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

Update 2024-12-05 2775 candle_min

Browse Source
This commit is contained in:
ened
2024-12-05 22:02:42 +09:00
parent c945b6799b
commit d3aa739b9c
2775 changed files with 1822687 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

604
016250/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,190200,21904590,13650,13650,13650,13650,87
20241205,190100,21904590,13650,13650,13650,13650,0
20241205,190000,21904590,13650,13650,13650,13650,0
20241205,185900,21904590,13650,13650,13650,13650,0
20241205,185800,21904590,13650,13650,13650,13650,0
20241205,185700,21904590,13650,13650,13650,13650,0
20241205,185600,21904590,13650,13650,13650,13650,0
20241205,185500,21904590,13650,13650,13650,13650,0
20241205,185400,21904590,13650,13650,13650,13650,0
20241205,185300,21904590,13650,13650,13650,13650,0
20241205,185200,21904590,13650,13650,13650,13650,0
20241205,185100,21904590,13650,13650,13650,13650,0
20241205,185000,21904590,13650,13650,13650,13650,0
20241205,184900,21904590,13650,13650,13650,13650,0
20241205,184800,21904590,13650,13650,13650,13650,0
20241205,184700,21904590,13650,13650,13650,13650,0
20241205,184600,21904590,13650,13650,13650,13650,0
20241205,184500,21904590,13650,13650,13650,13650,0
20241205,184400,21904590,13650,13650,13650,13650,0
20241205,184300,21904590,13650,13650,13650,13650,0
20241205,184200,21904590,13650,13650,13650,13650,0
20241205,184100,21904590,13650,13650,13650,13650,0
20241205,184000,21904590,13650,13650,13650,13650,0
20241205,183900,21904590,13650,13650,13650,13650,0
20241205,183800,21904590,13650,13650,13650,13650,0
20241205,183700,21904590,13650,13650,13650,13650,0
20241205,183600,21904590,13650,13650,13650,13650,0
20241205,183500,21904590,13650,13650,13650,13650,0
20241205,183400,21904590,13650,13650,13650,13650,0
20241205,183300,21904590,13650,13650,13650,13650,0
20241205,183200,21904590,13650,13650,13650,13650,87
20241205,183100,21904590,13650,13650,13650,13650,0
20241205,183000,21904590,13650,13650,13650,13650,0
20241205,182900,21904590,13650,13650,13650,13650,0
20241205,182800,21904590,13650,13650,13650,13650,0
20241205,182700,21904590,13650,13650,13650,13650,0
20241205,182600,21904590,13650,13650,13650,13650,0
20241205,182500,21904590,13650,13650,13650,13650,0
20241205,182400,21904590,13650,13650,13650,13650,0
20241205,182300,21904590,13650,13650,13650,13650,0
20241205,182200,21904590,13650,13650,13650,13650,0
20241205,182100,21904590,13650,13650,13650,13650,0
20241205,182000,21904590,13650,13650,13650,13650,0
20241205,181900,21904590,13650,13650,13650,13650,0
20241205,181800,21904590,13650,13650,13650,13650,0
20241205,181700,21904590,13650,13650,13650,13650,0
20241205,181600,21904590,13650,13650,13650,13650,0
20241205,181500,21904590,13650,13650,13650,13650,0
20241205,181400,21904590,13650,13650,13650,13650,0
20241205,181300,21904590,13650,13650,13650,13650,0
20241205,181200,21904590,13650,13650,13650,13650,0
20241205,181100,21904590,13650,13650,13650,13650,0
20241205,181000,21904590,13650,13650,13650,13650,0
20241205,180900,21904590,13650,13650,13650,13650,0
20241205,180800,21904590,13650,13650,13650,13650,0
20241205,180700,21904590,13650,13650,13650,13650,0
20241205,180600,21904590,13650,13650,13650,13650,0
20241205,180500,21904590,13650,13650,13650,13650,0
20241205,180400,21904590,13650,13650,13650,13650,0
20241205,180300,21904590,13650,13650,13650,13650,0
20241205,180200,21904590,13650,13650,13650,13650,87
20241205,180100,21904590,13650,13650,13650,13650,0
20241205,180000,21904590,13650,13650,13650,13650,0
20241205,175900,21904590,13650,13650,13650,13650,0
20241205,175800,21904590,13650,13650,13650,13650,0
20241205,175700,21904590,13650,13650,13650,13650,0
20241205,175600,21904590,13650,13650,13650,13650,0
20241205,175500,21904590,13650,13650,13650,13650,0
20241205,175400,21904590,13650,13650,13650,13650,0
20241205,175300,21904590,13650,13650,13650,13650,0
20241205,175200,21904590,13650,13650,13650,13650,0
20241205,175100,21904590,13650,13650,13650,13650,0
20241205,175000,21904590,13650,13650,13650,13650,0
20241205,174900,21904590,13650,13650,13650,13650,0
20241205,174800,21904590,13650,13650,13650,13650,0
20241205,174700,21904590,13650,13650,13650,13650,0
20241205,174600,21904590,13650,13650,13650,13650,0
20241205,174500,21904590,13650,13650,13650,13650,0
20241205,174400,21904590,13650,13650,13650,13650,0
20241205,174300,21904590,13650,13650,13650,13650,0
20241205,174200,21904590,13650,13650,13650,13650,0
20241205,174100,21904590,13650,13650,13650,13650,0
20241205,174000,21904590,13650,13650,13650,13650,0
20241205,173900,21904590,13650,13650,13650,13650,0
20241205,173800,21904590,13650,13650,13650,13650,0
20241205,173700,21904590,13650,13650,13650,13650,0
20241205,173600,21904590,13650,13650,13650,13650,0
20241205,173500,21904590,13650,13650,13650,13650,0
20241205,173400,21904590,13650,13650,13650,13650,0
20241205,173300,21904590,13650,13650,13650,13650,0
20241205,173200,21904590,13650,13650,13650,13650,87
20241205,173100,21904590,13650,13650,13650,13650,0
20241205,173000,21904590,13650,13650,13650,13650,0
20241205,172900,21904590,13650,13650,13650,13650,0
20241205,172800,21904590,13650,13650,13650,13650,0
20241205,172700,21904590,13650,13650,13650,13650,0
20241205,172600,21904590,13650,13650,13650,13650,0
20241205,172500,21904590,13650,13650,13650,13650,0
20241205,172400,21904590,13650,13650,13650,13650,0
20241205,172300,21904590,13650,13650,13650,13650,0
20241205,172200,21904590,13650,13650,13650,13650,0
20241205,172100,21904590,13650,13650,13650,13650,0
20241205,172000,21904590,13650,13650,13650,13650,0
20241205,171900,21904590,13650,13650,13650,13650,0
20241205,171800,21904590,13650,13650,13650,13650,0
20241205,171700,21904590,13650,13650,13650,13650,0
20241205,171600,21904590,13650,13650,13650,13650,0
20241205,171500,21904590,13650,13650,13650,13650,0
20241205,171400,21904590,13650,13650,13650,13650,0
20241205,171300,21904590,13650,13650,13650,13650,0
20241205,171200,21904590,13650,13650,13650,13650,0
20241205,171100,21904590,13650,13650,13650,13650,0
20241205,171000,21904590,13650,13650,13650,13650,0
20241205,170900,21904590,13650,13650,13650,13650,0
20241205,170800,21904590,13650,13650,13650,13650,0
20241205,170700,21904590,13650,13650,13650,13650,0
20241205,170600,21904590,13650,13650,13650,13650,0
20241205,170500,21904590,13650,13650,13650,13650,0
20241205,170400,21904590,13650,13650,13650,13650,0
20241205,170300,21904590,13650,13650,13650,13650,0
20241205,170200,21904590,13650,13650,13650,13650,87
20241205,170100,21904590,13650,13650,13650,13650,0
20241205,170000,21904590,13650,13650,13650,13650,0
20241205,165900,21904590,13650,13650,13650,13650,0
20241205,165800,21904590,13650,13650,13650,13650,0
20241205,165700,21904590,13650,13650,13650,13650,0
20241205,165600,21904590,13650,13650,13650,13650,0
20241205,165500,21904590,13650,13650,13650,13650,0
20241205,165400,21904590,13650,13650,13650,13650,0
20241205,165300,21904590,13650,13650,13650,13650,0
20241205,165200,21904590,13650,13650,13650,13650,0
20241205,165100,21904590,13650,13650,13650,13650,0
20241205,165000,21904590,13650,13650,13650,13650,0
20241205,164900,21904590,13650,13650,13650,13650,0
20241205,164800,21904590,13650,13650,13650,13650,0
20241205,164700,21904590,13650,13650,13650,13650,0
20241205,164600,21904590,13650,13650,13650,13650,0
20241205,164500,21904590,13650,13650,13650,13650,0
20241205,164400,21904590,13650,13650,13650,13650,0
20241205,164300,21904590,13650,13650,13650,13650,0
20241205,164200,21904590,13650,13650,13650,13650,0
20241205,164100,21904590,13650,13650,13650,13650,0
20241205,164000,21904590,13650,13650,13650,13650,0
20241205,163900,21904590,13650,13650,13650,13650,0
20241205,163800,21904590,13650,13650,13650,13650,0
20241205,163700,21904590,13650,13650,13650,13650,0
20241205,163600,21904590,13650,13650,13650,13650,0
20241205,163500,21904590,13650,13650,13650,13650,0
20241205,163400,21904590,13650,13650,13650,13650,0
20241205,163300,21904590,13650,13650,13650,13650,0
20241205,163200,21904590,13650,13650,13650,13650,87
20241205,163100,21904590,13650,13650,13650,13650,0
20241205,163000,21904590,13650,13650,13650,13650,0
20241205,162900,21904590,13650,13650,13650,13650,0
20241205,162800,21904590,13650,13650,13650,13650,0
20241205,162700,21904590,13650,13650,13650,13650,0
20241205,162600,21904590,13650,13650,13650,13650,0
20241205,162500,21904590,13650,13650,13650,13650,0
20241205,162400,21904590,13650,13650,13650,13650,0
20241205,162300,21904590,13650,13650,13650,13650,0
20241205,162200,21904590,13650,13650,13650,13650,0
20241205,162100,21904590,13650,13650,13650,13650,0
20241205,162000,21904590,13650,13650,13650,13650,0
20241205,161900,21904590,13650,13650,13650,13650,0
20241205,161800,21904590,13650,13650,13650,13650,0
20241205,161700,21904590,13650,13650,13650,13650,0
20241205,161600,21904590,13650,13650,13650,13650,0
20241205,161500,21904590,13650,13650,13650,13650,0
20241205,161400,21904590,13650,13650,13650,13650,0
20241205,161300,21904590,13650,13650,13650,13650,0
20241205,161200,21904590,13650,13650,13650,13650,0
20241205,161100,21904590,13650,13650,13650,13650,0
20241205,161000,21904590,13650,13650,13650,13650,0
20241205,160900,21904590,13650,13650,13650,13650,0
20241205,160800,21904590,13650,13650,13650,13650,0
20241205,160700,21904590,13650,13650,13650,13650,0
20241205,160600,21904590,13650,13650,13650,13650,0
20241205,160500,21904590,13650,13650,13650,13650,0
20241205,160400,21904590,13650,13650,13650,13650,0
20241205,160300,21904590,13650,13650,13650,13650,0
20241205,160200,21904590,13650,13650,13650,13650,87
20241205,160100,21904590,13650,13650,13650,13650,0
20241205,160000,21904590,13650,13650,13650,13650,0
20241205,155900,21904590,13650,13650,13650,13650,0
20241205,155800,21904590,13650,13650,13650,13650,0
20241205,155700,21904590,13650,13650,13650,13650,0
20241205,155600,21904590,13650,13650,13650,13650,0
20241205,155500,21904590,13650,13650,13650,13650,0
20241205,155400,21904590,13650,13650,13650,13650,0
20241205,155300,21904590,13650,13650,13650,13650,0
20241205,155200,21904590,13650,13650,13650,13650,0
20241205,155100,21904590,13650,13650,13650,13650,0
20241205,155000,21904590,13650,13650,13650,13650,0
20241205,154900,21904590,13650,13650,13650,13650,0
20241205,154800,21904590,13650,13650,13650,13650,0
20241205,154700,21904590,13650,13650,13650,13650,0
20241205,154600,21904590,13650,13650,13650,13650,0
20241205,154500,21904590,13650,13650,13650,13650,0
20241205,154400,21904590,13650,13650,13650,13650,0
20241205,154300,21904590,13650,13650,13650,13650,0
20241205,154200,21904590,13650,13650,13650,13650,0
20241205,154100,21904590,13650,13650,13650,13650,0
20241205,154000,21904590,13650,13650,13650,13650,0
20241205,153900,21904590,13650,13650,13650,13650,0
20241205,153800,21904590,13650,13650,13650,13650,0
20241205,153700,21904590,13650,13650,13650,13650,0
20241205,153600,21904590,13650,13650,13650,13650,0
20241205,153500,21904590,13650,13650,13650,13650,0
20241205,153400,21904590,13650,13650,13650,13650,0
20241205,153300,21904590,13650,13650,13650,13650,0
20241205,153200,21904590,13650,13650,13650,13650,87
20241205,153100,21904590,13650,13650,13650,13650,0
20241205,153000,21904590,13650,13650,13650,13650,87
20241205,152900,20717040,13680,13680,13680,13680,0
20241205,152800,20717040,13680,13680,13680,13680,0
20241205,152700,20717040,13680,13680,13680,13680,0
20241205,152600,20717040,13680,13680,13680,13680,0
20241205,152500,20717040,13680,13680,13680,13680,0
20241205,152400,20717040,13680,13680,13680,13680,0
20241205,152300,20717040,13680,13680,13680,13680,0
20241205,152200,20717040,13680,13680,13680,13680,0
20241205,152100,20717040,13680,13680,13680,13680,0
20241205,152000,20717040,13680,13680,13680,13680,0
20241205,151900,20717040,13680,13680,13680,13680,0
20241205,151800,20717040,13680,13680,13680,13680,2
20241205,151700,20689680,13670,13670,13670,13670,4
20241205,151600,20635000,13680,13680,13680,13680,0
20241205,151500,20635000,13680,13680,13680,13680,0
20241205,151400,20635000,13680,13680,13680,13680,0
20241205,151300,20635000,13680,13680,13680,13680,0
20241205,151200,20635000,13680,13680,13680,13680,0
20241205,151100,20635000,13680,13680,13680,13680,0
20241205,151000,20635000,13680,13680,13680,13680,0
20241205,150900,20635000,13680,13680,13680,13680,0
20241205,150800,20635000,13680,13680,13680,13680,1
20241205,150700,20621320,13680,13680,13680,13680,10
20241205,150600,20484520,13680,13680,13680,13680,3
20241205,150500,20443480,13680,13680,13680,13680,0
20241205,150400,20443480,13680,13680,13680,13680,0
20241205,150300,20443480,13680,13680,13680,13680,0
20241205,150200,20443480,13680,13680,13680,13680,0
20241205,150100,20443480,13680,13680,13680,13680,3
20241205,150000,20402440,13670,13670,13670,13670,8
20241205,145900,20293080,13670,13670,13670,13670,0
20241205,145800,20293080,13670,13670,13670,13670,1
20241205,145700,20279410,13650,13650,13650,13650,0
20241205,145600,20279410,13650,13650,13650,13650,0
20241205,145500,20279410,13650,13650,13650,13650,0
20241205,145400,20279410,13650,13650,13650,13650,0
20241205,145300,20279410,13650,13660,13660,13650,5
20241205,145200,20211140,13670,13670,13670,13670,0
20241205,145100,20211140,13670,13670,13670,13670,0
20241205,145000,20211140,13670,13670,13670,13670,0
20241205,144900,20211140,13670,13670,13670,13670,0
20241205,144800,20211140,13670,13670,13670,13670,0
20241205,144700,20211140,13670,13670,13670,13670,2
20241205,144600,20183800,13680,13680,13680,13680,0
20241205,144500,20183800,13680,13680,13680,13680,3
20241205,144400,20142760,13690,13690,13690,13690,0
20241205,144300,20142760,13690,13690,13690,13690,0
20241205,144200,20142760,13690,13690,13690,13690,0
20241205,144100,20142760,13690,13690,13690,13690,0
20241205,144000,20142760,13690,13690,13690,13690,0
20241205,143900,20142760,13690,13690,13690,13690,0
20241205,143800,20142760,13690,13690,13690,13690,0
20241205,143700,20142760,13690,13690,13690,13690,2
20241205,143600,20115380,13700,13700,13700,13700,0
20241205,143500,20115380,13700,13700,13700,13700,0
20241205,143400,20115380,13700,13700,13700,13700,0
20241205,143300,20115380,13700,13730,13730,13700,9
20241205,143200,19991950,13740,13740,13740,13740,0
20241205,143100,19991950,13740,13740,13740,13740,0
20241205,143000,19991950,13740,13740,13740,13740,0
20241205,142900,19991950,13740,13740,13740,13740,0
20241205,142800,19991950,13740,13740,13740,13740,0
20241205,142700,19991950,13740,13740,13740,13740,0
20241205,142600,19991950,13740,13740,13740,13740,0
20241205,142500,19991950,13740,13740,13740,13740,0
20241205,142400,19991950,13740,13740,13740,13740,0
20241205,142300,19991950,13740,13740,13740,13740,0
20241205,142200,19991950,13740,13740,13740,13740,0
20241205,142100,19991950,13740,13740,13740,13740,0
20241205,142000,19991950,13740,13740,13740,13740,0
20241205,141900,19991950,13740,13740,13740,13740,0
20241205,141800,19991950,13740,13740,13740,13740,0
20241205,141700,19991950,13740,13740,13740,13740,0
20241205,141600,19991950,13740,13740,13740,13740,2
20241205,141500,19964470,13740,13740,13740,13740,0
20241205,141400,19964470,13740,13740,13740,13740,0
20241205,141300,19964470,13740,13740,13740,13740,0
20241205,141200,19964470,13740,13740,13740,13740,0
20241205,141100,19964470,13740,13740,13740,13740,0
20241205,141000,19964470,13740,13740,13740,13740,2
20241205,140900,19936990,13750,13750,13750,13750,0
20241205,140800,19936990,13750,13740,13750,13740,2
20241205,140700,19909500,13740,13740,13740,13740,0
20241205,140600,19909500,13740,13740,13740,13740,0
20241205,140500,19909500,13740,13740,13740,13740,0
20241205,140400,19909500,13740,13740,13740,13740,0
20241205,140300,19909500,13740,13740,13740,13740,5
20241205,140200,19840800,13740,13740,13740,13740,0
20241205,140100,19840800,13740,13740,13740,13740,0
20241205,140000,19840800,13740,13740,13740,13740,0
20241205,135900,19840800,13740,13740,13740,13740,0
20241205,135800,19840800,13740,13740,13740,13740,0
20241205,135700,19840800,13740,13740,13740,13740,0
20241205,135600,19840800,13740,13740,13740,13740,0
20241205,135500,19840800,13740,13740,13740,13740,0
20241205,135400,19840800,13740,13740,13740,13740,0
20241205,135300,19840800,13740,13740,13740,13740,0
20241205,135200,19840800,13740,13740,13740,13740,0
20241205,135100,19840800,13740,13740,13740,13740,0
20241205,135000,19840800,13740,13740,13740,13740,0
20241205,134900,19840800,13740,13740,13740,13740,0
20241205,134800,19840800,13740,13740,13740,13740,0
20241205,134700,19840800,13740,13740,13740,13740,0
20241205,134600,19840800,13740,13740,13740,13740,0
20241205,134500,19840800,13740,13730,13740,13730,15
20241205,134400,19634830,13710,13710,13710,13710,100
20241205,134300,18263830,13730,13730,13730,13730,0
20241205,134200,18263830,13730,13730,13730,13730,0
20241205,134100,18263830,13730,13730,13730,13730,0
20241205,134000,18263830,13730,13730,13730,13730,0
20241205,133900,18263830,13730,13730,13730,13730,0
20241205,133800,18263830,13730,13730,13730,13730,0
20241205,133700,18263830,13730,13730,13730,13730,0
20241205,133600,18263830,13730,13730,13730,13730,0
20241205,133500,18263830,13730,13730,13730,13730,0
20241205,133400,18263830,13730,13730,13730,13730,0
20241205,133300,18263830,13730,13730,13730,13730,0
20241205,133200,18263830,13730,13730,13730,13730,0
20241205,133100,18263830,13730,13730,13730,13730,0
20241205,133000,18263830,13730,13730,13730,13730,0
20241205,132900,18263830,13730,13730,13730,13730,0
20241205,132800,18263830,13730,13730,13730,13730,0
20241205,132700,18263830,13730,13730,13730,13730,0
20241205,132600,18263830,13730,13730,13730,13730,0
20241205,132500,18263830,13730,13730,13730,13730,0
20241205,132400,18263830,13730,13730,13730,13730,0
20241205,132300,18263830,13730,13730,13730,13730,0
20241205,132200,18263830,13730,13730,13730,13730,0
20241205,132100,18263830,13730,13730,13730,13730,0
20241205,132000,18263830,13730,13730,13730,13730,0
20241205,131900,18263830,13730,13730,13730,13730,0
20241205,131800,18263830,13730,13730,13730,13730,0
20241205,131700,18263830,13730,13730,13730,13730,0
20241205,131600,18263830,13730,13730,13730,13730,0
20241205,131500,18263830,13730,13730,13730,13730,0
20241205,131400,18263830,13730,13730,13730,13730,0
20241205,131300,18263830,13730,13730,13730,13730,0
20241205,131200,18263830,13730,13730,13730,13730,0
20241205,131100,18263830,13730,13730,13730,13730,0
20241205,131000,18263830,13730,13730,13730,13730,0
20241205,130900,18263830,13730,13730,13730,13730,0
20241205,130800,18263830,13730,13730,13730,13730,0
20241205,130700,18263830,13730,13730,13730,13730,0
20241205,130600,18263830,13730,13730,13730,13730,0
20241205,130500,18263830,13730,13730,13730,13730,0
20241205,130400,18263830,13730,13730,13730,13730,0
20241205,130300,18263830,13730,13730,13730,13730,0
20241205,130200,18263830,13730,13730,13730,13730,0
20241205,130100,18263830,13730,13730,13730,13730,0
20241205,130000,18263830,13730,13730,13730,13730,0
20241205,125900,18263830,13730,13730,13730,13730,0
20241205,125800,18263830,13730,13730,13730,13730,0
20241205,125700,18263830,13730,13730,13730,13730,0
20241205,125600,18263830,13730,13730,13730,13730,0
20241205,125500,18263830,13730,13730,13730,13730,0
20241205,125400,18263830,13730,13730,13730,13730,0
20241205,125300,18263830,13730,13730,13730,13730,0
20241205,125200,18263830,13730,13730,13730,13730,0
20241205,125100,18263830,13730,13730,13730,13730,0
20241205,125000,18263830,13730,13730,13730,13730,0
20241205,124900,18263830,13730,13730,13730,13730,0
20241205,124800,18263830,13730,13730,13730,13730,0
20241205,124700,18263830,13730,13730,13730,13730,0
20241205,124600,18263830,13730,13730,13730,13730,0
20241205,124500,18263830,13730,13730,13730,13730,0
20241205,124400,18263830,13730,13730,13730,13730,0
20241205,124300,18263830,13730,13730,13730,13730,0
20241205,124200,18263830,13730,13730,13730,13730,0
20241205,124100,18263830,13730,13730,13730,13730,0
20241205,124000,18263830,13730,13730,13730,13730,0
20241205,123900,18263830,13730,13730,13730,13730,0
20241205,123800,18263830,13730,13730,13730,13730,0
20241205,123700,18263830,13730,13730,13730,13730,0
20241205,123600,18263830,13730,13730,13730,13730,0
20241205,123500,18263830,13730,13730,13730,13730,0
20241205,123400,18263830,13730,13730,13730,13730,0
20241205,123300,18263830,13730,13730,13730,13730,0
20241205,123200,18263830,13730,13730,13730,13730,0
20241205,123100,18263830,13730,13730,13730,13730,0
20241205,123000,18263830,13730,13730,13730,13730,0
20241205,122900,18263830,13730,13730,13730,13730,0
20241205,122800,18263830,13730,13730,13730,13730,0
20241205,122700,18263830,13730,13730,13730,13730,0
20241205,122600,18263830,13730,13730,13730,13730,0
20241205,122500,18263830,13730,13730,13730,13730,0
20241205,122400,18263830,13730,13730,13730,13730,0
20241205,122300,18263830,13730,13730,13730,13730,0
20241205,122200,18263830,13730,13730,13730,13730,0
20241205,122100,18263830,13730,13730,13730,13730,0
20241205,122000,18263830,13730,13730,13730,13730,0
20241205,121900,18263830,13730,13730,13730,13730,0
20241205,121800,18263830,13730,13730,13730,13730,0
20241205,121700,18263830,13730,13730,13730,13730,0
20241205,121600,18263830,13730,13730,13730,13730,0
20241205,121500,18263830,13730,13730,13730,13730,0
20241205,121400,18263830,13730,13730,13730,13730,0
20241205,121300,18263830,13730,13730,13730,13730,0
20241205,121200,18263830,13730,13730,13730,13730,0
20241205,121100,18263830,13730,13730,13730,13730,0
20241205,121000,18263830,13730,13730,13730,13730,0
20241205,120900,18263830,13730,13730,13730,13730,0
20241205,120800,18263830,13730,13730,13730,13730,0
20241205,120700,18263830,13730,13730,13730,13730,0
20241205,120600,18263830,13730,13730,13730,13730,0
20241205,120500,18263830,13730,13730,13730,13730,0
20241205,120400,18263830,13730,13730,13730,13730,0
20241205,120300,18263830,13730,13730,13730,13730,0
20241205,120200,18263830,13730,13730,13730,13730,0
20241205,120100,18263830,13730,13730,13730,13730,0
20241205,120000,18263830,13730,13730,13730,13730,0
20241205,115900,18263830,13730,13730,13730,13730,0
20241205,115800,18263830,13730,13730,13730,13730,0
20241205,115700,18263830,13730,13730,13730,13730,0
20241205,115600,18263830,13730,13730,13730,13730,0
20241205,115500,18263830,13730,13730,13730,13730,0
20241205,115400,18263830,13730,13730,13730,13730,0
20241205,115300,18263830,13730,13730,13730,13730,0
20241205,115200,18263830,13730,13730,13730,13730,0
20241205,115100,18263830,13730,13730,13730,13730,0
20241205,115000,18263830,13730,13730,13730,13730,0
20241205,114900,18263830,13730,13730,13730,13730,0
20241205,114800,18263830,13730,13730,13730,13730,0
20241205,114700,18263830,13730,13730,13730,13730,0
20241205,114600,18263830,13730,13730,13730,13730,0
20241205,114500,18263830,13730,13730,13730,13730,0
20241205,114400,18263830,13730,13730,13730,13730,0
20241205,114300,18263830,13730,13730,13730,13730,0
20241205,114200,18263830,13730,13730,13730,13730,0
20241205,114100,18263830,13730,13730,13730,13730,0
20241205,114000,18263830,13730,13730,13730,13730,0
20241205,113900,18263830,13730,13730,13730,13730,0
20241205,113800,18263830,13730,13730,13730,13730,0
20241205,113700,18263830,13730,13730,13730,13730,0
20241205,113600,18263830,13730,13730,13730,13730,0
20241205,113500,18263830,13730,13730,13730,13730,0
20241205,113400,18263830,13730,13730,13730,13730,0
20241205,113300,18263830,13730,13730,13730,13730,0
20241205,113200,18263830,13730,13730,13730,13730,0
20241205,113100,18263830,13730,13730,13730,13730,0
20241205,113000,18263830,13730,13730,13730,13730,0
20241205,112900,18263830,13730,13730,13730,13730,0
20241205,112800,18263830,13730,13730,13730,13730,0
20241205,112700,18263830,13730,13730,13730,13730,0
20241205,112600,18263830,13730,13730,13730,13730,0
20241205,112500,18263830,13730,13730,13730,13730,0
20241205,112400,18263830,13730,13730,13730,13730,0
20241205,112300,18263830,13730,13730,13730,13730,0
20241205,112200,18263830,13730,13730,13730,13730,0
20241205,112100,18263830,13730,13730,13730,13730,0
20241205,112000,18263830,13730,13730,13730,13730,0
20241205,111900,18263830,13730,13730,13730,13730,0
20241205,111800,18263830,13730,13730,13730,13730,0
20241205,111700,18263830,13730,13730,13730,13730,0
20241205,111600,18263830,13730,13730,13730,13730,2
20241205,111500,18236370,13710,13710,13710,13710,0
20241205,111400,18236370,13710,13710,13710,13710,0
20241205,111300,18236370,13710,13710,13710,13710,0
20241205,111200,18236370,13710,13710,13710,13710,0
20241205,111100,18236370,13710,13710,13710,13710,0
20241205,111000,18236370,13710,13710,13710,13710,5
20241205,110900,18167820,13710,13710,13710,13710,0
20241205,110800,18167820,13710,13710,13710,13710,0
20241205,110700,18167820,13710,13710,13710,13710,0
20241205,110600,18167820,13710,13710,13710,13710,0
20241205,110500,18167820,13710,13710,13710,13710,0
20241205,110400,18167820,13710,13710,13710,13710,0
20241205,110300,18167820,13710,13710,13710,13710,0
20241205,110200,18167820,13710,13710,13710,13710,0
20241205,110100,18167820,13710,13710,13710,13710,0
20241205,110000,18167820,13710,13710,13710,13710,0
20241205,105900,18167820,13710,13710,13710,13710,0
20241205,105800,18167820,13710,13710,13710,13710,0
20241205,105700,18167820,13710,13710,13710,13710,0
20241205,105600,18167820,13710,13710,13710,13710,0
20241205,105500,18167820,13710,13710,13710,13710,0
20241205,105400,18167820,13710,13710,13710,13710,0
20241205,105300,18167820,13710,13710,13710,13710,0
20241205,105200,18167820,13710,13710,13710,13710,0
20241205,105100,18167820,13710,13710,13710,13710,0
20241205,105000,18167820,13710,13710,13710,13710,0
20241205,104900,18167820,13710,13710,13710,13710,7
20241205,104800,18071850,13700,13700,13700,13700,7
20241205,104700,17975950,13700,13700,13700,13700,0
20241205,104600,17975950,13700,13700,13700,13700,0
20241205,104500,17975950,13700,13700,13700,13700,6
20241205,104400,17893750,13700,13700,13700,13700,2
20241205,104300,17866350,13330,13330,13330,13330,0
20241205,104200,17866350,13330,13330,13330,13330,0
20241205,104100,17866350,13330,13330,13330,13330,0
20241205,104000,17866350,13330,13330,13330,13330,0
20241205,103900,17866350,13330,13330,13330,13330,0
20241205,103800,17866350,13330,13790,13790,13330,614
20241205,103700,9569020,13790,13790,13790,13790,0
20241205,103600,9569020,13790,13790,13790,13790,154
20241205,103500,7445360,13790,13790,13790,13790,0
20241205,103400,7445360,13790,13790,13790,13790,0
20241205,103300,7445360,13790,13790,13790,13790,0
20241205,103200,7445360,13790,13790,13790,13790,0
20241205,103100,7445360,13790,13790,13790,13790,0
20241205,103000,7445360,13790,13790,13790,13790,0
20241205,102900,7445360,13790,13660,13790,13660,12
20241205,102800,7280700,13660,13660,13660,13660,0
20241205,102700,7280700,13660,13660,13660,13660,0
20241205,102600,7280700,13660,13660,13660,13660,0
20241205,102500,7280700,13660,13660,13660,13660,0
20241205,102400,7280700,13660,13660,13660,13660,0
20241205,102300,7280700,13660,13660,13660,13660,0
20241205,102200,7280700,13660,13660,13660,13660,0
20241205,102100,7280700,13660,13660,13660,13660,0
20241205,102000,7280700,13660,13650,13660,13650,40
20241205,101900,6734690,13650,13650,13650,13650,0
20241205,101800,6734690,13650,13650,13650,13650,0
20241205,101700,6734690,13650,13650,13650,13650,0
20241205,101600,6734690,13650,13650,13650,13650,0
20241205,101500,6734690,13650,13650,13650,13650,0
20241205,101400,6734690,13650,13650,13650,13650,0
20241205,101300,6734690,13650,13650,13650,13650,0
20241205,101200,6734690,13650,13650,13650,13650,4
20241205,101100,6680090,13650,13650,13650,13650,0
20241205,101000,6680090,13650,13650,13650,13650,0
20241205,100900,6680090,13650,13650,13650,13650,0
20241205,100800,6680090,13650,13650,13650,13650,0
20241205,100700,6680090,13650,13650,13650,13650,0
20241205,100600,6680090,13650,13650,13650,13650,0
20241205,100500,6680090,13650,13650,13650,13650,0
20241205,100400,6680090,13650,13650,13650,13650,0
20241205,100300,6680090,13650,13650,13650,13650,0
20241205,100200,6680090,13650,13650,13650,13650,0
20241205,100100,6680090,13650,13650,13650,13650,0
20241205,100000,6680090,13650,13650,13650,13650,0
20241205,095900,6680090,13650,13650,13650,13650,0
20241205,095800,6680090,13650,13650,13650,13650,0
20241205,095700,6680090,13650,13650,13650,13650,0
20241205,095600,6680090,13650,13650,13650,13650,0
20241205,095500,6680090,13650,13650,13650,13650,0
20241205,095400,6680090,13650,13650,13650,13650,263
20241205,095300,3090140,13650,13650,13650,13650,0
20241205,095200,3090140,13650,13650,13650,13650,0
20241205,095100,3090140,13650,13650,13650,13650,0
20241205,095000,3090140,13650,13650,13650,13650,0
20241205,094900,3090140,13650,13650,13650,13650,1
20241205,094800,3076490,13650,13650,13650,13650,0
20241205,094700,3076490,13650,13650,13650,13650,0
20241205,094600,3076490,13650,13650,13650,13650,0
20241205,094500,3076490,13650,13650,13650,13650,0
20241205,094400,3076490,13650,13650,13650,13650,1
20241205,094300,3062840,13630,13630,13630,13630,0
20241205,094200,3062840,13630,13610,13630,13610,5
20241205,094100,2994770,13620,13650,13650,13620,27
20241205,094000,2626700,13660,13660,13660,13660,0
20241205,093900,2626700,13660,13660,13660,13660,2
20241205,093800,2599380,13660,13660,13660,13660,0
20241205,093700,2599380,13660,13660,13660,13660,0
20241205,093600,2599380,13660,13660,13660,13660,11
20241205,093500,2449120,13660,13660,13660,13660,0
20241205,093400,2449120,13660,13670,13670,13660,6
20241205,093300,2367140,13690,13690,13690,13690,0
20241205,093200,2367140,13690,13690,13690,13690,0
20241205,093100,2367140,13690,13690,13690,13690,0
20241205,093000,2367140,13690,13690,13690,13690,0
20241205,092900,2367140,13690,13690,13690,13690,0
20241205,092800,2367140,13690,13690,13690,13690,0
20241205,092700,2367140,13690,13690,13690,13690,0
20241205,092600,2367140,13690,13690,13690,13690,2
20241205,092500,2339760,13700,13700,13700,13700,0
20241205,092400,2339760,13700,13700,13700,13700,0
20241205,092300,2339760,13700,13700,13700,13700,1
20241205,092200,2326060,13700,13750,13750,13700,18
20241205,092100,2079330,13750,13750,13750,13750,0
20241205,092000,2079330,13750,13780,13780,13750,5
20241205,091900,2010510,13790,13790,13790,13790,0
20241205,091800,2010510,13790,13780,13790,13780,12
20241205,091700,1845110,13780,13780,13780,13780,2
20241205,091600,1817550,13790,13790,13790,13790,0
20241205,091500,1817550,13790,13790,13790,13790,0
20241205,091400,1817550,13790,13790,13790,13790,0
20241205,091300,1817550,13790,13790,13790,13790,0
20241205,091200,1817550,13790,13790,13790,13790,0
20241205,091100,1817550,13790,13790,13790,13790,7
20241205,091000,1721020,13790,13790,13790,13790,2
20241205,090900,1693440,13790,13790,13790,13790,1
20241205,090800,1679650,13800,13800,13800,13800,0
20241205,090700,1679650,13800,13800,13800,13800,0
20241205,090600,1679650,13800,13800,13800,13800,0
20241205,090500,1679650,13800,13800,13800,13800,0
20241205,090400,1679650,13800,13790,13800,13790,6
20241205,090300,1596900,13800,13800,13800,13800,3
20241205,090200,1555500,13800,13800,13800,13800,10
20241205,090100,1417500,13500,13500,13500,13500,0
20241205,090000,1417500,13500,13500,13500,13500,105
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 190200 21904590 13650 13650 13650 13650 87
3 20241205 190100 21904590 13650 13650 13650 13650 0
4 20241205 190000 21904590 13650 13650 13650 13650 0
5 20241205 185900 21904590 13650 13650 13650 13650 0
6 20241205 185800 21904590 13650 13650 13650 13650 0
7 20241205 185700 21904590 13650 13650 13650 13650 0
8 20241205 185600 21904590 13650 13650 13650 13650 0
9 20241205 185500 21904590 13650 13650 13650 13650 0
10 20241205 185400 21904590 13650 13650 13650 13650 0
11 20241205 185300 21904590 13650 13650 13650 13650 0
12 20241205 185200 21904590 13650 13650 13650 13650 0
13 20241205 185100 21904590 13650 13650 13650 13650 0
14 20241205 185000 21904590 13650 13650 13650 13650 0
15 20241205 184900 21904590 13650 13650 13650 13650 0
16 20241205 184800 21904590 13650 13650 13650 13650 0
17 20241205 184700 21904590 13650 13650 13650 13650 0
18 20241205 184600 21904590 13650 13650 13650 13650 0
19 20241205 184500 21904590 13650 13650 13650 13650 0
20 20241205 184400 21904590 13650 13650 13650 13650 0
21 20241205 184300 21904590 13650 13650 13650 13650 0
22 20241205 184200 21904590 13650 13650 13650 13650 0
23 20241205 184100 21904590 13650 13650 13650 13650 0
24 20241205 184000 21904590 13650 13650 13650 13650 0
25 20241205 183900 21904590 13650 13650 13650 13650 0
26 20241205 183800 21904590 13650 13650 13650 13650 0
27 20241205 183700 21904590 13650 13650 13650 13650 0
28 20241205 183600 21904590 13650 13650 13650 13650 0
29 20241205 183500 21904590 13650 13650 13650 13650 0
30 20241205 183400 21904590 13650 13650 13650 13650 0
31 20241205 183300 21904590 13650 13650 13650 13650 0
32 20241205 183200 21904590 13650 13650 13650 13650 87
33 20241205 183100 21904590 13650 13650 13650 13650 0
34 20241205 183000 21904590 13650 13650 13650 13650 0
35 20241205 182900 21904590 13650 13650 13650 13650 0
36 20241205 182800 21904590 13650 13650 13650 13650 0
37 20241205 182700 21904590 13650 13650 13650 13650 0
38 20241205 182600 21904590 13650 13650 13650 13650 0
39 20241205 182500 21904590 13650 13650 13650 13650 0
40 20241205 182400 21904590 13650 13650 13650 13650 0
41 20241205 182300 21904590 13650 13650 13650 13650 0
42 20241205 182200 21904590 13650 13650 13650 13650 0
43 20241205 182100 21904590 13650 13650 13650 13650 0
44 20241205 182000 21904590 13650 13650 13650 13650 0
45 20241205 181900 21904590 13650 13650 13650 13650 0
46 20241205 181800 21904590 13650 13650 13650 13650 0
47 20241205 181700 21904590 13650 13650 13650 13650 0
48 20241205 181600 21904590 13650 13650 13650 13650 0
49 20241205 181500 21904590 13650 13650 13650 13650 0
50 20241205 181400 21904590 13650 13650 13650 13650 0
51 20241205 181300 21904590 13650 13650 13650 13650 0
52 20241205 181200 21904590 13650 13650 13650 13650 0
53 20241205 181100 21904590 13650 13650 13650 13650 0
54 20241205 181000 21904590 13650 13650 13650 13650 0
55 20241205 180900 21904590 13650 13650 13650 13650 0
56 20241205 180800 21904590 13650 13650 13650 13650 0
57 20241205 180700 21904590 13650 13650 13650 13650 0
58 20241205 180600 21904590 13650 13650 13650 13650 0
59 20241205 180500 21904590 13650 13650 13650 13650 0
60 20241205 180400 21904590 13650 13650 13650 13650 0
61 20241205 180300 21904590 13650 13650 13650 13650 0
62 20241205 180200 21904590 13650 13650 13650 13650 87
63 20241205 180100 21904590 13650 13650 13650 13650 0
64 20241205 180000 21904590 13650 13650 13650 13650 0
65 20241205 175900 21904590 13650 13650 13650 13650 0
66 20241205 175800 21904590 13650 13650 13650 13650 0
67 20241205 175700 21904590 13650 13650 13650 13650 0
68 20241205 175600 21904590 13650 13650 13650 13650 0
69 20241205 175500 21904590 13650 13650 13650 13650 0
70 20241205 175400 21904590 13650 13650 13650 13650 0
71 20241205 175300 21904590 13650 13650 13650 13650 0
72 20241205 175200 21904590 13650 13650 13650 13650 0
73 20241205 175100 21904590 13650 13650 13650 13650 0
74 20241205 175000 21904590 13650 13650 13650 13650 0
75 20241205 174900 21904590 13650 13650 13650 13650 0
76 20241205 174800 21904590 13650 13650 13650 13650 0
77 20241205 174700 21904590 13650 13650 13650 13650 0
78 20241205 174600 21904590 13650 13650 13650 13650 0
79 20241205 174500 21904590 13650 13650 13650 13650 0
80 20241205 174400 21904590 13650 13650 13650 13650 0
81 20241205 174300 21904590 13650 13650 13650 13650 0
82 20241205 174200 21904590 13650 13650 13650 13650 0
83 20241205 174100 21904590 13650 13650 13650 13650 0
84 20241205 174000 21904590 13650 13650 13650 13650 0
85 20241205 173900 21904590 13650 13650 13650 13650 0
86 20241205 173800 21904590 13650 13650 13650 13650 0
87 20241205 173700 21904590 13650 13650 13650 13650 0
88 20241205 173600 21904590 13650 13650 13650 13650 0
89 20241205 173500 21904590 13650 13650 13650 13650 0
90 20241205 173400 21904590 13650 13650 13650 13650 0
91 20241205 173300 21904590 13650 13650 13650 13650 0
92 20241205 173200 21904590 13650 13650 13650 13650 87
93 20241205 173100 21904590 13650 13650 13650 13650 0
94 20241205 173000 21904590 13650 13650 13650 13650 0
95 20241205 172900 21904590 13650 13650 13650 13650 0
96 20241205 172800 21904590 13650 13650 13650 13650 0
97 20241205 172700 21904590 13650 13650 13650 13650 0
98 20241205 172600 21904590 13650 13650 13650 13650 0
99 20241205 172500 21904590 13650 13650 13650 13650 0
100 20241205 172400 21904590 13650 13650 13650 13650 0
101 20241205 172300 21904590 13650 13650 13650 13650 0
102 20241205 172200 21904590 13650 13650 13650 13650 0
103 20241205 172100 21904590 13650 13650 13650 13650 0
104 20241205 172000 21904590 13650 13650 13650 13650 0
105 20241205 171900 21904590 13650 13650 13650 13650 0
106 20241205 171800 21904590 13650 13650 13650 13650 0
107 20241205 171700 21904590 13650 13650 13650 13650 0
108 20241205 171600 21904590 13650 13650 13650 13650 0
109 20241205 171500 21904590 13650 13650 13650 13650 0
110 20241205 171400 21904590 13650 13650 13650 13650 0
111 20241205 171300 21904590 13650 13650 13650 13650 0
112 20241205 171200 21904590 13650 13650 13650 13650 0
113 20241205 171100 21904590 13650 13650 13650 13650 0
114 20241205 171000 21904590 13650 13650 13650 13650 0
115 20241205 170900 21904590 13650 13650 13650 13650 0
116 20241205 170800 21904590 13650 13650 13650 13650 0
117 20241205 170700 21904590 13650 13650 13650 13650 0
118 20241205 170600 21904590 13650 13650 13650 13650 0
119 20241205 170500 21904590 13650 13650 13650 13650 0
120 20241205 170400 21904590 13650 13650 13650 13650 0
121 20241205 170300 21904590 13650 13650 13650 13650 0
122 20241205 170200 21904590 13650 13650 13650 13650 87
123 20241205 170100 21904590 13650 13650 13650 13650 0
124 20241205 170000 21904590 13650 13650 13650 13650 0
125 20241205 165900 21904590 13650 13650 13650 13650 0
126 20241205 165800 21904590 13650 13650 13650 13650 0
127 20241205 165700 21904590 13650 13650 13650 13650 0
128 20241205 165600 21904590 13650 13650 13650 13650 0
129 20241205 165500 21904590 13650 13650 13650 13650 0
130 20241205 165400 21904590 13650 13650 13650 13650 0
131 20241205 165300 21904590 13650 13650 13650 13650 0
132 20241205 165200 21904590 13650 13650 13650 13650 0
133 20241205 165100 21904590 13650 13650 13650 13650 0
134 20241205 165000 21904590 13650 13650 13650 13650 0
135 20241205 164900 21904590 13650 13650 13650 13650 0
136 20241205 164800 21904590 13650 13650 13650 13650 0
137 20241205 164700 21904590 13650 13650 13650 13650 0
138 20241205 164600 21904590 13650 13650 13650 13650 0
139 20241205 164500 21904590 13650 13650 13650 13650 0
140 20241205 164400 21904590 13650 13650 13650 13650 0
141 20241205 164300 21904590 13650 13650 13650 13650 0
142 20241205 164200 21904590 13650 13650 13650 13650 0
143 20241205 164100 21904590 13650 13650 13650 13650 0
144 20241205 164000 21904590 13650 13650 13650 13650 0
145 20241205 163900 21904590 13650 13650 13650 13650 0
146 20241205 163800 21904590 13650 13650 13650 13650 0
147 20241205 163700 21904590 13650 13650 13650 13650 0
148 20241205 163600 21904590 13650 13650 13650 13650 0
149 20241205 163500 21904590 13650 13650 13650 13650 0
150 20241205 163400 21904590 13650 13650 13650 13650 0
151 20241205 163300 21904590 13650 13650 13650 13650 0
152 20241205 163200 21904590 13650 13650 13650 13650 87
153 20241205 163100 21904590 13650 13650 13650 13650 0
154 20241205 163000 21904590 13650 13650 13650 13650 0
155 20241205 162900 21904590 13650 13650 13650 13650 0
156 20241205 162800 21904590 13650 13650 13650 13650 0
157 20241205 162700 21904590 13650 13650 13650 13650 0
158 20241205 162600 21904590 13650 13650 13650 13650 0
159 20241205 162500 21904590 13650 13650 13650 13650 0
160 20241205 162400 21904590 13650 13650 13650 13650 0
161 20241205 162300 21904590 13650 13650 13650 13650 0
162 20241205 162200 21904590 13650 13650 13650 13650 0
163 20241205 162100 21904590 13650 13650 13650 13650 0
164 20241205 162000 21904590 13650 13650 13650 13650 0
165 20241205 161900 21904590 13650 13650 13650 13650 0
166 20241205 161800 21904590 13650 13650 13650 13650 0
167 20241205 161700 21904590 13650 13650 13650 13650 0
168 20241205 161600 21904590 13650 13650 13650 13650 0
169 20241205 161500 21904590 13650 13650 13650 13650 0
170 20241205 161400 21904590 13650 13650 13650 13650 0
171 20241205 161300 21904590 13650 13650 13650 13650 0
172 20241205 161200 21904590 13650 13650 13650 13650 0
173 20241205 161100 21904590 13650 13650 13650 13650 0
174 20241205 161000 21904590 13650 13650 13650 13650 0
175 20241205 160900 21904590 13650 13650 13650 13650 0
176 20241205 160800 21904590 13650 13650 13650 13650 0
177 20241205 160700 21904590 13650 13650 13650 13650 0
178 20241205 160600 21904590 13650 13650 13650 13650 0
179 20241205 160500 21904590 13650 13650 13650 13650 0
180 20241205 160400 21904590 13650 13650 13650 13650 0
181 20241205 160300 21904590 13650 13650 13650 13650 0
182 20241205 160200 21904590 13650 13650 13650 13650 87
183 20241205 160100 21904590 13650 13650 13650 13650 0
184 20241205 160000 21904590 13650 13650 13650 13650 0
185 20241205 155900 21904590 13650 13650 13650 13650 0
186 20241205 155800 21904590 13650 13650 13650 13650 0
187 20241205 155700 21904590 13650 13650 13650 13650 0
188 20241205 155600 21904590 13650 13650 13650 13650 0
189 20241205 155500 21904590 13650 13650 13650 13650 0
190 20241205 155400 21904590 13650 13650 13650 13650 0
191 20241205 155300 21904590 13650 13650 13650 13650 0
192 20241205 155200 21904590 13650 13650 13650 13650 0
193 20241205 155100 21904590 13650 13650 13650 13650 0
194 20241205 155000 21904590 13650 13650 13650 13650 0
195 20241205 154900 21904590 13650 13650 13650 13650 0
196 20241205 154800 21904590 13650 13650 13650 13650 0
197 20241205 154700 21904590 13650 13650 13650 13650 0
198 20241205 154600 21904590 13650 13650 13650 13650 0
199 20241205 154500 21904590 13650 13650 13650 13650 0
200 20241205 154400 21904590 13650 13650 13650 13650 0
201 20241205 154300 21904590 13650 13650 13650 13650 0
202 20241205 154200 21904590 13650 13650 13650 13650 0
203 20241205 154100 21904590 13650 13650 13650 13650 0
204 20241205 154000 21904590 13650 13650 13650 13650 0
205 20241205 153900 21904590 13650 13650 13650 13650 0
206 20241205 153800 21904590 13650 13650 13650 13650 0
207 20241205 153700 21904590 13650 13650 13650 13650 0
208 20241205 153600 21904590 13650 13650 13650 13650 0
209 20241205 153500 21904590 13650 13650 13650 13650 0
210 20241205 153400 21904590 13650 13650 13650 13650 0
211 20241205 153300 21904590 13650 13650 13650 13650 0
212 20241205 153200 21904590 13650 13650 13650 13650 87
213 20241205 153100 21904590 13650 13650 13650 13650 0
214 20241205 153000 21904590 13650 13650 13650 13650 87
215 20241205 152900 20717040 13680 13680 13680 13680 0
216 20241205 152800 20717040 13680 13680 13680 13680 0
217 20241205 152700 20717040 13680 13680 13680 13680 0
218 20241205 152600 20717040 13680 13680 13680 13680 0
219 20241205 152500 20717040 13680 13680 13680 13680 0
220 20241205 152400 20717040 13680 13680 13680 13680 0
221 20241205 152300 20717040 13680 13680 13680 13680 0
222 20241205 152200 20717040 13680 13680 13680 13680 0
223 20241205 152100 20717040 13680 13680 13680 13680 0
224 20241205 152000 20717040 13680 13680 13680 13680 0
225 20241205 151900 20717040 13680 13680 13680 13680 0
226 20241205 151800 20717040 13680 13680 13680 13680 2
227 20241205 151700 20689680 13670 13670 13670 13670 4
228 20241205 151600 20635000 13680 13680 13680 13680 0
229 20241205 151500 20635000 13680 13680 13680 13680 0
230 20241205 151400 20635000 13680 13680 13680 13680 0
231 20241205 151300 20635000 13680 13680 13680 13680 0
232 20241205 151200 20635000 13680 13680 13680 13680 0
233 20241205 151100 20635000 13680 13680 13680 13680 0
234 20241205 151000 20635000 13680 13680 13680 13680 0
235 20241205 150900 20635000 13680 13680 13680 13680 0
236 20241205 150800 20635000 13680 13680 13680 13680 1
237 20241205 150700 20621320 13680 13680 13680 13680 10
238 20241205 150600 20484520 13680 13680 13680 13680 3
239 20241205 150500 20443480 13680 13680 13680 13680 0
240 20241205 150400 20443480 13680 13680 13680 13680 0
241 20241205 150300 20443480 13680 13680 13680 13680 0
242 20241205 150200 20443480 13680 13680 13680 13680 0
243 20241205 150100 20443480 13680 13680 13680 13680 3
244 20241205 150000 20402440 13670 13670 13670 13670 8
245 20241205 145900 20293080 13670 13670 13670 13670 0
246 20241205 145800 20293080 13670 13670 13670 13670 1
247 20241205 145700 20279410 13650 13650 13650 13650 0
248 20241205 145600 20279410 13650 13650 13650 13650 0
249 20241205 145500 20279410 13650 13650 13650 13650 0
250 20241205 145400 20279410 13650 13650 13650 13650 0
251 20241205 145300 20279410 13650 13660 13660 13650 5
252 20241205 145200 20211140 13670 13670 13670 13670 0
253 20241205 145100 20211140 13670 13670 13670 13670 0
254 20241205 145000 20211140 13670 13670 13670 13670 0
255 20241205 144900 20211140 13670 13670 13670 13670 0
256 20241205 144800 20211140 13670 13670 13670 13670 0
257 20241205 144700 20211140 13670 13670 13670 13670 2
258 20241205 144600 20183800 13680 13680 13680 13680 0
259 20241205 144500 20183800 13680 13680 13680 13680 3
260 20241205 144400 20142760 13690 13690 13690 13690 0
261 20241205 144300 20142760 13690 13690 13690 13690 0
262 20241205 144200 20142760 13690 13690 13690 13690 0
263 20241205 144100 20142760 13690 13690 13690 13690 0
264 20241205 144000 20142760 13690 13690 13690 13690 0
265 20241205 143900 20142760 13690 13690 13690 13690 0
266 20241205 143800 20142760 13690 13690 13690 13690 0
267 20241205 143700 20142760 13690 13690 13690 13690 2
268 20241205 143600 20115380 13700 13700 13700 13700 0
269 20241205 143500 20115380 13700 13700 13700 13700 0
270 20241205 143400 20115380 13700 13700 13700 13700 0
271 20241205 143300 20115380 13700 13730 13730 13700 9
272 20241205 143200 19991950 13740 13740 13740 13740 0
273 20241205 143100 19991950 13740 13740 13740 13740 0
274 20241205 143000 19991950 13740 13740 13740 13740 0
275 20241205 142900 19991950 13740 13740 13740 13740 0
276 20241205 142800 19991950 13740 13740 13740 13740 0
277 20241205 142700 19991950 13740 13740 13740 13740 0
278 20241205 142600 19991950 13740 13740 13740 13740 0
279 20241205 142500 19991950 13740 13740 13740 13740 0
280 20241205 142400 19991950 13740 13740 13740 13740 0
281 20241205 142300 19991950 13740 13740 13740 13740 0
282 20241205 142200 19991950 13740 13740 13740 13740 0
283 20241205 142100 19991950 13740 13740 13740 13740 0
284 20241205 142000 19991950 13740 13740 13740 13740 0
285 20241205 141900 19991950 13740 13740 13740 13740 0
286 20241205 141800 19991950 13740 13740 13740 13740 0
287 20241205 141700 19991950 13740 13740 13740 13740 0
288 20241205 141600 19991950 13740 13740 13740 13740 2
289 20241205 141500 19964470 13740 13740 13740 13740 0
290 20241205 141400 19964470 13740 13740 13740 13740 0
291 20241205 141300 19964470 13740 13740 13740 13740 0
292 20241205 141200 19964470 13740 13740 13740 13740 0
293 20241205 141100 19964470 13740 13740 13740 13740 0
294 20241205 141000 19964470 13740 13740 13740 13740 2
295 20241205 140900 19936990 13750 13750 13750 13750 0
296 20241205 140800 19936990 13750 13740 13750 13740 2
297 20241205 140700 19909500 13740 13740 13740 13740 0
298 20241205 140600 19909500 13740 13740 13740 13740 0
299 20241205 140500 19909500 13740 13740 13740 13740 0
300 20241205 140400 19909500 13740 13740 13740 13740 0
301 20241205 140300 19909500 13740 13740 13740 13740 5
302 20241205 140200 19840800 13740 13740 13740 13740 0
303 20241205 140100 19840800 13740 13740 13740 13740 0
304 20241205 140000 19840800 13740 13740 13740 13740 0
305 20241205 135900 19840800 13740 13740 13740 13740 0
306 20241205 135800 19840800 13740 13740 13740 13740 0
307 20241205 135700 19840800 13740 13740 13740 13740 0
308 20241205 135600 19840800 13740 13740 13740 13740 0
309 20241205 135500 19840800 13740 13740 13740 13740 0
310 20241205 135400 19840800 13740 13740 13740 13740 0
311 20241205 135300 19840800 13740 13740 13740 13740 0
312 20241205 135200 19840800 13740 13740 13740 13740 0
313 20241205 135100 19840800 13740 13740 13740 13740 0
314 20241205 135000 19840800 13740 13740 13740 13740 0
315 20241205 134900 19840800 13740 13740 13740 13740 0
316 20241205 134800 19840800 13740 13740 13740 13740 0
317 20241205 134700 19840800 13740 13740 13740 13740 0
318 20241205 134600 19840800 13740 13740 13740 13740 0
319 20241205 134500 19840800 13740 13730 13740 13730 15
320 20241205 134400 19634830 13710 13710 13710 13710 100
321 20241205 134300 18263830 13730 13730 13730 13730 0
322 20241205 134200 18263830 13730 13730 13730 13730 0
323 20241205 134100 18263830 13730 13730 13730 13730 0
324 20241205 134000 18263830 13730 13730 13730 13730 0
325 20241205 133900 18263830 13730 13730 13730 13730 0
326 20241205 133800 18263830 13730 13730 13730 13730 0
327 20241205 133700 18263830 13730 13730 13730 13730 0
328 20241205 133600 18263830 13730 13730 13730 13730 0
329 20241205 133500 18263830 13730 13730 13730 13730 0
330 20241205 133400 18263830 13730 13730 13730 13730 0
331 20241205 133300 18263830 13730 13730 13730 13730 0
332 20241205 133200 18263830 13730 13730 13730 13730 0
333 20241205 133100 18263830 13730 13730 13730 13730 0
334 20241205 133000 18263830 13730 13730 13730 13730 0
335 20241205 132900 18263830 13730 13730 13730 13730 0
336 20241205 132800 18263830 13730 13730 13730 13730 0
337 20241205 132700 18263830 13730 13730 13730 13730 0
338 20241205 132600 18263830 13730 13730 13730 13730 0
339 20241205 132500 18263830 13730 13730 13730 13730 0
340 20241205 132400 18263830 13730 13730 13730 13730 0
341 20241205 132300 18263830 13730 13730 13730 13730 0
342 20241205 132200 18263830 13730 13730 13730 13730 0
343 20241205 132100 18263830 13730 13730 13730 13730 0
344 20241205 132000 18263830 13730 13730 13730 13730 0
345 20241205 131900 18263830 13730 13730 13730 13730 0
346 20241205 131800 18263830 13730 13730 13730 13730 0
347 20241205 131700 18263830 13730 13730 13730 13730 0
348 20241205 131600 18263830 13730 13730 13730 13730 0
349 20241205 131500 18263830 13730 13730 13730 13730 0
350 20241205 131400 18263830 13730 13730 13730 13730 0
351 20241205 131300 18263830 13730 13730 13730 13730 0
352 20241205 131200 18263830 13730 13730 13730 13730 0
353 20241205 131100 18263830 13730 13730 13730 13730 0
354 20241205 131000 18263830 13730 13730 13730 13730 0
355 20241205 130900 18263830 13730 13730 13730 13730 0
356 20241205 130800 18263830 13730 13730 13730 13730 0
357 20241205 130700 18263830 13730 13730 13730 13730 0
358 20241205 130600 18263830 13730 13730 13730 13730 0
359 20241205 130500 18263830 13730 13730 13730 13730 0
360 20241205 130400 18263830 13730 13730 13730 13730 0
361 20241205 130300 18263830 13730 13730 13730 13730 0
362 20241205 130200 18263830 13730 13730 13730 13730 0
363 20241205 130100 18263830 13730 13730 13730 13730 0
364 20241205 130000 18263830 13730 13730 13730 13730 0
365 20241205 125900 18263830 13730 13730 13730 13730 0
366 20241205 125800 18263830 13730 13730 13730 13730 0
367 20241205 125700 18263830 13730 13730 13730 13730 0
368 20241205 125600 18263830 13730 13730 13730 13730 0
369 20241205 125500 18263830 13730 13730 13730 13730 0
370 20241205 125400 18263830 13730 13730 13730 13730 0
371 20241205 125300 18263830 13730 13730 13730 13730 0
372 20241205 125200 18263830 13730 13730 13730 13730 0
373 20241205 125100 18263830 13730 13730 13730 13730 0
374 20241205 125000 18263830 13730 13730 13730 13730 0
375 20241205 124900 18263830 13730 13730 13730 13730 0
376 20241205 124800 18263830 13730 13730 13730 13730 0
377 20241205 124700 18263830 13730 13730 13730 13730 0
378 20241205 124600 18263830 13730 13730 13730 13730 0
379 20241205 124500 18263830 13730 13730 13730 13730 0
380 20241205 124400 18263830 13730 13730 13730 13730 0
381 20241205 124300 18263830 13730 13730 13730 13730 0
382 20241205 124200 18263830 13730 13730 13730 13730 0
383 20241205 124100 18263830 13730 13730 13730 13730 0
384 20241205 124000 18263830 13730 13730 13730 13730 0
385 20241205 123900 18263830 13730 13730 13730 13730 0
386 20241205 123800 18263830 13730 13730 13730 13730 0
387 20241205 123700 18263830 13730 13730 13730 13730 0
388 20241205 123600 18263830 13730 13730 13730 13730 0
389 20241205 123500 18263830 13730 13730 13730 13730 0
390 20241205 123400 18263830 13730 13730 13730 13730 0
391 20241205 123300 18263830 13730 13730 13730 13730 0
392 20241205 123200 18263830 13730 13730 13730 13730 0
393 20241205 123100 18263830 13730 13730 13730 13730 0
394 20241205 123000 18263830 13730 13730 13730 13730 0
395 20241205 122900 18263830 13730 13730 13730 13730 0
396 20241205 122800 18263830 13730 13730 13730 13730 0
397 20241205 122700 18263830 13730 13730 13730 13730 0
398 20241205 122600 18263830 13730 13730 13730 13730 0
399 20241205 122500 18263830 13730 13730 13730 13730 0
400 20241205 122400 18263830 13730 13730 13730 13730 0
401 20241205 122300 18263830 13730 13730 13730 13730 0
402 20241205 122200 18263830 13730 13730 13730 13730 0
403 20241205 122100 18263830 13730 13730 13730 13730 0
404 20241205 122000 18263830 13730 13730 13730 13730 0
405 20241205 121900 18263830 13730 13730 13730 13730 0
406 20241205 121800 18263830 13730 13730 13730 13730 0
407 20241205 121700 18263830 13730 13730 13730 13730 0
408 20241205 121600 18263830 13730 13730 13730 13730 0
409 20241205 121500 18263830 13730 13730 13730 13730 0
410 20241205 121400 18263830 13730 13730 13730 13730 0
411 20241205 121300 18263830 13730 13730 13730 13730 0
412 20241205 121200 18263830 13730 13730 13730 13730 0
413 20241205 121100 18263830 13730 13730 13730 13730 0
414 20241205 121000 18263830 13730 13730 13730 13730 0
415 20241205 120900 18263830 13730 13730 13730 13730 0
416 20241205 120800 18263830 13730 13730 13730 13730 0
417 20241205 120700 18263830 13730 13730 13730 13730 0
418 20241205 120600 18263830 13730 13730 13730 13730 0
419 20241205 120500 18263830 13730 13730 13730 13730 0
420 20241205 120400 18263830 13730 13730 13730 13730 0
421 20241205 120300 18263830 13730 13730 13730 13730 0
422 20241205 120200 18263830 13730 13730 13730 13730 0
423 20241205 120100 18263830 13730 13730 13730 13730 0
424 20241205 120000 18263830 13730 13730 13730 13730 0
425 20241205 115900 18263830 13730 13730 13730 13730 0
426 20241205 115800 18263830 13730 13730 13730 13730 0
427 20241205 115700 18263830 13730 13730 13730 13730 0
428 20241205 115600 18263830 13730 13730 13730 13730 0
429 20241205 115500 18263830 13730 13730 13730 13730 0
430 20241205 115400 18263830 13730 13730 13730 13730 0
431 20241205 115300 18263830 13730 13730 13730 13730 0
432 20241205 115200 18263830 13730 13730 13730 13730 0
433 20241205 115100 18263830 13730 13730 13730 13730 0
434 20241205 115000 18263830 13730 13730 13730 13730 0
435 20241205 114900 18263830 13730 13730 13730 13730 0
436 20241205 114800 18263830 13730 13730 13730 13730 0
437 20241205 114700 18263830 13730 13730 13730 13730 0
438 20241205 114600 18263830 13730 13730 13730 13730 0
439 20241205 114500 18263830 13730 13730 13730 13730 0
440 20241205 114400 18263830 13730 13730 13730 13730 0
441 20241205 114300 18263830 13730 13730 13730 13730 0
442 20241205 114200 18263830 13730 13730 13730 13730 0
443 20241205 114100 18263830 13730 13730 13730 13730 0
444 20241205 114000 18263830 13730 13730 13730 13730 0
445 20241205 113900 18263830 13730 13730 13730 13730 0
446 20241205 113800 18263830 13730 13730 13730 13730 0
447 20241205 113700 18263830 13730 13730 13730 13730 0
448 20241205 113600 18263830 13730 13730 13730 13730 0
449 20241205 113500 18263830 13730 13730 13730 13730 0
450 20241205 113400 18263830 13730 13730 13730 13730 0
451 20241205 113300 18263830 13730 13730 13730 13730 0
452 20241205 113200 18263830 13730 13730 13730 13730 0
453 20241205 113100 18263830 13730 13730 13730 13730 0
454 20241205 113000 18263830 13730 13730 13730 13730 0
455 20241205 112900 18263830 13730 13730 13730 13730 0
456 20241205 112800 18263830 13730 13730 13730 13730 0
457 20241205 112700 18263830 13730 13730 13730 13730 0
458 20241205 112600 18263830 13730 13730 13730 13730 0
459 20241205 112500 18263830 13730 13730 13730 13730 0
460 20241205 112400 18263830 13730 13730 13730 13730 0
461 20241205 112300 18263830 13730 13730 13730 13730 0
462 20241205 112200 18263830 13730 13730 13730 13730 0
463 20241205 112100 18263830 13730 13730 13730 13730 0
464 20241205 112000 18263830 13730 13730 13730 13730 0
465 20241205 111900 18263830 13730 13730 13730 13730 0
466 20241205 111800 18263830 13730 13730 13730 13730 0
467 20241205 111700 18263830 13730 13730 13730 13730 0
468 20241205 111600 18263830 13730 13730 13730 13730 2
469 20241205 111500 18236370 13710 13710 13710 13710 0
470 20241205 111400 18236370 13710 13710 13710 13710 0
471 20241205 111300 18236370 13710 13710 13710 13710 0
472 20241205 111200 18236370 13710 13710 13710 13710 0
473 20241205 111100 18236370 13710 13710 13710 13710 0
474 20241205 111000 18236370 13710 13710 13710 13710 5
475 20241205 110900 18167820 13710 13710 13710 13710 0
476 20241205 110800 18167820 13710 13710 13710 13710 0
477 20241205 110700 18167820 13710 13710 13710 13710 0
478 20241205 110600 18167820 13710 13710 13710 13710 0
479 20241205 110500 18167820 13710 13710 13710 13710 0
480 20241205 110400 18167820 13710 13710 13710 13710 0
481 20241205 110300 18167820 13710 13710 13710 13710 0
482 20241205 110200 18167820 13710 13710 13710 13710 0
483 20241205 110100 18167820 13710 13710 13710 13710 0
484 20241205 110000 18167820 13710 13710 13710 13710 0
485 20241205 105900 18167820 13710 13710 13710 13710 0
486 20241205 105800 18167820 13710 13710 13710 13710 0
487 20241205 105700 18167820 13710 13710 13710 13710 0
488 20241205 105600 18167820 13710 13710 13710 13710 0
489 20241205 105500 18167820 13710 13710 13710 13710 0
490 20241205 105400 18167820 13710 13710 13710 13710 0
491 20241205 105300 18167820 13710 13710 13710 13710 0
492 20241205 105200 18167820 13710 13710 13710 13710 0
493 20241205 105100 18167820 13710 13710 13710 13710 0
494 20241205 105000 18167820 13710 13710 13710 13710 0
495 20241205 104900 18167820 13710 13710 13710 13710 7
496 20241205 104800 18071850 13700 13700 13700 13700 7
497 20241205 104700 17975950 13700 13700 13700 13700 0
498 20241205 104600 17975950 13700 13700 13700 13700 0
499 20241205 104500 17975950 13700 13700 13700 13700 6
500 20241205 104400 17893750 13700 13700 13700 13700 2
501 20241205 104300 17866350 13330 13330 13330 13330 0
502 20241205 104200 17866350 13330 13330 13330 13330 0
503 20241205 104100 17866350 13330 13330 13330 13330 0
504 20241205 104000 17866350 13330 13330 13330 13330 0
505 20241205 103900 17866350 13330 13330 13330 13330 0
506 20241205 103800 17866350 13330 13790 13790 13330 614
507 20241205 103700 9569020 13790 13790 13790 13790 0
508 20241205 103600 9569020 13790 13790 13790 13790 154
509 20241205 103500 7445360 13790 13790 13790 13790 0
510 20241205 103400 7445360 13790 13790 13790 13790 0
511 20241205 103300 7445360 13790 13790 13790 13790 0
512 20241205 103200 7445360 13790 13790 13790 13790 0
513 20241205 103100 7445360 13790 13790 13790 13790 0
514 20241205 103000 7445360 13790 13790 13790 13790 0
515 20241205 102900 7445360 13790 13660 13790 13660 12
516 20241205 102800 7280700 13660 13660 13660 13660 0
517 20241205 102700 7280700 13660 13660 13660 13660 0
518 20241205 102600 7280700 13660 13660 13660 13660 0
519 20241205 102500 7280700 13660 13660 13660 13660 0
520 20241205 102400 7280700 13660 13660 13660 13660 0
521 20241205 102300 7280700 13660 13660 13660 13660 0
522 20241205 102200 7280700 13660 13660 13660 13660 0
523 20241205 102100 7280700 13660 13660 13660 13660 0
524 20241205 102000 7280700 13660 13650 13660 13650 40
525 20241205 101900 6734690 13650 13650 13650 13650 0
526 20241205 101800 6734690 13650 13650 13650 13650 0
527 20241205 101700 6734690 13650 13650 13650 13650 0
528 20241205 101600 6734690 13650 13650 13650 13650 0
529 20241205 101500 6734690 13650 13650 13650 13650 0
530 20241205 101400 6734690 13650 13650 13650 13650 0
531 20241205 101300 6734690 13650 13650 13650 13650 0
532 20241205 101200 6734690 13650 13650 13650 13650 4
533 20241205 101100 6680090 13650 13650 13650 13650 0
534 20241205 101000 6680090 13650 13650 13650 13650 0
535 20241205 100900 6680090 13650 13650 13650 13650 0
536 20241205 100800 6680090 13650 13650 13650 13650 0
537 20241205 100700 6680090 13650 13650 13650 13650 0
538 20241205 100600 6680090 13650 13650 13650 13650 0
539 20241205 100500 6680090 13650 13650 13650 13650 0
540 20241205 100400 6680090 13650 13650 13650 13650 0
541 20241205 100300 6680090 13650 13650 13650 13650 0
542 20241205 100200 6680090 13650 13650 13650 13650 0
543 20241205 100100 6680090 13650 13650 13650 13650 0
544 20241205 100000 6680090 13650 13650 13650 13650 0
545 20241205 095900 6680090 13650 13650 13650 13650 0
546 20241205 095800 6680090 13650 13650 13650 13650 0
547 20241205 095700 6680090 13650 13650 13650 13650 0
548 20241205 095600 6680090 13650 13650 13650 13650 0
549 20241205 095500 6680090 13650 13650 13650 13650 0
550 20241205 095400 6680090 13650 13650 13650 13650 263
551 20241205 095300 3090140 13650 13650 13650 13650 0
552 20241205 095200 3090140 13650 13650 13650 13650 0
553 20241205 095100 3090140 13650 13650 13650 13650 0
554 20241205 095000 3090140 13650 13650 13650 13650 0
555 20241205 094900 3090140 13650 13650 13650 13650 1
556 20241205 094800 3076490 13650 13650 13650 13650 0
557 20241205 094700 3076490 13650 13650 13650 13650 0
558 20241205 094600 3076490 13650 13650 13650 13650 0
559 20241205 094500 3076490 13650 13650 13650 13650 0
560 20241205 094400 3076490 13650 13650 13650 13650 1
561 20241205 094300 3062840 13630 13630 13630 13630 0
562 20241205 094200 3062840 13630 13610 13630 13610 5
563 20241205 094100 2994770 13620 13650 13650 13620 27
564 20241205 094000 2626700 13660 13660 13660 13660 0
565 20241205 093900 2626700 13660 13660 13660 13660 2
566 20241205 093800 2599380 13660 13660 13660 13660 0
567 20241205 093700 2599380 13660 13660 13660 13660 0
568 20241205 093600 2599380 13660 13660 13660 13660 11
569 20241205 093500 2449120 13660 13660 13660 13660 0
570 20241205 093400 2449120 13660 13670 13670 13660 6
571 20241205 093300 2367140 13690 13690 13690 13690 0
572 20241205 093200 2367140 13690 13690 13690 13690 0
573 20241205 093100 2367140 13690 13690 13690 13690 0
574 20241205 093000 2367140 13690 13690 13690 13690 0
575 20241205 092900 2367140 13690 13690 13690 13690 0
576 20241205 092800 2367140 13690 13690 13690 13690 0
577 20241205 092700 2367140 13690 13690 13690 13690 0
578 20241205 092600 2367140 13690 13690 13690 13690 2
579 20241205 092500 2339760 13700 13700 13700 13700 0
580 20241205 092400 2339760 13700 13700 13700 13700 0
581 20241205 092300 2339760 13700 13700 13700 13700 1
582 20241205 092200 2326060 13700 13750 13750 13700 18
583 20241205 092100 2079330 13750 13750 13750 13750 0
584 20241205 092000 2079330 13750 13780 13780 13750 5
585 20241205 091900 2010510 13790 13790 13790 13790 0
586 20241205 091800 2010510 13790 13780 13790 13780 12
587 20241205 091700 1845110 13780 13780 13780 13780 2
588 20241205 091600 1817550 13790 13790 13790 13790 0
589 20241205 091500 1817550 13790 13790 13790 13790 0
590 20241205 091400 1817550 13790 13790 13790 13790 0
591 20241205 091300 1817550 13790 13790 13790 13790 0
592 20241205 091200 1817550 13790 13790 13790 13790 0
593 20241205 091100 1817550 13790 13790 13790 13790 7
594 20241205 091000 1721020 13790 13790 13790 13790 2
595 20241205 090900 1693440 13790 13790 13790 13790 1
596 20241205 090800 1679650 13800 13800 13800 13800 0
597 20241205 090700 1679650 13800 13800 13800 13800 0
598 20241205 090600 1679650 13800 13800 13800 13800 0
599 20241205 090500 1679650 13800 13800 13800 13800 0
600 20241205 090400 1679650 13800 13790 13800 13790 6
601 20241205 090300 1596900 13800 13800 13800 13800 3
602 20241205 090200 1555500 13800 13800 13800 13800 10
603 20241205 090100 1417500 13500 13500 13500 13500 0
604 20241205 090000 1417500 13500 13500 13500 13500 105