120 180100 397037550 8000 8000 8000 8000 0
208 20241120 180000 397037550 8000 8000 8000 8000 0
209 20241120 175900 397037550 8000 8000 8000 8000 0
210 20241120 175800 397037550 8000 8000 8000 8000 0
211 20241120 175700 397037550 8000 8000 8000 8000 0
212 20241120 175600 397037550 8000 8000 8000 8000 2820
213 20241120 175500 397037550 8000 8000 8000 8000 0
214 20241120 175400 397037550 8000 8000 8000 8000 0
215 20241120 175300 397037550 8000 8000 8000 8000 0
216 20241120 175200 397037550 8000 8000 8000 8000 0
217 20241120 175100 397037550 8000 8000 8000 8000 0
218 20241120 175000 397037550 8000 8000 8000 8000 0
219 20241120 174900 397037550 8000 8000 8000 8000 0
220 20241120 174800 397037550 8000 8000 8000 8000 0
221 20241120 174700 397037550 8000 8000 8000 8000 0
222 20241120 174600 397037550 8000 8000 8000 8000 0
223 20241120 174500 397037550 8000 8000 8000 8000 0
224 20241120 174400 397037550 8000 8000 8000 8000 0
225 20241120 174300 397037550 8000 8000 8000 8000 0
226 20241120 174200 397037550 8000 8000 8000 8000 0
227 20241120 174100 397037550 8000 8000 8000 8000 0
228 20241120 174000 397037550 8000 8000 8000 8000 0
229 20241120 173900 397037550 8000 8000 8000 8000 0
230 20241120 173800 397037550 8000 8000 8000 8000 0
231 20241120 173700 397037550 8000 8000 8000 8000 0
232 20241120 173600 397037550 8000 8000 8000 8000 0
233 20241120 173500 397037550 8000 8000 8000 8000 0
234 20241120 173400 397037550 8000 8000 8000 8000 0
235 20241120 173300 397037550 8000 8000 8000 8000 0
236 20241120 173200 397037550 8000 8000 8000 8000 0
237 20241120 173100 397037550 8000 8000 8000 8000 0
238 20241120 173000 397037550 8000 8000 8000 8000 0
239 20241120 172900 397037550 8000 8000 8000 8000 0
240 20241120 172800 397037550 8000 8000 8000 8000 0
241 20241120 172700 397037550 8000 8000 8000 8000 0
242 20241120 172600 397037550 8000 8000 8000 8000 2820
243 20241120 172500 397037550 8000 8000 8000 8000 0
244 20241120 172400 397037550 8000 8000 8000 8000 0
245 20241120 172300 397037550 8000 8000 8000 8000 0
246 20241120 172200 397037550 8000 8000 8000 8000 0
247 20241120 172100 397037550 8000 8000 8000 8000 0
248 20241120 172000 397037550 8000 8000 8000 8000 0
249 20241120 171900 397037550 8000 8000 8000 8000 0
250 20241120 171800 397037550 8000 8000 8000 8000 0
251 20241120 171700 397037550 8000 8000 8000 8000 0
252 20241120 171600 397037550 8000 8000 8000 8000 0
253 20241120 171500 397037550 8000 8000 8000 8000 0
254 20241120 171400 397037550 8000 8000 8000 8000 0
255 20241120 171300 397037550 8000 8000 8000 8000 0
256 20241120 171200 397037550 8000 8000 8000 8000 0
257 20241120 171100 397037550 8000 8000 8000 8000 0
258 20241120 171000 397037550 8000 8000 8000 8000 0
259 20241120 170900 397037550 8000 8000 8000 8000 0
260 20241120 170800 397037550 8000 8000 8000 8000 0
261 20241120 170700 397037550 8000 8000 8000 8000 0
262 20241120 170600 397037550 8000 8000 8000 8000 0
263 20241120 170500 397037550 8000 8000 8000 8000 0
264 20241120 170400 397037550 8000 8000 8000 8000 0
265 20241120 170300 397037550 8000 8000 8000 8000 0
266 20241120 170200 397037550 8000 8000 8000 8000 0
267 20241120 170100 397037550 8000 8000 8000 8000 0
268 20241120 170000 397037550 8000 8000 8000 8000 0
269 20241120 165900 397037550 8000 8000 8000 8000 0
270 20241120 165800 397037550 8000 8000 8000 8000 0
271 20241120 165700 397037550 8000 8000 8000 8000 0
272 20241120 165600 397037550 8000 8000 8000 8000 2820
273 20241120 165500 397037550 8000 8000 8000 8000 0
274 20241120 165400 397037550 8000 8000 8000 8000 0
275 20241120 165300 397037550 8000 8000 8000 8000 0
276 20241120 165200 397037550 8000 8000 8000 8000 0
277 20241120 165100 397037550 8000 8000 8000 8000 0
278 20241120 165000 397037550 8000 8000 8000 8000 0
279 20241120 164900 397037550 8000 8000 8000 8000 0
280 20241120 164800 397037550 8000 8000 8000 8000 0
281 20241120 164700 397037550 8000 8000 8000 8000 0
282 20241120 164600 397037550 8000 8000 8000 8000 0
283 20241120 164500 397037550 8000 8000 8000 8000 0
284 20241120 164400 397037550 8000 8000 8000 8000 0
285 20241120 164300 397037550 8000 8000 8000 8000 0
286 20241120 164200 397037550 8000 8000 8000 8000 0
287 20241120 164100 397037550 8000 8000 8000 8000 0
288 20241120 164000 397037550 8000 8000 8000 8000 0
289 20241120 163900 397037550 8000 8000 8000 8000 0
290 20241120 163800 397037550 8000 8000 8000 8000 0
291 20241120 163700 397037550 8000 8000 8000 8000 0
292 20241120 163600 397037550 8000 8000 8000 8000 0
293 20241120 163500 397037550 8000 8000 8000 8000 0
294 20241120 163400 397037550 8000 8000 8000 8000 0
295 20241120 163300 397037550 8000 8000 8000 8000 0
296 20241120 163200 397037550 8000 8000 8000 8000 0
297 20241120 163100 397037550 8000 8000 8000 8000 0
298 20241120 163000 397037550 8000 8000 8000 8000 0
299 20241120 162900 397037550 8000 8000 8000 8000 0
300 20241120 162800 397037550 8000 8000 8000 8000 0
301 20241120 162700 397037550 8000 8000 8000 8000 0
302 20241120 162600 397037550 8000 8000 8000 8000 2820
303 20241120 162500 397037550 8000 8000 8000 8000 0
304 20241120 162400 397037550 8000 8000 8000 8000 0
305 20241120 162300 397037550 8000 8000 8000 8000 0
306 20241120 162200 397037550 8000 8000 8000 8000 0
307 20241120 162100 397037550 8000 8000 8000 8000 0
308 20241120 162000 397037550 8000 8000 8000 8000 0
309 20241120 161900 397037550 8000 8000 8000 8000 0
310 20241120 161800 397037550 8000 8000 8000 8000 0
311 20241120 161700 397037550 8000 8000 8000 8000 0
312 20241120 161600 397037550 8000 8000 8000 8000 0
313 20241120 161500 397037550 8000 8000 8000 8000 0
314 20241120 161400 397037550 8000 8000 8000 8000 0
315 20241120 161300 397037550 8000 8000 8000 8000 0
316 20241120 161200 397037550 8000 8000 8000 8000 0
317 20241120 161100 397037550 8000 8000 8000 8000 0
318 20241120 161000 397037550 8000 8000 8000 8000 0
319 20241120 160900 397037550 8000 8000 8000 8000 0
320 20241120 160800 397037550 8000 8000 8000 8000 0
321 20241120 160700 397037550 8000 8000 8000 8000 0
322 20241120 160600 397037550 8000 8000 8000 8000 0
323 20241120 160500 397037550 8000 8000 8000 8000 0
324 20241120 160400 397037550 8000 8000 8000 8000 0
325 20241120 160300 397037550 8000 8000 8000 8000 0
326 20241120 160200 397037550 8000 8000 8000 8000 0
327 20241120 160100 397037550 8000 8000 8000 8000 0
328 20241120 160000 397037550 8000 8000 8000 8000 0
329 20241120 155900 397037550 8000 8000 8000 8000 0
330 20241120 155800 397037550 8000 8000 8000 8000 0
331 20241120 155700 397037550 8000 8000 8000 8000 0
332 20241120 155600 397037550 8000 8000 8000 8000 2820
333 20241120 155500 397037550 8000 8000 8000 8000 0
334 20241120 155400 397037550 8000 8000 8000 8000 0
335 20241120 155300 397037550 8000 8000 8000 8000 0
336 20241120 155200 397037550 8000 8000 8000 8000 0
337 20241120 155100 397037550 8000 8000 8000 8000 0
338 20241120 155000 397037550 8000 8000 8000 8000 0
339 20241120 154900 397037550 8000 8000 8000 8000 0
340 20241120 154800 397037550 8000 8000 8000 8000 0
341 20241120 154700 397037550 8000 8000 8000 8000 0
342 20241120 154600 397037550 8000 8000 8000 8000 0
343 20241120 154500 397037550 8000 8000 8000 8000 0
344 20241120 154400 397037550 8000 8000 8000 8000 0
345 20241120 154300 397037550 8000 8000 8000 8000 0
346 20241120 154200 397037550 8000 8000 8000 8000 0
347 20241120 154100 397037550 8000 8000 8000 8000 0
348 20241120 154000 397037550 8000 8000 8000 8000 0
349 20241120 153900 397037550 8000 8000 8000 8000 0
350 20241120 153800 397037550 8000 8000 8000 8000 0
351 20241120 153700 397037550 8000 8000 8000 8000 0
352 20241120 153600 397037550 8000 8000 8000 8000 0
353 20241120 153500 397037550 8000 8000 8000 8000 0
354 20241120 153400 397037550 8000 8000 8000 8000 0
355 20241120 153300 397037550 8000 8000 8000 8000 0
356 20241120 153200 397037550 8000 8000 8000 8000 0
357 20241120 153100 397037550 8000 8000 8000 8000 0
358 20241120 153000 397037550 8000 8000 8000 8000 2820
359 20241120 152900 374477550 8060 8060 8060 8060 0
360 20241120 152800 374477550 8060 8060 8060 8060 0
361 20241120 152700 374477550 8060 8060 8060 8060 0
362 20241120 152600 374477550 8060 8060 8060 8060 0
363 20241120 152500 374477550 8060 8060 8060 8060 0
364 20241120 152400 374477550 8060 8060 8060 8060 0
365 20241120 152300 374477550 8060 8060 8060 8060 0
366 20241120 152200 374477550 8060 8060 8060 8060 0
367 20241120 152100 374477550 8060 8060 8060 8060 0
368 20241120 152000 374477550 8060 8060 8060 8060 0
369 20241120 151900 374477550 8060 8020 8060 8020 24
370 20241120 151800 374284950 8070 8040 8070 8020 326
371 20241120 151700 371667150 8100 8100 8100 8100 0
372 20241120 151600 371667150 8100 8100 8100 8100 0
373 20241120 151500 371667150 8100 8100 8100 8100 0
374 20241120 151400 371667150 8100 8100 8100 8100 0
375 20241120 151300 371667150 8100 8100 8100 8100 0
376 20241120 151200 371667150 8100 8100 8100 8100 0
377 20241120 151100 371667150 8100 8080 8100 8080 7
378 20241120 151000 371610570 8100 8090 8100 8090 144
379 20241120 150900 370444200 8090 8030 8090 8020 2213
380 20241120 150800 352694050 8020 8090 8110 8020 1035
381 20241120 150700 344378770 8110 8110 8110 8110 2
382 20241120 150600 344362550 8090 8090 8090 8090 1
383 20241120 150500 344354460 8120 8120 8120 8120 0
384 20241120 150400 344354460 8120 8120 8120 8120 2
385 20241120 150300 344338220 8080 8120 8120 8080 9
386 20241120 150200 344265460 8120 8120 8120 8120 1
387 20241120 150100 344257340 8120 8120 8120 8120 0
388 20241120 150000 344257340 8120 8120 8120 8120 0
389 20241120 145900 344257340 8120 8120 8120 8120 0
390 20241120 145800 344257340 8120 8120 8120 8120 0
391 20241120 145700 344257340 8120 8110 8120 8110 6
392 20241120 145600 344208670 8120 8120 8120 8120 0
393 20241120 145500 344208670 8120 8120 8120 8120 0
394 20241120 145400 344208670 8120 8120 8120 8120 0
395 20241120 145300 344208670 8120 8120 8120 8120 2
396 20241120 145200 344192430 8120 8120 8120 8120 0
397 20241120 145100 344192430 8120 8080 8120 8080 2
398 20241120 145000 344176230 8120 8120 8120 8120 2
399 20241120 144900 344159990 8080 8100 8100 8080 169
400 20241120 144800 342792790 8130 8130 8130 8130 0
401 20241120 144700 342792790 8130 8120 8130 8120 120
402 20241120 144600 341818380 8120 8120 8120 8120 9
403 20241120 144500 341745300 8120 8120 8120 8120 18
404 20241120 144400 341599140 8130 8110 8130 8110 186
405 20241120 144300 340090660 8130 8120 8130 8120 3
406 20241120 144200 340066290 8130 8120 8130 8120 456
407 20241120 144100 336363550 8120 8110 8120 8110 6
408 20241120 144000 336314880 8120 8120 8120 8120 4
409 20241120 143900 336282400 8120 8120 8120 8120 78
410 20241120 143800 335649040 8120 8120 8120 8120 0
411 20241120 143700 335649040 8120 8120 8120 8120 2
412 20241120 143600 335632800 8120 8120 8120 8120 1
413 20241120 143500 335624680 8120 8110 8120 8110 2
414 20241120 143400 335608450 8120 8080 8120 8080 3666
415 20241120 143300 305957690 8080 8080 8080 8040 23
416 20241120 143200 305772170 8080 8080 8080 8080 50
417 20241120 143100 305368170 8090 8090 8090 8090 0
418 20241120 143000 305368170 8090 8090 8090 8090 0
419 20241120 142900 305368170 8090 8090 8090 8090 0
420 20241120 142800 305368170 8090 8090 8090 8090 0
421 20241120 142700 305368170 8090 8090 8090 8090 0
422 20241120 142600 305368170 8090 8090 8090 8090 0
423 20241120 142500 305368170 8090 8090 8090 8090 2
424 20241120 142400 305351990 8090 8090 8090 8090 1
425 20241120 142300 305343900 8090 8090 8090 8090 2
426 20241120 142200 305327720 8090 8080 8090 8080 556
427 20241120 142100 300834800 8080 8050 8080 8050 8
428 20241120 142000 300770340 8090 8090 8090 8090 0
429 20241120 141900 300770340 8090 8090 8090 8090 11
430 20241120 141800 300681350 8090 8070 8090 8070 16
431 20241120 141700 300552150 8090 8090 8090 8090 2
432 20241120 141600 300535970 8090 8090 8090 8090 2
433 20241120 141500 300519790 8090 8070 8090 8030 42
434 20241120 141400 300181170 8090 8090 8090 8090 2
435 20241120 141300 300164990 8090 8090 8090 8090 21
436 20241120 141200 299995100 8090 8090 8090 8090 3
437 20241120 141100 299970830 8090 8090 8090 8090 0
438 20241120 141000 299970830 8090 8070 8090 8070 14
439 20241120 140900 299857770 8090 8090 8090 8030 146
440 20241120 140800 298679310 8090 8070 8090 8070 438
441 20241120 140700 295144150 8080 8080 8080 8080 15
442 20241120 140600 295022950 8080 8080 8080 8070 349
443 20241120 140500 292206480 8080 8070 8080 8040 151
444 20241120 140400 290988050 8070 8070 8070 8040 56
445 20241120 140300 290537270 8040 8070 8070 8040 61
446 20241120 140200 290046500 8030 8070 8070 8030 10
447 20241120 140100 289966120 8070 8040 8070 8030 27
448 20241120 140000 289749060 8070 8080 8080 8070 162
449 20241120 135900 288441320 8080 8080 8080 8080 2
450 20241120 135800 288425160 8080 8080 8080 8080 5
451 20241120 135700 288384760 8080 8040 8080 8030 95
452 20241120 135600 287620700 8080 8050 8080 8050 338
453 20241120 135500 284894230 8050 8050 8050 8030 103
454 20241120 135400 284067080 8050 8050 8050 8030 33
455 20241120 135300 283801930 8030 8060 8060 8030 40
456 20241120 135200 283480580 8030 8060 8060 8030 5
457 20241120 135100 283440340 8060 8060 8060 8060 5
458 20241120 135000 283400040 8060 8060 8060 8060 120
459 20241120 134900 282432840 8060 8060 8060 8060 1
460 20241120 134800 282424780 8070 8070 8070 8070 0
461 20241120 134700 282424780 8070 8030 8070 8030 2
462 20241120 134600 282408680 8030 8050 8050 8030 271
463 20241120 134500 280232170 8050 8050 8050 8050 0
464 20241120 134400 280232170 8050 8050 8050 8050 0
465 20241120 134300 280232170 8050 8050 8050 8050 2
466 20241120 134200 280216070 8070 8070 8070 8070 2
467 20241120 134100 280199930 8050 8070 8070 8050 225
468 20241120 134000 278388590 8060 8060 8060 8060 159
469 20241120 133900 277107050 8060 8060 8060 8060 42
470 20241120 133800 276768530 8060 8060 8060 8060 20
471 20241120 133700 276607330 8060 8030 8060 8030 1501
472 20241120 133600 264526500 8030 8010 8030 8010 442
473 20241120 133500 260980430 7970 7970 8000 7960 3607
474 20241120 133400 232158410 7970 7960 7970 7960 20
475 20241120 133300 231999200 7960 7960 7960 7960 0
476 20241120 133200 231999200 7960 7960 7960 7960 2
477 20241120 133100 231983280 7910 7910 7910 7910 0
478 20241120 133000 231983280 7910 7910 7910 7910 0
479 20241120 132900 231983280 7910 7910 7910 7910 0
480 20241120 132800 231983280 7910 7940 7940 7910 111
481 20241120 132700 231105080 7950 7950 7950 7950 8
482 20241120 132600 231041480 7940 7940 7940 7940 5
483 20241120 132500 231001780 7960 7960 7960 7960 0
484 20241120 132400 231001780 7960 7960 7960 7960 0
485 20241120 132300 231001780 7960 7960 7960 7960 149
486 20241120 132200 229815740 7960 7960 7960 7960 0
487 20241120 132100 229815740 7960 7960 7960 7960 0
488 20241120 132000 229815740 7960 7960 7960 7960 0
489 20241120 131900 229815740 7960 7960 7960 7960 0
490 20241120 131800 229815740 7960 7960 7960 7960 0
491 20241120 131700 229815740 7960 7960 7960 7960 0
492 20241120 131600 229815740 7960 7960 7960 7960 30
493 20241120 131500 229576940 7970 7970 7970 7970 2
494 20241120 131400 229561000 7980 7980 7980 7980 0
495 20241120 131300 229561000 7980 7980 7980 7980 0
496 20241120 131200 229561000 7980 7980 7980 7980 0
497 20241120 131100 229561000 7980 7980 7980 7980 1
498 20241120 131000 229553020 7960 7970 7970 7960 241
499 20241120 130900 227632260 7970 7970 7970 7970 0
500 20241120 130800 227632260 7970 7970 7970 7970 1
501 20241120 130700 227624290 7970 7970 7970 7970 0
502 20241120 130600 227624290 7970 7970 7970 7970 1
503 20241120 130500 227616320 7940 7940 7940 7940 0
504 20241120 130400 227616320 7940 7940 7940 7940 0
505 20241120 130300 227616320 7940 7940 7940 7940 0
506 20241120 130200 227616320 7940 7940 7940 7940 0
507 20241120 130100 227616320 7940 7940 7940 7940 0
508 20241120 130000 227616320 7940 7940 7940 7940 90
509 20241120 125900 226901720 7940 7940 7940 7940 1
510 20241120 125800 226893780 7900 7900 7900 7900 0
511 20241120 125700 226893780 7900 7900 7900 7900 0
512 20241120 125600 226893780 7900 7900 7900 7900 0
513 20241120 125500 226893780 7900 7900 7900 7900 0
514 20241120 125400 226893780 7900 7900 7900 7900 0
515 20241120 125300 226893780 7900 7960 7960 7900 1703
516 20241120 125200 213437220 7960 7960 7960 7960 0
517 20241120 125100 213437220 7960 7960 7960 7960 0
518 20241120 125000 213437220 7960 7960 7960 7960 236
519 20241120 124900 211558660 7960 7960 7960 7960 0
520 20241120 124800 211558660 7960 7960 7960 7960 102
521 20241120 124700 210746740 7960 7960 7960 7960 4
522 20241120 124600 210714900 7960 7960 7960 7960 1
523 20241120 124500 210706940 7930 7930 7930 7930 0
524 20241120 124400 210706940 7930 7930 7930 7930 0
525 20241120 124300 210706940 7930 7930 7930 7930 0
526 20241120 124200 210706940 7930 7930 7930 7930 0
527 20241120 124100 210706940 7930 7930 7930 7930 0
528 20241120 124000 210706940 7930 7930 7930 7930 0
529 20241120 123900 210706940 7930 7930 7930 7930 140
530 20241120 123800 209596740 7930 7940 7940 7930 150
531 20241120 123700 208407040 7930 7930 7930 7930 0
532 20241120 123600 208407040 7930 7940 7940 7930 65
533 20241120 123500 207891580 7960 7960 7960 7960 0
534 20241120 123400 207891580 7960 7950 7960 7950 192
535 20241120 123300 206363280 7930 7930 7930 7930 40
536 20241120 123200 206046080 7940 7940 7940 7940 0
537 20241120 123100 206046080 7940 7940 7940 7940 0
538 20241120 123000 206046080 7940 7940 7940 7940 93
539 20241120 122900 205307660 7910 7910 7910 7910 0
540 20241120 122800 205307660 7910 7910 7910 7910 0
541 20241120 122700 205307660 7910 7910 7910 7910 0
542 20241120 122600 205307660 7910 7920 7920 7910 150
543 20241120 122500 204120960 7910 7910 7910 7910 0
544 20241120 122400 204120960 7910 7910 7910 7910 0
545 20241120 122300 204120960 7910 7910 7910 7910 22
546 20241120 122200 203946940 7900 7930 7930 7900 575
547 20241120 122100 199399580 7950 7950 7950 7950 148
548 20241120 122000 198222980 7960 7960 7960 7960 121
549 20241120 121900 197259820 7960 7960 7960 7960 0
550 20241120 121800 197259820 7960 7960 7960 7960 0
551 20241120 121700 197259820 7960 7960 7960 7960 0
552 20241120 121600 197259820 7960 7960 7960 7960 38
553 20241120 121500 196957340 7960 7960 7960 7960 0
554 20241120 121400 196957340 7960 7960 7960 7960 0
555 20241120 121300 196957340 7960 7960 7960 7960 0
556 20241120 121200 196957340 7960 7960 7960 7960 0
557 20241120 121100 196957340 7960 7960 7960 7960 1
558 20241120 121000 196949380 7940 7940 7940 7940 0
559 20241120 120900 196949380 7940 7940 7940 7940 0
560 20241120 120800 196949380 7940 7940 7940 7940 2
561 20241120 120700 196933500 7960 7960 7960 7960 0
562 20241120 120600 196933500 7960 7960 7960 7960 1
563 20241120 120500 196925540 7920 7920 7920 7920 0
564 20241120 120400 196925540 7920 7950 7950 7920 50
565 20241120 120300 196528760 7960 7960 7960 7960 0
566 20241120 120200 196528760 7960 7960 7960 7960 0
567 20241120 120100 196528760 7960 7960 7960 7960 1
568 20241120 120000 196520800 7960 7960 7960 7960 120
569 20241120 115900 195565600 7960 7960 7960 7960 0
570 20241120 115800 195565600 7960 7960 7960 7960 378
571 20241120 115700 192556720 7960 7960 7960 7960 0
572 20241120 115600 192556720 7960 7960 7960 7960 0
573 20241120 115500 192556720 7960 7960 7960 7960 0
574 20241120 115400 192556720 7960 7950 7960 7950 131
575 20241120 115300 191515160 7950 7950 7950 7950 0
576 20241120 115200 191515160 7950 7950 7950 7950 0
577 20241120 115100 191515160 7950 7950 7950 7950 1
578 20241120 115000 191507210 7960 7970 7970 7960 125
579 20241120 114900 190510990 7970 7970 7970 7970 120
580 20241120 114800 189554590 7980 7980 7980 7980 0
581 20241120 114700 189554590 7980 7980 7980 7980 0
582 20241120 114600 189554590 7980 7980 7980 7980 40
583 20241120 114500 189235390 7970 7970 7970 7970 0
584 20241120 114400 189235390 7970 7970 7970 7970 0
585 20241120 114300 189235390 7970 7970 7970 7970 0
586 20241120 114200 189235390 7970 7970 7970 7970 0
587 20241120 114100 189235390 7970 7970 7970 7970 2
588 20241120 114000 189219450 7970 7970 7970 7970 1
589 20241120 113900 189211480 7980 7980 7980 7980 0
590 20241120 113800 189211480 7980 7980 7980 7980 0
591 20241120 113700 189211480 7980 7950 7980 7950 2
592 20241120 113600 189195550 7940 7940 7940 7940 0
593 20241120 113500 189195550 7940 7950 7950 7940 11
594 20241120 113400 189108180 7960 7970 7970 7960 20
595 20241120 113300 188948810 7970 7970 7970 7970 0
596 20241120 113200 188948810 7970 7970 7970 7970 111
597 20241120 113100 188064140 7970 7970 7970 7970 0
598 20241120 113000 188064140 7970 7970 7970 7970 2
599 20241120 112900 188048200 7980 7980 7980 7980 0
600 20241120 112800 188048200 7980 7980 7980 7980 1
601 20241120 112700 188040220 7950 7970 7970 7950 2
602 20241120 112600 188024300 7980 7980 7980 7980 21
603 20241120 112500 187856720 7980 7980 7980 7980 0
604 20241120 112400 187856720 7980 7980 7980 7980 0
605 20241120 112300 187856720 7980 7980 7980 7980 0
606 20241120 112200 187856720 7980 7980 7980 7980 0
607 20241120 112100 187856720 7980 7980 7980 7980 0
608 20241120 112000 187856720 7980 7970 7980 7970 121
609 20241120 111900 186892340 7980 7980 7980 7980 0
610 20241120 111800 186892340 7980 7980 7980 7980 0
611 20241120 111700 186892340 7980 7980 7980 7980 9
612 20241120 111600 186820520 7960 7980 7980 7950 24
613 20241120 111500 186629490 7950 7980 7980 7950 2
614 20241120 111400 186613560 7950 7950 7980 7950 6
615 20241120 111300 186565740 7980 7980 7980 7980 1
616 20241120 111200 186557760 7960 7970 7970 7960 312
617 20241120 111100 184073630 7970 7970 7970 7970 160
618 20241120 111000 182798430 7980 7980 7980 7980 1
619 20241120 110900 182790450 7970 7970 7970 7970 1
620 20241120 110800 182782480 7960 7960 7960 7960 1
621 20241120 110700 182774520 7980 7980 7980 7980 66
622 20241120 110600 182247840 7980 7980 7980 7980 0
623 20241120 110500 182247840 7980 7980 7980 7980 750
624 20241120 110400 176262840 7980 7980 7980 7980 1
625 20241120 110300 176254860 7960 7960 7960 7960 2
626 20241120 110200 176238940 7960 7970 7970 7960 21
627 20241120 110100 176071770 7950 7950 7950 7950 0
628 20241120 110000 176071770 7950 7950 7950 7950 0
629 20241120 105900 176071770 7950 7950 7950 7950 1
630 20241120 105800 176063820 7980 7980 7980 7980 0
631 20241120 105700 176063820 7980 7960 7980 7960 119
632 20241120 105600 175116560 7960 7970 7970 7960 8
633 20241120 105500 175052870 7980 7980 7980 7980 0
634 20241120 105400 175052870 7980 7980 7980 7980 0
635 20241120 105300 175052870 7980 7980 7980 7980 0
636 20241120 105200 175052870 7980 7980 7980 7980 0
637 20241120 105100 175052870 7980 7980 7980 7980 0
638 20241120 105000 175052870 7980 7970 7980 7970 2
639 20241120 104900 175036920 7960 7960 7960 7960 11
640 20241120 104800 174949360 7960 7980 7980 7960 23
641 20241120 104700 174766060 7980 7980 7980 7980 1
642 20241120 104600 174758080 7980 7980 7980 7980 1
643 20241120 104500 174750100 7970 7970 7970 7970 21
644 20241120 104400 174582730 7980 7980 7980 7980 2
645 20241120 104300 174566770 7970 7970 7970 7970 0
646 20241120 104200 174566770 7970 7970 7970 7970 184
647 20241120 104100 173100290 7960 7960 7960 7960 0
648 20241120 104000 173100290 7960 7960 7960 7960 0
649 20241120 103900 173100290 7960 7960 7960 7960 0
650 20241120 103800 173100290 7960 7960 7960 7950 4
651 20241120 103700 173068460 7980 7980 7980 7980 0
652 20241120 103600 173068460 7980 7960 7980 7960 5
653 20241120 103500 173028620 7960 7960 7960 7960 0
654 20241120 103400 173028620 7960 7980 7980 7960 10
655 20241120 103300 172948860 7980 7980 7980 7980 0
656 20241120 103200 172948860 7980 7980 7980 7980 1
657 20241120 103100 172940880 7950 7950 7950 7950 0
658 20241120 103000 172940880 7950 7950 7950 7950 0
659 20241120 102900 172940880 7950 7950 7950 7950 25
660 20241120 102800 172742130 7950 7950 7950 7950 0
661 20241120 102700 172742130 7950 7950 7950 7950 175
662 20241120 102600 171350880 7980 7980 7980 7980 0
663 20241120 102500 171350880 7980 7980 7980 7980 0
664 20241120 102400 171350880 7980 7980 7980 7980 0
665 20241120 102300 171350880 7980 7980 7980 7980 2
666 20241120 102200 171334920 7950 7950 7950 7950 499
667 20241120 102100 167367870 7940 7920 7940 7920 649
668 20241120 102000 162219810 7920 7920 7920 7920 9
669 20241120 101900 162148530 7920 7920 7920 7920 0
670 20241120 101800 162148530 7920 7920 7920 7920 0
671 20241120 101700 162148530 7920 7920 7920 7920 0
672 20241120 101600 162148530 7920 7920 7920 7920 0
673 20241120 101500 162148530 7920 7920 7920 7920 0
674 20241120 101400 162148530 7920 7920 7920 7920 0
675 20241120 101300 162148530 7920 7920 7920 7920 0
676 20241120 101200 162148530 7920 7920 7920 7920 0
677 20241120 101100 162148530 7920 7940 7940 7920 233
678 20241120 101000 160302160 7940 7940 7940 7940 0
679 20241120 100900 160302160 7940 7940 7940 7940 73
680 20241120 100800 159722540 7940 7940 7940 7940 127
681 20241120 100700 158714160 7950 7950 7950 7950 0
682 20241120 100600 158714160 7950 7950 7950 7950 0
683 20241120 100500 158714160 7950 7950 7950 7950 0
684 20241120 100400 158714160 7950 7950 7950 7950 1
685 20241120 100300 158706210 7960 7960 7960 7960 2
686 20241120 100200 158690290 7960 7840 7960 7840 3146
687 20241120 100100 133804340 7800 7800 7800 7800 93
688 20241120 100000 133078940 7790 7790 7790 7790 120
689 20241120 095900 132144140 7800 7800 7800 7800 0
690 20241120 095800 132144140 7800 7800 7800 7800 128
691 20241120 095700 131145740 7740 7740 7740 7740 0
692 20241120 095600 131145740 7740 7750 7750 7740 62
693 20241120 095500 130665790 7740 7740 7740 7740 0
694 20241120 095400 130665790 7740 7740 7740 7740 0
695 20241120 095300 130665790 7740 7740 7740 7740 24
696 20241120 095200 130480030 7800 7800 7800 7800 13
697 20241120 095100 130378630 7740 7740 7740 7740 0
698 20241120 095000 130378630 7740 7750 7750 7740 337
699 20241120 094900 127766890 7800 7810 7810 7800 121
700 20241120 094800 126823080 7760 7760 7760 7760 433
701 20241120 094700 123463000 7760 7780 7780 7760 783
702 20241120 094600 117385670 7780 7780 7780 7780 3
703 20241120 094500 117362330 7830 7830 7830 7830 25
704 20241120 094400 117166580 7830 7780 7830 7780 14
705 20241120 094300 117057560 7830 7830 7830 7830 0
706 20241120 094200 117057560 7830 7800 7830 7760 787
707 20241120 094100 110928960 7790 7790 7790 7790 66
708 20241120 094000 110414820 7790 7790 7790 7790 0
709 20241120 093900 110414820 7790 7790 7790 7790 11
710 20241120 093800 110329130 7790 7790 7790 7790 1
711 20241120 093700 110321340 7790 7790 7790 7790 0
712 20241120 093600 110321340 7790 7790 7790 7790 7
713 20241120 093500 110266810 7800 7800 7800 7800 284
714 20241120 093400 108051610 7800 7800 7800 7800 10
715 20241120 093300 107973610 7800 7800 7800 7800 31
716 20241120 093200 107731810 7800 7800 7800 7800 0
717 20241120 093100 107731810 7800 7860 7860 7800 4258
718 20241120 093000 74458830 7920 7920 7920 7920 26
719 20241120 092900 74252910 7920 7920 7920 7920 94
720 20241120 092800 73508430 7920 7920 7920 7920 0
721 20241120 092700 73508430 7920 7830 7920 7830 459
722 20241120 092600 69875760 7900 7850 7900 7820 102
723 20241120 092500 69077880 7870 7870 7870 7870 237
724 20241120 092400 67212690 7880 7880 7880 7880 0
725 20241120 092300 67212690 7880 7880 7880 7880 0
726 20241120 092200 67212690 7880 7900 7900 7880 447
727 20241120 092100 63687610 7920 7920 7920 7920 0
728 20241120 092000 63687610 7920 7950 7950 7920 326
729 20241120 091900 61101980 7940 7940 7940 7940 7
730 20241120 091800 61046400 7950 7950 7950 7950 3
731 20241120 091700 61022550 8000 8000 8000 8000 0
732 20241120 091600 61022550 8000 8000 8000 8000 0
733 20241120 091500 61022550 8000 8000 8000 8000 1
734 20241120 091400 61014550 8010 7980 8010 7980 127
735 20241120 091300 59998550 7980 7980 7980 7980 433
736 20241120 091200 56543210 7980 7970 7980 7940 12
737 20241120 091100 56447620 7940 7940 7940 7940 3
738 20241120 091000 56423800 7970 7970 7970 7970 0
739 20241120 090900 56423800 7970 7970 7970 7970 161
740 20241120 090800 55140630 7970 8000 8000 7970 908
741 20241120 090700 47903840 7970 8020 8020 7960 172
742 20241120 090600 46528070 7910 7920 7920 7910 60
743 20241120 090500 46053360 7910 7870 7910 7870 366
744 20241120 090400 43164860 7830 7830 7830 7830 108
745 20241120 090300 42319220 7820 7820 7880 7820 792
746 20241120 090200 36114820 7820 7820 7820 7820 35
747 20241120 090100 35841120 7890 7900 7900 7810 1067
748 20241120 090000 27486300 7900 7890 7900 7700 2308