stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,192600,32457220,5730,5730,5730,5730,379
20241106,192500,32457220,5730,5730,5730,5730,0
20241106,192400,32457220,5730,5730,5730,5730,0
20241106,192300,32457220,5730,5730,5730,5730,0
20241106,192200,32457220,5730,5730,5730,5730,0
20241106,192100,32457220,5730,5730,5730,5730,0
20241106,192000,32457220,5730,5730,5730,5730,0
20241106,191900,32457220,5730,5730,5730,5730,0
20241106,191800,32457220,5730,5730,5730,5730,0
20241106,191700,32457220,5730,5730,5730,5730,0
20241106,191600,32457220,5730,5730,5730,5730,0
20241106,191500,32457220,5730,5730,5730,5730,0
20241106,191400,32457220,5730,5730,5730,5730,0
20241106,191300,32457220,5730,5730,5730,5730,0
20241106,191200,32457220,5730,5730,5730,5730,0
20241106,191100,32457220,5730,5730,5730,5730,0
20241106,191000,32457220,5730,5730,5730,5730,0
20241106,190900,32457220,5730,5730,5730,5730,0
20241106,190800,32457220,5730,5730,5730,5730,0
20241106,190700,32457220,5730,5730,5730,5730,0
20241106,190600,32457220,5730,5730,5730,5730,0
20241106,190500,32457220,5730,5730,5730,5730,0
20241106,190400,32457220,5730,5730,5730,5730,0
20241106,190300,32457220,5730,5730,5730,5730,0
20241106,190200,32457220,5730,5730,5730,5730,0
20241106,190100,32457220,5730,5730,5730,5730,0
20241106,190000,32457220,5730,5730,5730,5730,0
20241106,185900,32457220,5730,5730,5730,5730,0
20241106,185800,32457220,5730,5730,5730,5730,0
20241106,185700,32457220,5730,5730,5730,5730,0
20241106,185600,32457220,5730,5730,5730,5730,379
20241106,185500,32457220,5730,5730,5730,5730,0
20241106,185400,32457220,5730,5730,5730,5730,0
20241106,185300,32457220,5730,5730,5730,5730,0
20241106,185200,32457220,5730,5730,5730,5730,0
20241106,185100,32457220,5730,5730,5730,5730,0
20241106,185000,32457220,5730,5730,5730,5730,0
20241106,184900,32457220,5730,5730,5730,5730,0
20241106,184800,32457220,5730,5730,5730,5730,0
20241106,184700,32457220,5730,5730,5730,5730,0
20241106,184600,32457220,5730,5730,5730,5730,0
20241106,184500,32457220,5730,5730,5730,5730,0
20241106,184400,32457220,5730,5730,5730,5730,0
20241106,184300,32457220,5730,5730,5730,5730,0
20241106,184200,32457220,5730,5730,5730,5730,0
20241106,184100,32457220,5730,5730,5730,5730,0
20241106,184000,32457220,5730,5730,5730,5730,0
20241106,183900,32457220,5730,5730,5730,5730,0
20241106,183800,32457220,5730,5730,5730,5730,0
20241106,183700,32457220,5730,5730,5730,5730,0
20241106,183600,32457220,5730,5730,5730,5730,0
20241106,183500,32457220,5730,5730,5730,5730,0
20241106,183400,32457220,5730,5730,5730,5730,0
20241106,183300,32457220,5730,5730,5730,5730,0
20241106,183200,32457220,5730,5730,5730,5730,0
20241106,183100,32457220,5730,5730,5730,5730,0
20241106,183000,32457220,5730,5730,5730,5730,0
20241106,182900,32457220,5730,5730,5730,5730,0
20241106,182800,32457220,5730,5730,5730,5730,0
20241106,182700,32457220,5730,5730,5730,5730,0
20241106,182600,32457220,5730,5730,5730,5730,379
20241106,182500,32457220,5730,5730,5730,5730,0
20241106,182400,32457220,5730,5730,5730,5730,0
20241106,182300,32457220,5730,5730,5730,5730,0
20241106,182200,32457220,5730,5730,5730,5730,0
20241106,182100,32457220,5730,5730,5730,5730,0
20241106,182000,32457220,5730,5730,5730,5730,0
20241106,181900,32457220,5730,5730,5730,5730,0
20241106,181800,32457220,5730,5730,5730,5730,0
20241106,181700,32457220,5730,5730,5730,5730,0
20241106,181600,32457220,5730,5730,5730,5730,0
20241106,181500,32457220,5730,5730,5730,5730,0
20241106,181400,32457220,5730,5730,5730,5730,0
20241106,181300,32457220,5730,5730,5730,5730,0
20241106,181200,32457220,5730,5730,5730,5730,0
20241106,181100,32457220,5730,5730,5730,5730,0
20241106,181000,32457220,5730,5730,5730,5730,0
20241106,180900,32457220,5730,5730,5730,5730,0
20241106,180800,32457220,5730,5730,5730,5730,0
20241106,180700,32457220,5730,5730,5730,5730,0
20241106,180600,32457220,5730,5730,5730,5730,0
20241106,180500,32457220,5730,5730,5730,5730,0
20241106,180400,32457220,5730,5730,5730,5730,0
20241106,180300,32457220,5730,5730,5730,5730,0
20241106,180200,32457220,5730,5730,5730,5730,0
20241106,180100,32457220,5730,5730,5730,5730,0
20241106,180000,32457220,5730,5730,5730,5730,0
20241106,175900,32457220,5730,5730,5730,5730,0
20241106,175800,32457220,5730,5730,5730,5730,0
20241106,175700,32457220,5730,5730,5730,5730,0
20241106,175600,32457220,5730,5730,5730,5730,379
20241106,175500,32457220,5730,5730,5730,5730,0
20241106,175400,32457220,5730,5730,5730,5730,0
20241106,175300,32457220,5730,5730,5730,5730,0
20241106,175200,32457220,5730,5730,5730,5730,0
20241106,175100,32457220,5730,5730,5730,5730,0
20241106,175000,32457220,5730,5730,5730,5730,0
20241106,174900,32457220,5730,5730,5730,5730,0
20241106,174800,32457220,5730,5730,5730,5730,0
20241106,174700,32457220,5730,5730,5730,5730,0
20241106,174600,32457220,5730,5730,5730,5730,0
20241106,174500,32457220,5730,5730,5730,5730,0
20241106,174400,32457220,5730,5730,5730,5730,0
20241106,174300,32457220,5730,5730,5730,5730,0
20241106,174200,32457220,5730,5730,5730,5730,0
20241106,174100,32457220,5730,5730,5730,5730,0
20241106,174000,32457220,5730,5730,5730,5730,0
20241106,173900,32457220,5730,5730,5730,5730,0
20241106,173800,32457220,5730,5730,5730,5730,0
20241106,173700,32457220,5730,5730,5730,5730,0
20241106,173600,32457220,5730,5730,5730,5730,0
20241106,173500,32457220,5730,5730,5730,5730,0
20241106,173400,32457220,5730,5730,5730,5730,0
20241106,173300,32457220,5730,5730,5730,5730,0
20241106,173200,32457220,5730,5730,5730,5730,0
20241106,173100,32457220,5730,5730,5730,5730,0
20241106,173000,32457220,5730,5730,5730,5730,0
20241106,172900,32457220,5730,5730,5730,5730,0
20241106,172800,32457220,5730,5730,5730,5730,0
20241106,172700,32457220,5730,5730,5730,5730,0
20241106,172600,32457220,5730,5730,5730,5730,379
20241106,172500,32457220,5730,5730,5730,5730,0
20241106,172400,32457220,5730,5730,5730,5730,0
20241106,172300,32457220,5730,5730,5730,5730,0
20241106,172200,32457220,5730,5730,5730,5730,0
20241106,172100,32457220,5730,5730,5730,5730,0
20241106,172000,32457220,5730,5730,5730,5730,0
20241106,171900,32457220,5730,5730,5730,5730,0
20241106,171800,32457220,5730,5730,5730,5730,0
20241106,171700,32457220,5730,5730,5730,5730,0
20241106,171600,32457220,5730,5730,5730,5730,0
20241106,171500,32457220,5730,5730,5730,5730,0
20241106,171400,32457220,5730,5730,5730,5730,0
20241106,171300,32457220,5730,5730,5730,5730,0
20241106,171200,32457220,5730,5730,5730,5730,0
20241106,171100,32457220,5730,5730,5730,5730,0
20241106,171000,32457220,5730,5730,5730,5730,0
20241106,170900,32457220,5730,5730,5730,5730,0
20241106,170800,32457220,5730,5730,5730,5730,0
20241106,170700,32457220,5730,5730,5730,5730,0
20241106,170600,32457220,5730,5730,5730,5730,0
20241106,170500,32457220,5730,5730,5730,5730,0
20241106,170400,32457220,5730,5730,5730,5730,0
20241106,170300,32457220,5730,5730,5730,5730,0
20241106,170200,32457220,5730,5730,5730,5730,0
20241106,170100,32457220,5730,5730,5730,5730,0
20241106,170000,32457220,5730,5730,5730,5730,0
20241106,165900,32457220,5730,5730,5730,5730,0
20241106,165800,32457220,5730,5730,5730,5730,0
20241106,165700,32457220,5730,5730,5730,5730,0
20241106,165600,32457220,5730,5730,5730,5730,379
20241106,165500,32457220,5730,5730,5730,5730,0
20241106,165400,32457220,5730,5730,5730,5730,0
20241106,165300,32457220,5730,5730,5730,5730,0
20241106,165200,32457220,5730,5730,5730,5730,0
20241106,165100,32457220,5730,5730,5730,5730,0
20241106,165000,32457220,5730,5730,5730,5730,0
20241106,164900,32457220,5730,5730,5730,5730,0
20241106,164800,32457220,5730,5730,5730,5730,0
20241106,164700,32457220,5730,5730,5730,5730,0
20241106,164600,32457220,5730,5730,5730,5730,0
20241106,164500,32457220,5730,5730,5730,5730,0
20241106,164400,32457220,5730,5730,5730,5730,0
20241106,164300,32457220,5730,5730,5730,5730,0
20241106,164200,32457220,5730,5730,5730,5730,0
20241106,164100,32457220,5730,5730,5730,5730,0
20241106,164000,32457220,5730,5730,5730,5730,0
20241106,163900,32457220,5730,5730,5730,5730,0
20241106,163800,32457220,5730,5730,5730,5730,0
20241106,163700,32457220,5730,5730,5730,5730,0
20241106,163600,32457220,5730,5730,5730,5730,0
20241106,163500,32457220,5730,5730,5730,5730,0
20241106,163400,32457220,5730,5730,5730,5730,0
20241106,163300,32457220,5730,5730,5730,5730,0
20241106,163200,32457220,5730,5730,5730,5730,0
20241106,163100,32457220,5730,5730,5730,5730,0
20241106,163000,32457220,5730,5730,5730,5730,0
20241106,162900,32457220,5730,5730,5730,5730,0
20241106,162800,32457220,5730,5730,5730,5730,0
20241106,162700,32457220,5730,5730,5730,5730,0
20241106,162600,32457220,5730,5730,5730,5730,379
20241106,162500,32457220,5730,5730,5730,5730,0
20241106,162400,32457220,5730,5730,5730,5730,0
20241106,162300,32457220,5730,5730,5730,5730,0
20241106,162200,32457220,5730,5730,5730,5730,0
20241106,162100,32457220,5730,5730,5730,5730,0
20241106,162000,32457220,5730,5730,5730,5730,0
20241106,161900,32457220,5730,5730,5730,5730,0
20241106,161800,32457220,5730,5730,5730,5730,0
20241106,161700,32457220,5730,5730,5730,5730,0
20241106,161600,32457220,5730,5730,5730,5730,0
20241106,161500,32457220,5730,5730,5730,5730,0
20241106,161400,32457220,5730,5730,5730,5730,0
20241106,161300,32457220,5730,5730,5730,5730,0
20241106,161200,32457220,5730,5730,5730,5730,0
20241106,161100,32457220,5730,5730,5730,5730,0
20241106,161000,32457220,5730,5730,5730,5730,0
20241106,160900,32457220,5730,5730,5730,5730,0
20241106,160800,32457220,5730,5730,5730,5730,0
20241106,160700,32457220,5730,5730,5730,5730,0
20241106,160600,32457220,5730,5730,5730,5730,0
20241106,160500,32457220,5730,5730,5730,5730,0
20241106,160400,32457220,5730,5730,5730,5730,0
20241106,160300,32457220,5730,5730,5730,5730,0
20241106,160200,32457220,5730,5730,5730,5730,0
20241106,160100,32457220,5730,5730,5730,5730,0
20241106,160000,32457220,5730,5730,5730,5730,0
20241106,155900,32457220,5730,5730,5730,5730,0
20241106,155800,32457220,5730,5730,5730,5730,0
20241106,155700,32457220,5730,5730,5730,5730,0
20241106,155600,32457220,5730,5730,5730,5730,379
20241106,155500,32457220,5730,5730,5730,5730,0
20241106,155400,32457220,5730,5730,5730,5730,0
20241106,155300,32457220,5730,5730,5730,5730,0
20241106,155200,32457220,5730,5730,5730,5730,0
20241106,155100,32457220,5730,5730,5730,5730,0
20241106,155000,32457220,5730,5730,5730,5730,0
20241106,154900,32457220,5730,5730,5730,5730,0
20241106,154800,32457220,5730,5730,5730,5730,0
20241106,154700,32457220,5730,5730,5730,5730,0
20241106,154600,32457220,5730,5730,5730,5730,0
20241106,154500,32457220,5730,5730,5730,5730,0
20241106,154400,32457220,5730,5730,5730,5730,0
20241106,154300,32457220,5730,5730,5730,5730,0
20241106,154200,32457220,5730,5730,5730,5730,0
20241106,154100,32457220,5730,5730,5730,5730,0
20241106,154000,32457220,5730,5730,5730,5730,0
20241106,153900,32457220,5730,5730,5730,5730,0
20241106,153800,32457220,5730,5730,5730,5730,0
20241106,153700,32457220,5730,5730,5730,5730,0
20241106,153600,32457220,5730,5730,5730,5730,0
20241106,153500,32457220,5730,5730,5730,5730,0
20241106,153400,32457220,5730,5730,5730,5730,0
20241106,153300,32457220,5730,5730,5730,5730,0
20241106,153200,32457220,5730,5730,5730,5730,0
20241106,153100,32457220,5730,5730,5730,5730,0
20241106,153000,32457220,5730,5730,5730,5730,379
20241106,152900,30285550,5720,5720,5720,5720,0
20241106,152800,30285550,5720,5720,5720,5720,0
20241106,152700,30285550,5720,5720,5720,5720,0
20241106,152600,30285550,5720,5720,5720,5720,0
20241106,152500,30285550,5720,5720,5720,5720,0
20241106,152400,30285550,5720,5720,5720,5720,0
20241106,152300,30285550,5720,5720,5720,5720,0
20241106,152200,30285550,5720,5720,5720,5720,0
20241106,152100,30285550,5720,5720,5720,5720,0
20241106,152000,30285550,5720,5720,5720,5720,0
20241106,151900,30285550,5720,5730,5730,5720,49
20241106,151800,30005260,5730,5730,5730,5730,32
20241106,151700,29821900,5730,5740,5740,5730,19
20241106,151600,29713000,5750,5750,5750,5740,11
20241106,151500,29649800,5740,5740,5740,5730,25
20241106,151400,29506310,5740,5740,5740,5740,13
20241106,151300,29431690,5740,5740,5740,5740,2
20241106,151200,29420210,5730,5730,5730,5730,222
20241106,151100,28148150,5740,5740,5740,5740,1
20241106,151000,28142410,5740,5740,5740,5740,0
20241106,150900,28142410,5740,5740,5740,5740,51
20241106,150800,27849670,5750,5750,5750,5750,0
20241106,150700,27849670,5750,5750,5750,5750,0
20241106,150600,27849670,5750,5750,5750,5750,0
20241106,150500,27849670,5750,5750,5750,5750,2
20241106,150400,27838170,5750,5750,5750,5750,0
20241106,150300,27838170,5750,5750,5750,5750,0
20241106,150200,27838170,5750,5750,5750,5750,1
20241106,150100,27832420,5750,5750,5750,5750,0
20241106,150000,27832420,5750,5750,5750,5750,0
20241106,145900,27832420,5750,5750,5750,5750,0
20241106,145800,27832420,5750,5750,5750,5750,0
20241106,145700,27832420,5750,5750,5750,5750,1
20241106,145600,27826670,5750,5750,5750,5750,0
20241106,145500,27826670,5750,5750,5750,5750,0
20241106,145400,27826670,5750,5750,5750,5750,0
20241106,145300,27826670,5750,5750,5750,5750,0
20241106,145200,27826670,5750,5750,5750,5750,1
20241106,145100,27820920,5750,5750,5750,5750,0
20241106,145000,27820920,5750,5750,5750,5750,0
20241106,144900,27820920,5750,5750,5750,5750,0
20241106,144800,27820920,5750,5750,5750,5750,0
20241106,144700,27820920,5750,5750,5750,5750,0
20241106,144600,27820920,5750,5750,5750,5750,4
20241106,144500,27797920,5740,5740,5740,5740,25
20241106,144400,27654420,5750,5750,5750,5750,0
20241106,144300,27654420,5750,5750,5750,5750,0
20241106,144200,27654420,5750,5750,5750,5750,1
20241106,144100,27648670,5750,5740,5750,5740,2
20241106,144000,27637180,5750,5750,5750,5750,0
20241106,143900,27637180,5750,5750,5750,5750,0
20241106,143800,27637180,5750,5750,5750,5750,0
20241106,143700,27637180,5750,5750,5750,5750,0
20241106,143600,27637180,5750,5750,5750,5750,0
20241106,143500,27637180,5750,5750,5750,5750,0
20241106,143400,27637180,5750,5750,5750,5750,0
20241106,143300,27637180,5750,5750,5750,5750,24
20241106,143200,27499180,5740,5740,5740,5740,17
20241106,143100,27401600,5750,5750,5750,5750,0
20241106,143000,27401600,5750,5750,5750,5750,6
20241106,142900,27367100,5750,5750,5750,5750,154
20241106,142800,26481600,5750,5750,5750,5750,5
20241106,142700,26452850,5750,5750,5750,5750,0
20241106,142600,26452850,5750,5750,5750,5750,7
20241106,142500,26412600,5750,5750,5750,5750,348
20241106,142400,24411600,5750,5750,5750,5750,0
20241106,142300,24411600,5750,5750,5750,5750,6
20241106,142200,24377100,5750,5740,5750,5740,2
20241106,142100,24365610,5750,5750,5750,5750,20
20241106,142000,24250610,5750,5750,5750,5750,3
20241106,141900,24233360,5750,5750,5750,5750,0
20241106,141800,24233360,5750,5750,5750,5750,0
20241106,141700,24233360,5750,5750,5750,5750,3
20241106,141600,24216110,5740,5740,5740,5740,2
20241106,141500,24204630,5750,5750,5750,5750,20
20241106,141400,24089630,5750,5750,5750,5750,10
20241106,141300,24032130,5750,5750,5750,5750,252
20241106,141200,22583130,5750,5750,5750,5750,20
20241106,141100,22468130,5750,5760,5760,5750,436
20241106,141000,19960270,5760,5760,5760,5760,4
20241106,140900,19937230,5780,5780,5780,5780,0
20241106,140800,19937230,5780,5760,5780,5760,87
20241106,140700,19436070,5750,5770,5770,5750,70
20241106,140600,19033530,5790,5790,5790,5790,0
20241106,140500,19033530,5790,5790,5790,5790,0
20241106,140400,19033530,5790,5790,5790,5790,0
20241106,140300,19033530,5790,5790,5790,5790,0
20241106,140200,19033530,5790,5790,5790,5790,0
20241106,140100,19033530,5790,5750,5790,5750,23
20241106,140000,18901130,5760,5760,5760,5760,0
20241106,135900,18901130,5760,5760,5760,5760,0
20241106,135800,18901130,5760,5760,5760,5760,0
20241106,135700,18901130,5760,5760,5760,5760,0
20241106,135600,18901130,5760,5760,5760,5760,3
20241106,135500,18883850,5760,5760,5760,5760,5
20241106,135400,18855050,5750,5750,5750,5750,26
20241106,135300,18705550,5760,5760,5760,5760,54
20241106,135200,18394510,5770,5770,5770,5770,20
20241106,135100,18279110,5770,5770,5770,5770,4
20241106,135000,18256030,5770,5770,5770,5770,0
20241106,134900,18256030,5770,5770,5770,5770,6
20241106,134800,18221410,5770,5780,5780,5770,309
20241106,134700,16438360,5790,5790,5790,5790,0
20241106,134600,16438360,5790,5790,5790,5790,0
20241106,134500,16438360,5790,5790,5790,5790,0
20241106,134400,16438360,5790,5790,5790,5790,0
20241106,134300,16438360,5790,5790,5790,5790,0
20241106,134200,16438360,5790,5790,5790,5790,3
20241106,134100,16420990,5790,5790,5790,5790,2
20241106,134000,16409410,5790,5790,5790,5790,0
20241106,133900,16409410,5790,5790,5790,5790,0
20241106,133800,16409410,5790,5790,5790,5790,0
20241106,133700,16409410,5790,5790,5790,5790,0
20241106,133600,16409410,5790,5790,5790,5790,0
20241106,133500,16409410,5790,5790,5790,5790,1
20241106,133400,16403620,5780,5780,5780,5780,0
20241106,133300,16403620,5780,5790,5790,5780,12
20241106,133200,16334250,5790,5790,5790,5790,10
20241106,133100,16276350,5790,5790,5790,5790,0
20241106,133000,16276350,5790,5790,5790,5790,1
20241106,132900,16270560,5790,5790,5790,5790,1
20241106,132800,16264770,5790,5790,5790,5790,2
20241106,132700,16253190,5790,5790,5790,5790,15
20241106,132600,16166340,5790,5790,5790,5790,15
20241106,132500,16079490,5790,5790,5790,5790,0
20241106,132400,16079490,5790,5790,5790,5790,0
20241106,132300,16079490,5790,5790,5790,5790,1
20241106,132200,16073700,5770,5770,5770,5770,0
20241106,132100,16073700,5770,5780,5780,5770,27
20241106,132000,15917760,5790,5790,5790,5790,0
20241106,131900,15917760,5790,5790,5790,5790,3
20241106,131800,15900390,5790,5790,5790,5790,0
20241106,131700,15900390,5790,5790,5790,5790,0
20241106,131600,15900390,5790,5790,5790,5790,0
20241106,131500,15900390,5790,5790,5790,5790,0
20241106,131400,15900390,5790,5790,5790,5790,2
20241106,131300,15888810,5780,5780,5780,5780,0
20241106,131200,15888810,5780,5780,5780,5780,1
20241106,131100,15883030,5770,5770,5770,5770,0
20241106,131000,15883030,5770,5770,5770,5770,8
20241106,130900,15836870,5790,5790,5790,5790,0
20241106,130800,15836870,5790,5780,5790,5780,9
20241106,130700,15784840,5780,5790,5790,5780,5
20241106,130600,15755910,5780,5780,5780,5780,0
20241106,130500,15755910,5780,5790,5800,5780,16
20241106,130400,15663370,5820,5780,5820,5780,7
20241106,130300,15622800,5780,5780,5780,5780,4
20241106,130200,15599680,5820,5820,5820,5820,0
20241106,130100,15599680,5820,5790,5820,5790,8
20241106,130000,15553260,5800,5810,5820,5790,18
20241106,125900,15448780,5790,5820,5820,5790,24
20241106,125800,15309470,5780,5780,5780,5780,0
20241106,125700,15309470,5780,5780,5810,5780,67
20241106,125600,14921260,5810,5810,5810,5780,71
20241106,125500,14509820,5780,5810,5810,5780,68
20241106,125400,14115760,5780,5790,5810,5780,43
20241106,125300,13866570,5770,5770,5770,5770,0
20241106,125200,13866570,5770,5800,5800,5770,655
20241106,125100,10070170,5810,5810,5810,5810,3
20241106,125000,10052740,5800,5800,5800,5800,130
20241106,124900,9298740,5810,5810,5810,5810,2
20241106,124800,9287120,5800,5810,5830,5800,8
20241106,124700,9240560,5820,5810,5820,5800,7
20241106,124600,9199900,5810,5810,5810,5810,1
20241106,124500,9194090,5810,5810,5810,5810,0
20241106,124400,9194090,5810,5810,5810,5810,3
20241106,124300,9176660,5820,5820,5820,5820,1
20241106,124200,9170840,5820,5820,5820,5820,1
20241106,124100,9165020,5830,5810,5830,5810,6
20241106,124000,9130100,5830,5830,5830,5830,0
20241106,123900,9130100,5830,5830,5830,5830,0
20241106,123800,9130100,5830,5830,5830,5830,0
20241106,123700,9130100,5830,5830,5830,5830,0
20241106,123600,9130100,5830,5830,5830,5830,0
20241106,123500,9130100,5830,5830,5830,5830,0
20241106,123400,9130100,5830,5830,5830,5830,0
20241106,123300,9130100,5830,5830,5830,5830,0
20241106,123200,9130100,5830,5830,5830,5830,0
20241106,123100,9130100,5830,5810,5840,5810,13
20241106,123000,9054360,5810,5800,5830,5800,104
20241106,122900,8451010,5810,5810,5810,5810,2
20241106,122800,8439390,5820,5820,5820,5820,3
20241106,122700,8421930,5830,5830,5830,5830,8
20241106,122600,8375290,5840,5840,5840,5840,0
20241106,122500,8375290,5840,5840,5840,5840,2
20241106,122400,8363610,5840,5840,5840,5840,0
20241106,122300,8363610,5840,5840,5840,5840,0
20241106,122200,8363610,5840,5840,5840,5840,1
20241106,122100,8357770,5830,5830,5830,5830,7
20241106,122000,8316960,5840,5840,5840,5830,9
20241106,121900,8264420,5840,5840,5840,5840,26
20241106,121800,8112580,5840,5840,5840,5840,0
20241106,121700,8112580,5840,5840,5840,5840,0
20241106,121600,8112580,5840,5840,5840,5840,0
20241106,121500,8112580,5840,5830,5840,5830,6
20241106,121400,8077580,5820,5820,5820,5820,7
20241106,121300,8036840,5820,5820,5820,5820,1
20241106,121200,8031020,5820,5820,5820,5820,60
20241106,121100,7681820,5820,5820,5820,5820,0
20241106,121000,7681820,5820,5820,5820,5820,0
20241106,120900,7681820,5820,5810,5820,5810,8
20241106,120800,7635300,5820,5820,5820,5820,0
20241106,120700,7635300,5820,5820,5820,5820,0
20241106,120600,7635300,5820,5820,5820,5820,0
20241106,120500,7635300,5820,5820,5820,5820,0
20241106,120400,7635300,5820,5820,5820,5820,0
20241106,120300,7635300,5820,5820,5820,5820,0
20241106,120200,7635300,5820,5820,5820,5820,0
20241106,120100,7635300,5820,5810,5820,5810,10
20241106,120000,7577120,5810,5810,5810,5810,0
20241106,115900,7577120,5810,5810,5810,5810,0
20241106,115800,7577120,5810,5810,5810,5810,0
20241106,115700,7577120,5810,5810,5810,5810,1
20241106,115600,7571310,5810,5810,5810,5810,0
20241106,115500,7571310,5810,5810,5810,5810,2
20241106,115400,7559690,5820,5810,5820,5810,4
20241106,115300,7536440,5820,5820,5820,5820,0
20241106,115200,7536440,5820,5810,5820,5810,2
20241106,115100,7524810,5810,5810,5810,5810,0
20241106,115000,7524810,5810,5810,5810,5810,1
20241106,114900,7519000,5810,5810,5810,5810,0
20241106,114800,7519000,5810,5810,5810,5810,0
20241106,114700,7519000,5810,5810,5810,5810,2
20241106,114600,7507380,5810,5810,5810,5810,0
20241106,114500,7507380,5810,5810,5810,5810,1
20241106,114400,7501570,5800,5800,5800,5800,0
20241106,114300,7501570,5800,5800,5800,5800,0
20241106,114200,7501570,5800,5800,5800,5800,0
20241106,114100,7501570,5800,5800,5800,5800,0
20241106,114000,7501570,5800,5800,5800,5800,0
20241106,113900,7501570,5800,5800,5800,5800,0
20241106,113800,7501570,5800,5790,5800,5790,104
20241106,113700,6898400,5790,5790,5790,5790,0
20241106,113600,6898400,5790,5790,5790,5790,5
20241106,113500,6869450,5790,5790,5790,5790,71
20241106,113400,6458360,5790,5790,5790,5790,0
20241106,113300,6458360,5790,5790,5790,5790,0
20241106,113200,6458360,5790,5790,5790,5790,0
20241106,113100,6458360,5790,5790,5790,5790,0
20241106,113000,6458360,5790,5790,5790,5790,0
20241106,112900,6458360,5790,5790,5790,5790,0
20241106,112800,6458360,5790,5790,5790,5790,2
20241106,112700,6446780,5790,5780,5790,5780,2
20241106,112600,6435210,5780,5780,5780,5780,0
20241106,112500,6435210,5780,5780,5780,5780,150
20241106,112400,5568210,5780,5780,5780,5780,0
20241106,112300,5568210,5780,5780,5780,5780,5
20241106,112200,5539310,5780,5780,5780,5780,0
20241106,112100,5539310,5780,5780,5780,5780,0
20241106,112000,5539310,5780,5780,5780,5780,0
20241106,111900,5539310,5780,5780,5780,5780,0
20241106,111800,5539310,5780,5780,5780,5780,0
20241106,111700,5539310,5780,5790,5790,5780,107
20241106,111600,4919970,5790,5790,5790,5790,3
20241106,111500,4902600,5790,5790,5790,5790,0
20241106,111400,4902600,5790,5790,5790,5790,35
20241106,111300,4699950,5790,5790,5790,5790,0
20241106,111200,4699950,5790,5790,5790,5790,0
20241106,111100,4699950,5790,5800,5800,5790,108
20241106,111000,4074550,5800,5810,5810,5800,88
20241106,110900,3563820,5820,5820,5820,5820,0
20241106,110800,3563820,5820,5820,5820,5820,0
20241106,110700,3563820,5820,5820,5820,5820,0
20241106,110600,3563820,5820,5820,5820,5820,0
20241106,110500,3563820,5820,5820,5820,5820,1
20241106,110400,3558000,5810,5810,5810,5810,0
20241106,110300,3558000,5810,5810,5810,5810,0
20241106,110200,3558000,5810,5810,5810,5810,0
20241106,110100,3558000,5810,5810,5810,5810,0
20241106,110000,3558000,5810,5810,5810,5810,0
20241106,105900,3558000,5810,5810,5810,5810,0
20241106,105800,3558000,5810,5810,5810,5810,0
20241106,105700,3558000,5810,5810,5810,5810,69
20241106,105600,3157110,5820,5820,5820,5820,2
20241106,105500,3145470,5820,5820,5820,5820,0
20241106,105400,3145470,5820,5820,5820,5820,0
20241106,105300,3145470,5820,5820,5820,5820,0
20241106,105200,3145470,5820,5820,5820,5820,0
20241106,105100,3145470,5820,5820,5820,5820,45
20241106,105000,2883570,5820,5820,5820,5820,0
20241106,104900,2883570,5820,5820,5820,5820,0
20241106,104800,2883570,5820,5820,5820,5820,0
20241106,104700,2883570,5820,5820,5820,5820,0
20241106,104600,2883570,5820,5820,5820,5820,2
20241106,104500,2871930,5820,5820,5820,5820,0
20241106,104400,2871930,5820,5820,5820,5820,7
20241106,104300,2831190,5820,5820,5820,5820,8
20241106,104200,2784630,5820,5820,5820,5820,12
20241106,104100,2714790,5820,5820,5820,5820,17
20241106,104000,2615850,5820,5860,5860,5820,196
20241106,103900,1473620,5860,5860,5860,5860,0
20241106,103800,1473620,5860,5860,5860,5860,0
20241106,103700,1473620,5860,5860,5860,5860,0
20241106,103600,1473620,5860,5860,5860,5860,0
20241106,103500,1473620,5860,5860,5860,5860,0
20241106,103400,1473620,5860,5860,5860,5860,0
20241106,103300,1473620,5860,5860,5860,5860,0
20241106,103200,1473620,5860,5860,5860,5860,0
20241106,103100,1473620,5860,5860,5860,5860,0
20241106,103000,1473620,5860,5860,5860,5860,0
20241106,102900,1473620,5860,5860,5860,5860,0
20241106,102800,1473620,5860,5860,5860,5860,0
20241106,102700,1473620,5860,5860,5860,5860,0
20241106,102600,1473620,5860,5860,5860,5860,0
20241106,102500,1473620,5860,5860,5860,5860,0
20241106,102400,1473620,5860,5860,5860,5860,0
20241106,102300,1473620,5860,5860,5860,5860,0
20241106,102200,1473620,5860,5860,5860,5860,0
20241106,102100,1473620,5860,5860,5860,5860,0
20241106,102000,1473620,5860,5860,5860,5860,6
20241106,101900,1438460,5850,5840,5850,5840,3
20241106,101800,1420920,5860,5860,5860,5860,0
20241106,101700,1420920,5860,5860,5860,5860,0
20241106,101600,1420920,5860,5860,5860,5860,0
20241106,101500,1420920,5860,5860,5860,5860,0
20241106,101400,1420920,5860,5860,5860,5860,0
20241106,101300,1420920,5860,5860,5860,5860,0
20241106,101200,1420920,5860,5840,5860,5840,4
20241106,101100,1397500,5860,5860,5860,5840,5
20241106,101000,1368240,5860,5860,5860,5860,0
20241106,100900,1368240,5860,5860,5860,5860,0
20241106,100800,1368240,5860,5840,5860,5840,5
20241106,100700,1339010,5840,5850,5860,5840,27
20241106,100600,1181240,5860,5850,5860,5850,13
20241106,100500,1105180,5860,5860,5860,5860,0
20241106,100400,1105180,5860,5860,5860,5860,1
20241106,100300,1099320,5870,5870,5870,5870,0
20241106,100200,1099320,5870,5870,5870,5870,0
20241106,100100,1099320,5870,5860,5870,5860,2
20241106,100000,1087590,5860,5860,5860,5860,0
20241106,095900,1087590,5860,5860,5860,5860,0
20241106,095800,1087590,5860,5860,5860,5860,1
20241106,095700,1081730,5860,5860,5860,5860,1
20241106,095600,1075870,5870,5860,5870,5860,7
20241106,095500,1034790,5880,5880,5880,5880,0
20241106,095400,1034790,5880,5880,5880,5880,0
20241106,095300,1034790,5880,5880,5880,5880,0
20241106,095200,1034790,5880,5880,5880,5880,0
20241106,095100,1034790,5880,5880,5880,5880,0
20241106,095000,1034790,5880,5880,5880,5880,0
20241106,094900,1034790,5880,5880,5880,5880,0
20241106,094800,1034790,5880,5880,5880,5880,0
20241106,094700,1034790,5880,5860,5880,5860,3
20241106,094600,1017190,5880,5880,5880,5880,0
20241106,094500,1017190,5880,5880,5880,5880,0
20241106,094400,1017190,5880,5880,5880,5880,2
20241106,094300,1005430,5860,5860,5880,5860,22
20241106,094200,876160,5890,5890,5890,5890,0
20241106,094100,876160,5890,5890,5890,5890,0
20241106,094000,876160,5890,5890,5890,5890,0
20241106,093900,876160,5890,5890,5890,5890,0
20241106,093800,876160,5890,5890,5890,5890,0
20241106,093700,876160,5890,5890,5890,5890,0
20241106,093600,876160,5890,5890,5890,5890,0
20241106,093500,876160,5890,5890,5890,5890,0
20241106,093400,876160,5890,5860,5890,5860,4
20241106,093300,852630,5890,5890,5890,5890,0
20241106,093200,852630,5890,5890,5890,5890,0
20241106,093100,852630,5890,5860,5890,5860,9
20241106,093000,799650,5890,5890,5890,5890,0
20241106,092900,799650,5890,5860,5890,5860,2
20241106,092800,787900,5860,5870,5870,5860,5
20241106,092700,758580,5890,5870,5890,5870,9
20241106,092600,705650,5870,5870,5870,5870,4
20241106,092500,682170,5890,5890,5890,5890,0
20241106,092400,682170,5890,5890,5890,5890,0
20241106,092300,682170,5890,5890,5890,5880,28
20241106,092200,517490,5880,5880,5880,5880,59
20241106,092100,170570,5880,5880,5880,5880,0
20241106,092000,170570,5880,5880,5880,5880,0
20241106,091900,170570,5880,5880,5880,5880,0
20241106,091800,170570,5880,5880,5880,5880,0
20241106,091700,170570,5880,5880,5880,5880,2
20241106,091600,158810,5880,5880,5880,5880,0
20241106,091500,158810,5880,5890,5890,5880,7
20241106,091400,117630,5880,5880,5880,5880,14
20241106,091300,35310,5880,5880,5880,5880,1
20241106,091200,29430,5880,5880,5880,5880,1
20241106,091100,23550,5880,5880,5880,5880,1
20241106,091000,17670,5890,5890,5890,5890,0
20241106,090900,17670,5890,5890,5890,5890,0
20241106,090800,17670,5890,5890,5890,5890,0
20241106,090700,17670,5890,5890,5890,5890,0
20241106,090600,17670,5890,5890,5890,5890,1
20241106,090500,11780,5890,5890,5890,5890,0
20241106,090400,11780,5890,5890,5890,5890,0
20241106,090300,11780,5890,5890,5890,5890,0
20241106,090200,11780,5890,5890,5890,5890,0
20241106,090100,11780,5890,5890,5890,5890,0
20241106,090000,11780,5890,5890,5890,5890,2