573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,183000,932304900,77900,77900,77900,77900,911
|
|
20240930,182900,932304900,77900,77900,77900,77900,0
|
|
20240930,182800,932304900,77900,77900,77900,77900,0
|
|
20240930,182700,932304900,77900,77900,77900,77900,0
|
|
20240930,182600,932304900,77900,77900,77900,77900,0
|
|
20240930,182500,932304900,77900,77900,77900,77900,0
|
|
20240930,182400,932304900,77900,77900,77900,77900,0
|
|
20240930,182300,932304900,77900,77900,77900,77900,0
|
|
20240930,182200,932304900,77900,77900,77900,77900,0
|
|
20240930,182100,932304900,77900,77900,77900,77900,0
|
|
20240930,182000,932304900,77900,77900,77900,77900,0
|
|
20240930,181900,932304900,77900,77900,77900,77900,0
|
|
20240930,181800,932304900,77900,77900,77900,77900,0
|
|
20240930,181700,932304900,77900,77900,77900,77900,0
|
|
20240930,181600,932304900,77900,77900,77900,77900,0
|
|
20240930,181500,932304900,77900,77900,77900,77900,0
|
|
20240930,181400,932304900,77900,77900,77900,77900,0
|
|
20240930,181300,932304900,77900,77900,77900,77900,0
|
|
20240930,181200,932304900,77900,77900,77900,77900,0
|
|
20240930,181100,932304900,77900,77900,77900,77900,0
|
|
20240930,181000,932304900,77900,77900,77900,77900,0
|
|
20240930,180900,932304900,77900,77900,77900,77900,0
|
|
20240930,180800,932304900,77900,77900,77900,77900,0
|
|
20240930,180700,932304900,77900,77900,77900,77900,0
|
|
20240930,180600,932304900,77900,77900,77900,77900,0
|
|
20240930,180500,932304900,77900,77900,77900,77900,0
|
|
20240930,180400,932304900,77900,77900,77900,77900,0
|
|
20240930,180300,932304900,77900,77900,77900,77900,0
|
|
20240930,180200,932304900,77900,77900,77900,77900,0
|
|
20240930,180100,932304900,77900,77900,77900,77900,0
|
|
20240930,180000,932304900,77900,77900,77900,77900,911
|
|
20240930,175900,932304900,77900,77900,77900,77900,0
|
|
20240930,175800,932304900,77900,77900,77900,77900,0
|
|
20240930,175700,932304900,77900,77900,77900,77900,0
|
|
20240930,175600,932304900,77900,77900,77900,77900,0
|
|
20240930,175500,932304900,77900,77900,77900,77900,0
|
|
20240930,175400,932304900,77900,77900,77900,77900,0
|
|
20240930,175300,932304900,77900,77900,77900,77900,0
|
|
20240930,175200,932304900,77900,77900,77900,77900,0
|
|
20240930,175100,932304900,77900,77900,77900,77900,0
|
|
20240930,175000,932304900,77900,77900,77900,77900,0
|
|
20240930,174900,932304900,77900,77900,77900,77900,0
|
|
20240930,174800,932304900,77900,77900,77900,77900,0
|
|
20240930,174700,932304900,77900,77900,77900,77900,0
|
|
20240930,174600,932304900,77900,77900,77900,77900,0
|
|
20240930,174500,932304900,77900,77900,77900,77900,0
|
|
20240930,174400,932304900,77900,77900,77900,77900,0
|
|
20240930,174300,932304900,77900,77900,77900,77900,0
|
|
20240930,174200,932304900,77900,77900,77900,77900,0
|
|
20240930,174100,932304900,77900,77900,77900,77900,0
|
|
20240930,174000,932304900,77900,77900,77900,77900,0
|
|
20240930,173900,932304900,77900,77900,77900,77900,0
|
|
20240930,173800,932304900,77900,77900,77900,77900,0
|
|
20240930,173700,932304900,77900,77900,77900,77900,0
|
|
20240930,173600,932304900,77900,77900,77900,77900,0
|
|
20240930,173500,932304900,77900,77900,77900,77900,0
|
|
20240930,173400,932304900,77900,77900,77900,77900,0
|
|
20240930,173300,932304900,77900,77900,77900,77900,0
|
|
20240930,173200,932304900,77900,77900,77900,77900,0
|
|
20240930,173100,932304900,77900,77900,77900,77900,0
|
|
20240930,173000,932304900,77900,77900,77900,77900,911
|
|
20240930,172900,932304900,77900,77900,77900,77900,0
|
|
20240930,172800,932304900,77900,77900,77900,77900,0
|
|
20240930,172700,932304900,77900,77900,77900,77900,0
|
|
20240930,172600,932304900,77900,77900,77900,77900,0
|
|
20240930,172500,932304900,77900,77900,77900,77900,0
|
|
20240930,172400,932304900,77900,77900,77900,77900,0
|
|
20240930,172300,932304900,77900,77900,77900,77900,0
|
|
20240930,172200,932304900,77900,77900,77900,77900,0
|
|
20240930,172100,932304900,77900,77900,77900,77900,0
|
|
20240930,172000,932304900,77900,77900,77900,77900,0
|
|
20240930,171900,932304900,77900,77900,77900,77900,0
|
|
20240930,171800,932304900,77900,77900,77900,77900,0
|
|
20240930,171700,932304900,77900,77900,77900,77900,0
|
|
20240930,171600,932304900,77900,77900,77900,77900,0
|
|
20240930,171500,932304900,77900,77900,77900,77900,0
|
|
20240930,171400,932304900,77900,77900,77900,77900,0
|
|
20240930,171300,932304900,77900,77900,77900,77900,0
|
|
20240930,171200,932304900,77900,77900,77900,77900,0
|
|
20240930,171100,932304900,77900,77900,77900,77900,0
|
|
20240930,171000,932304900,77900,77900,77900,77900,0
|
|
20240930,170900,932304900,77900,77900,77900,77900,0
|
|
20240930,170800,932304900,77900,77900,77900,77900,0
|
|
20240930,170700,932304900,77900,77900,77900,77900,0
|
|
20240930,170600,932304900,77900,77900,77900,77900,0
|
|
20240930,170500,932304900,77900,77900,77900,77900,0
|
|
20240930,170400,932304900,77900,77900,77900,77900,0
|
|
20240930,170300,932304900,77900,77900,77900,77900,0
|
|
20240930,170200,932304900,77900,77900,77900,77900,0
|
|
20240930,170100,932304900,77900,77900,77900,77900,0
|
|
20240930,170000,932304900,77900,77900,77900,77900,911
|
|
20240930,165900,932304900,77900,77900,77900,77900,0
|
|
20240930,165800,932304900,77900,77900,77900,77900,0
|
|
20240930,165700,932304900,77900,77900,77900,77900,0
|
|
20240930,165600,932304900,77900,77900,77900,77900,0
|
|
20240930,165500,932304900,77900,77900,77900,77900,0
|
|
20240930,165400,932304900,77900,77900,77900,77900,0
|
|
20240930,165300,932304900,77900,77900,77900,77900,0
|
|
20240930,165200,932304900,77900,77900,77900,77900,0
|
|
20240930,165100,932304900,77900,77900,77900,77900,0
|
|
20240930,165000,932304900,77900,77900,77900,77900,0
|
|
20240930,164900,932304900,77900,77900,77900,77900,0
|
|
20240930,164800,932304900,77900,77900,77900,77900,0
|
|
20240930,164700,932304900,77900,77900,77900,77900,0
|
|
20240930,164600,932304900,77900,77900,77900,77900,0
|
|
20240930,164500,932304900,77900,77900,77900,77900,0
|
|
20240930,164400,932304900,77900,77900,77900,77900,0
|
|
20240930,164300,932304900,77900,77900,77900,77900,0
|
|
20240930,164200,932304900,77900,77900,77900,77900,0
|
|
20240930,164100,932304900,77900,77900,77900,77900,0
|
|
20240930,164000,932304900,77900,77900,77900,77900,0
|
|
20240930,163900,932304900,77900,77900,77900,77900,0
|
|
20240930,163800,932304900,77900,77900,77900,77900,0
|
|
20240930,163700,932304900,77900,77900,77900,77900,0
|
|
20240930,163600,932304900,77900,77900,77900,77900,0
|
|
20240930,163500,932304900,77900,77900,77900,77900,0
|
|
20240930,163400,932304900,77900,77900,77900,77900,0
|
|
20240930,163300,932304900,77900,77900,77900,77900,0
|
|
20240930,163200,932304900,77900,77900,77900,77900,0
|
|
20240930,163100,932304900,77900,77900,77900,77900,0
|
|
20240930,163000,932304900,77900,77900,77900,77900,911
|
|
20240930,162900,932304900,77900,77900,77900,77900,0
|
|
20240930,162800,932304900,77900,77900,77900,77900,0
|
|
20240930,162700,932304900,77900,77900,77900,77900,0
|
|
20240930,162600,932304900,77900,77900,77900,77900,0
|
|
20240930,162500,932304900,77900,77900,77900,77900,0
|
|
20240930,162400,932304900,77900,77900,77900,77900,0
|
|
20240930,162300,932304900,77900,77900,77900,77900,0
|
|
20240930,162200,932304900,77900,77900,77900,77900,0
|
|
20240930,162100,932304900,77900,77900,77900,77900,0
|
|
20240930,162000,932304900,77900,77900,77900,77900,0
|
|
20240930,161900,932304900,77900,77900,77900,77900,0
|
|
20240930,161800,932304900,77900,77900,77900,77900,0
|
|
20240930,161700,932304900,77900,77900,77900,77900,0
|
|
20240930,161600,932304900,77900,77900,77900,77900,0
|
|
20240930,161500,932304900,77900,77900,77900,77900,0
|
|
20240930,161400,932304900,77900,77900,77900,77900,0
|
|
20240930,161300,932304900,77900,77900,77900,77900,0
|
|
20240930,161200,932304900,77900,77900,77900,77900,0
|
|
20240930,161100,932304900,77900,77900,77900,77900,0
|
|
20240930,161000,932304900,77900,77900,77900,77900,0
|
|
20240930,160900,932304900,77900,77900,77900,77900,0
|
|
20240930,160800,932304900,77900,77900,77900,77900,0
|
|
20240930,160700,932304900,77900,77900,77900,77900,0
|
|
20240930,160600,932304900,77900,77900,77900,77900,0
|
|
20240930,160500,932304900,77900,77900,77900,77900,0
|
|
20240930,160400,932304900,77900,77900,77900,77900,0
|
|
20240930,160300,932304900,77900,77900,77900,77900,0
|
|
20240930,160200,932304900,77900,77900,77900,77900,0
|
|
20240930,160100,932304900,77900,77900,77900,77900,0
|
|
20240930,160000,932304900,77900,77900,77900,77900,911
|
|
20240930,155900,932304900,77900,77900,77900,77900,0
|
|
20240930,155800,932304900,77900,77900,77900,77900,0
|
|
20240930,155700,932304900,77900,77900,77900,77900,0
|
|
20240930,155600,932304900,77900,77900,77900,77900,0
|
|
20240930,155500,932304900,77900,77900,77900,77900,0
|
|
20240930,155400,932304900,77900,77900,77900,77900,0
|
|
20240930,155300,932304900,77900,77900,77900,77900,0
|
|
20240930,155200,932304900,77900,77900,77900,77900,0
|
|
20240930,155100,932304900,77900,77900,77900,77900,0
|
|
20240930,155000,932304900,77900,77900,77900,77900,0
|
|
20240930,154900,932304900,77900,77900,77900,77900,0
|
|
20240930,154800,932304900,77900,77900,77900,77900,0
|
|
20240930,154700,932304900,77900,77900,77900,77900,0
|
|
20240930,154600,932304900,77900,77900,77900,77900,0
|
|
20240930,154500,932304900,77900,77900,77900,77900,0
|
|
20240930,154400,932304900,77900,77900,77900,77900,0
|
|
20240930,154300,932304900,77900,77900,77900,77900,0
|
|
20240930,154200,932304900,77900,77900,77900,77900,0
|
|
20240930,154100,932304900,77900,77900,77900,77900,0
|
|
20240930,154000,932304900,77900,77900,77900,77900,0
|
|
20240930,153900,932304900,77900,77900,77900,77900,0
|
|
20240930,153800,932304900,77900,77900,77900,77900,0
|
|
20240930,153700,932304900,77900,77900,77900,77900,0
|
|
20240930,153600,932304900,77900,77900,77900,77900,0
|
|
20240930,153500,932304900,77900,77900,77900,77900,0
|
|
20240930,153400,932304900,77900,77900,77900,77900,0
|
|
20240930,153300,932304900,77900,77900,77900,77900,0
|
|
20240930,153200,932304900,77900,77900,77900,77900,0
|
|
20240930,153100,932304900,77900,77900,77900,77900,0
|
|
20240930,153000,932304900,77900,77900,77900,77900,1822
|
|
20240930,152900,861338000,78000,78000,78000,78000,0
|
|
20240930,152800,861338000,78000,78000,78000,78000,0
|
|
20240930,152700,861338000,78000,78000,78000,78000,0
|
|
20240930,152600,861338000,78000,78000,78000,78000,0
|
|
20240930,152500,861338000,78000,78000,78000,78000,0
|
|
20240930,152400,861338000,78000,78000,78000,78000,0
|
|
20240930,152300,861338000,78000,78000,78000,78000,0
|
|
20240930,152200,861338000,78000,78000,78000,78000,0
|
|
20240930,152100,861338000,78000,78000,78000,78000,0
|
|
20240930,152000,861338000,78000,78000,78000,78000,0
|
|
20240930,151900,861338000,78000,77900,78000,77900,35
|
|
20240930,151800,858611100,77900,77900,77900,77900,27
|
|
20240930,151700,856507800,77900,77900,77900,77900,0
|
|
20240930,151600,856507800,77900,78000,78100,77900,281
|
|
20240930,151500,834614000,77900,77900,77900,77900,17
|
|
20240930,151400,833289700,78000,78000,78000,78000,1
|
|
20240930,151300,833211700,78000,78000,78000,78000,0
|
|
20240930,151200,833211700,78000,78000,78000,78000,2
|
|
20240930,151100,833055700,78100,78100,78100,78100,0
|
|
20240930,151000,833055700,78100,78100,78100,78100,2
|
|
20240930,150900,832899500,78100,78100,78100,78100,0
|
|
20240930,150800,832899500,78100,78100,78100,78100,1
|
|
20240930,150700,832821400,77900,77900,77900,77900,13
|
|
20240930,150600,831808700,78100,78100,78100,78100,0
|
|
20240930,150500,831808700,78100,78100,78100,78100,0
|
|
20240930,150400,831808700,78100,78000,78100,77900,43
|
|
20240930,150300,828455100,78000,77900,78000,77900,12
|
|
20240930,150200,827520100,78000,77900,78100,77900,40
|
|
20240930,150100,824402700,77900,77900,77900,77900,14
|
|
20240930,150000,823312100,78100,77900,78100,77900,17
|
|
20240930,145900,821987400,77900,77900,78100,77900,19
|
|
20240930,145800,820507000,78100,78100,78100,78100,0
|
|
20240930,145700,820507000,78100,77900,78100,77900,14
|
|
20240930,145600,819416200,78100,78100,78100,78100,11
|
|
20240930,145500,818557100,78100,78000,78100,78000,22
|
|
20240930,145400,816841000,78100,78100,78100,78100,1
|
|
20240930,145300,816762900,78000,78000,78000,78000,93
|
|
20240930,145200,809508900,78000,78000,78000,78000,2
|
|
20240930,145100,809352900,78000,78100,78100,78000,14
|
|
20240930,145000,808260700,78100,78100,78100,78100,0
|
|
20240930,144900,808260700,78100,78100,78100,78100,11
|
|
20240930,144800,807401600,78200,78200,78200,78200,0
|
|
20240930,144700,807401600,78200,78200,78200,78200,0
|
|
20240930,144600,807401600,78200,78200,78200,78200,10
|
|
20240930,144500,806619600,78200,78200,78200,78200,5
|
|
20240930,144400,806228600,78000,78000,78100,78000,21
|
|
20240930,144300,804590400,78200,78200,78200,78200,0
|
|
20240930,144200,804590400,78200,78000,78200,78000,2
|
|
20240930,144100,804434200,78100,78000,78100,78000,22
|
|
20240930,144000,802718000,78200,78000,78200,78000,13
|
|
20240930,143900,801703000,78000,78200,78200,78000,9
|
|
20240930,143800,801000000,78200,78200,78200,78200,0
|
|
20240930,143700,801000000,78200,78200,78200,78200,30
|
|
20240930,143600,798654000,78200,78200,78200,78200,0
|
|
20240930,143500,798654000,78200,78200,78200,78200,0
|
|
20240930,143400,798654000,78200,78200,78200,78200,0
|
|
20240930,143300,798654000,78200,78200,78200,78200,1
|
|
20240930,143200,798575800,78200,78200,78200,78200,1
|
|
20240930,143100,798497600,78100,78100,78100,78100,38
|
|
20240930,143000,795529800,78300,78300,78300,78300,0
|
|
20240930,142900,795529800,78300,78200,78300,78200,3
|
|
20240930,142800,795295000,78200,78200,78200,78200,0
|
|
20240930,142700,795295000,78200,78200,78200,78200,0
|
|
20240930,142600,795295000,78200,78200,78200,78200,11
|
|
20240930,142500,794434800,78100,78100,78100,78100,14
|
|
20240930,142400,793341400,78100,78100,78100,78100,19
|
|
20240930,142300,791857500,78100,78100,78100,78100,1
|
|
20240930,142200,791779400,78100,78100,78100,78100,5
|
|
20240930,142100,791388900,77900,77900,78000,77900,103
|
|
20240930,142000,783363500,77900,77900,77900,77900,0
|
|
20240930,141900,783363500,77900,78000,78000,77900,12
|
|
20240930,141800,782427700,78000,78000,78000,78000,0
|
|
20240930,141700,782427700,78000,78000,78000,78000,0
|
|
20240930,141600,782427700,78000,78000,78000,78000,0
|
|
20240930,141500,782427700,78000,78000,78000,78000,0
|
|
20240930,141400,782427700,78000,78000,78000,78000,0
|
|
20240930,141300,782427700,78000,78000,78000,78000,1
|
|
20240930,141200,782349700,77900,77900,77900,77900,4
|
|
20240930,141100,782038100,77900,77900,77900,77900,24
|
|
20240930,141000,780168500,78000,78000,78000,78000,0
|
|
20240930,140900,780168500,78000,78000,78000,78000,0
|
|
20240930,140800,780168500,78000,78000,78000,78000,0
|
|
20240930,140700,780168500,78000,78000,78000,78000,38
|
|
20240930,140600,777204500,78000,77700,78000,77700,64
|
|
20240930,140500,772212800,77700,77700,77700,77700,0
|
|
20240930,140400,772212800,77700,77700,77700,77700,0
|
|
20240930,140300,772212800,77700,77700,77700,77700,0
|
|
20240930,140200,772212800,77700,77700,77700,77700,10
|
|
20240930,140100,771435800,77700,78000,78000,77700,175
|
|
20240930,140000,757826500,77800,77800,77800,77800,0
|
|
20240930,135900,757826500,77800,77800,77800,77800,45
|
|
20240930,135800,754325500,77800,77800,77800,77800,0
|
|
20240930,135700,754325500,77800,78100,78100,77800,604
|
|
20240930,135600,707235800,78300,78100,78300,78100,6
|
|
20240930,135500,706767000,78100,78100,78100,78100,1
|
|
20240930,135400,706688900,78300,78300,78300,78300,0
|
|
20240930,135300,706688900,78300,78300,78300,78300,0
|
|
20240930,135200,706688900,78300,78300,78300,78300,1
|
|
20240930,135100,706610600,78100,78100,78100,78100,0
|
|
20240930,135000,706610600,78100,78100,78100,78100,0
|
|
20240930,134900,706610600,78100,78100,78100,78100,11
|
|
20240930,134800,705751500,78300,78300,78300,78300,0
|
|
20240930,134700,705751500,78300,78300,78300,78300,0
|
|
20240930,134600,705751500,78300,78300,78300,78300,0
|
|
20240930,134500,705751500,78300,78100,78300,78100,62
|
|
20240930,134400,700909100,78100,78100,78100,78100,0
|
|
20240930,134300,700909100,78100,78200,78200,78100,133
|
|
20240930,134200,690520400,78200,78200,78200,78200,8
|
|
20240930,134100,689894800,78200,78200,78200,78200,13
|
|
20240930,134000,688878200,78200,78500,78500,78200,256
|
|
20240930,133900,668842100,78300,78500,78500,78300,15
|
|
20240930,133800,667664800,78300,78300,78300,78300,0
|
|
20240930,133700,667664800,78300,78300,78300,78300,13
|
|
20240930,133600,666646900,78400,78400,78400,78400,131
|
|
20240930,133500,656376500,78500,78500,78500,78500,0
|
|
20240930,133400,656376500,78500,78500,78500,78500,0
|
|
20240930,133300,656376500,78500,78500,78500,78500,0
|
|
20240930,133200,656376500,78500,78500,78500,78500,0
|
|
20240930,133100,656376500,78500,78500,78500,78500,13
|
|
20240930,133000,655356000,78500,78500,78500,78500,17
|
|
20240930,132900,654021500,78400,78400,78400,78400,0
|
|
20240930,132800,654021500,78400,78400,78400,78400,0
|
|
20240930,132700,654021500,78400,78400,78400,78400,0
|
|
20240930,132600,654021500,78400,78400,78400,78400,0
|
|
20240930,132500,654021500,78400,78400,78400,78400,13
|
|
20240930,132400,653002300,78600,78600,78600,78600,0
|
|
20240930,132300,653002300,78600,78600,78600,78600,19
|
|
20240930,132200,651508900,78500,78500,78500,78500,1
|
|
20240930,132100,651430400,78400,78400,78400,78400,0
|
|
20240930,132000,651430400,78400,78400,78400,78400,0
|
|
20240930,131900,651430400,78400,78400,78400,78400,0
|
|
20240930,131800,651430400,78400,78400,78400,78400,10
|
|
20240930,131700,650646400,78400,78400,78400,78400,0
|
|
20240930,131600,650646400,78400,78400,78400,78400,0
|
|
20240930,131500,650646400,78400,78400,78400,78400,13
|
|
20240930,131400,649627200,78400,78400,78400,78400,13
|
|
20240930,131300,648608000,78400,78400,78400,78400,0
|
|
20240930,131200,648608000,78400,78400,78400,78400,2
|
|
20240930,131100,648451200,78400,78400,78400,78400,1
|
|
20240930,131000,648372800,78400,78400,78400,78400,2
|
|
20240930,130900,648216000,78400,78400,78400,78400,4
|
|
20240930,130800,647902400,78400,78400,78400,78400,13
|
|
20240930,130700,646883200,78500,78500,78500,78500,3
|
|
20240930,130600,646647700,78500,78500,78500,78500,0
|
|
20240930,130500,646647700,78500,78500,78500,78500,0
|
|
20240930,130400,646647700,78500,78500,78500,78500,0
|
|
20240930,130300,646647700,78500,78500,78500,78500,2
|
|
20240930,130200,646490700,78500,78500,78500,78500,1
|
|
20240930,130100,646412200,78600,78600,78600,78600,0
|
|
20240930,130000,646412200,78600,78600,78600,78400,72
|
|
20240930,125900,640753200,78600,78600,78600,78600,38
|
|
20240930,125800,637766400,78400,78400,78400,78400,23
|
|
20240930,125700,635963200,78700,78700,78700,78700,0
|
|
20240930,125600,635963200,78700,78700,78700,78700,0
|
|
20240930,125500,635963200,78700,78700,78700,78700,0
|
|
20240930,125400,635963200,78700,78500,78700,78500,4
|
|
20240930,125300,635648800,78500,78500,78500,78500,1
|
|
20240930,125200,635570300,78500,78500,78500,78500,3
|
|
20240930,125100,635334800,78500,78500,78500,78500,0
|
|
20240930,125000,635334800,78500,78500,78500,78500,0
|
|
20240930,124900,635334800,78500,78500,78500,78500,12
|
|
20240930,124800,634392800,78500,78400,78500,78400,16
|
|
20240930,124700,633137900,78500,78500,78500,78500,0
|
|
20240930,124600,633137900,78500,78500,78500,78500,8
|
|
20240930,124500,632509900,78700,78700,78700,78700,0
|
|
20240930,124400,632509900,78700,78700,78700,78700,2
|
|
20240930,124300,632352500,78700,78700,78700,78700,0
|
|
20240930,124200,632352500,78700,78600,78700,78600,18
|
|
20240930,124100,630936000,78600,78600,78600,78600,0
|
|
20240930,124000,630936000,78600,78600,78600,78600,0
|
|
20240930,123900,630936000,78600,78600,78600,78600,0
|
|
20240930,123800,630936000,78600,78600,78600,78600,0
|
|
20240930,123700,630936000,78600,78700,78700,78600,19
|
|
20240930,123600,629441100,78700,78700,78700,78700,0
|
|
20240930,123500,629441100,78700,78700,78700,78700,0
|
|
20240930,123400,629441100,78700,78700,78700,78700,0
|
|
20240930,123300,629441100,78700,78700,78700,78700,0
|
|
20240930,123200,629441100,78700,78700,78700,78700,20
|
|
20240930,123100,627867100,78600,78600,78600,78600,0
|
|
20240930,123000,627867100,78600,78600,78600,78600,0
|
|
20240930,122900,627867100,78600,78600,78600,78600,0
|
|
20240930,122800,627867100,78600,78600,78600,78600,108
|
|
20240930,122700,619378300,78400,78400,78400,78400,14
|
|
20240930,122600,618280700,78300,78300,78300,78300,0
|
|
20240930,122500,618280700,78300,78300,78300,78300,12
|
|
20240930,122400,617341100,78400,78400,78400,78400,0
|
|
20240930,122300,617341100,78400,78400,78400,78400,0
|
|
20240930,122200,617341100,78400,78400,78400,78400,2
|
|
20240930,122100,617184300,78300,78300,78300,78300,0
|
|
20240930,122000,617184300,78300,78300,78300,78300,2
|
|
20240930,121900,617027700,78200,78200,78300,78200,66
|
|
20240930,121800,611862200,78200,78800,78800,78200,1603
|
|
20240930,121700,486032500,78800,78800,78800,78800,0
|
|
20240930,121600,486032500,78800,78800,78800,78800,0
|
|
20240930,121500,486032500,78800,78800,78800,78800,0
|
|
20240930,121400,486032500,78800,78800,78800,78800,1
|
|
20240930,121300,485953700,78800,78800,78800,78800,0
|
|
20240930,121200,485953700,78800,78800,78800,78800,0
|
|
20240930,121100,485953700,78800,78800,78800,78800,0
|
|
20240930,121000,485953700,78800,78800,78800,78800,0
|
|
20240930,120900,485953700,78800,78800,78800,78800,13
|
|
20240930,120800,484929300,78800,78800,78800,78800,0
|
|
20240930,120700,484929300,78800,78800,78800,78800,1
|
|
20240930,120600,484850500,78800,78800,78800,78800,0
|
|
20240930,120500,484850500,78800,78800,78800,78800,1
|
|
20240930,120400,484771700,78800,78800,78800,78800,9
|
|
20240930,120300,484062500,78800,78800,78800,78800,0
|
|
20240930,120200,484062500,78800,79000,79000,78800,31
|
|
20240930,120100,481617200,79200,79200,79200,79200,0
|
|
20240930,120000,481617200,79200,79200,79200,79200,0
|
|
20240930,115900,481617200,79200,79200,79200,79200,12
|
|
20240930,115800,480666800,79000,79000,79000,79000,0
|
|
20240930,115700,480666800,79000,79000,79000,79000,0
|
|
20240930,115600,480666800,79000,79000,79000,79000,0
|
|
20240930,115500,480666800,79000,79000,79000,79000,1
|
|
20240930,115400,480587800,79200,79200,79200,79200,20
|
|
20240930,115300,479003800,79100,79100,79100,79100,0
|
|
20240930,115200,479003800,79100,79100,79200,79100,18
|
|
20240930,115100,477578800,79100,79100,79100,79100,0
|
|
20240930,115000,477578800,79100,79100,79100,79100,0
|
|
20240930,114900,477578800,79100,79100,79100,79100,0
|
|
20240930,114800,477578800,79100,79100,79100,79100,5
|
|
20240930,114700,477183300,79100,79100,79100,79100,5
|
|
20240930,114600,476787800,79000,79000,79000,79000,15
|
|
20240930,114500,475602800,78700,78700,78700,78700,0
|
|
20240930,114400,475602800,78700,78700,78700,78700,11
|
|
20240930,114300,474737100,79100,79100,79100,79100,0
|
|
20240930,114200,474737100,79100,78800,79100,78800,23
|
|
20240930,114100,472922400,78700,78700,78700,78700,0
|
|
20240930,114000,472922400,78700,78700,78700,78700,0
|
|
20240930,113900,472922400,78700,78700,78700,78700,0
|
|
20240930,113800,472922400,78700,78700,78700,78700,5
|
|
20240930,113700,472528900,78600,78500,78600,78500,25
|
|
20240930,113600,470565200,78500,78500,78500,78500,0
|
|
20240930,113500,470565200,78500,78500,78500,78500,0
|
|
20240930,113400,470565200,78500,78500,78500,78500,0
|
|
20240930,113300,470565200,78500,78500,78500,78500,2
|
|
20240930,113200,470408200,78500,78500,78500,78500,0
|
|
20240930,113100,470408200,78500,78200,78500,78200,63
|
|
20240930,113000,465475400,78200,78200,78200,78200,5
|
|
20240930,112900,465084400,78200,78200,78200,78200,0
|
|
20240930,112800,465084400,78200,78200,78200,78200,5
|
|
20240930,112700,464693400,78400,78300,78400,78300,27
|
|
20240930,112600,462578400,78300,78400,78400,78300,16
|
|
20240930,112500,461325300,78400,78400,78400,78400,12
|
|
20240930,112400,460384500,78500,78500,78500,78500,2
|
|
20240930,112300,460227500,78500,78500,78500,78500,3
|
|
20240930,112200,459992000,78400,78400,78400,78400,0
|
|
20240930,112100,459992000,78400,78400,78400,78400,29
|
|
20240930,112000,457718400,78400,78400,78400,78400,0
|
|
20240930,111900,457718400,78400,78400,78400,78400,0
|
|
20240930,111800,457718400,78400,78400,78400,78400,20
|
|
20240930,111700,456150400,78400,78400,78400,78400,0
|
|
20240930,111600,456150400,78400,78400,78400,78400,0
|
|
20240930,111500,456150400,78400,78400,78400,78400,11
|
|
20240930,111400,455288000,78400,78400,78400,78400,0
|
|
20240930,111300,455288000,78400,78400,78400,78400,0
|
|
20240930,111200,455288000,78400,78400,78400,78400,8
|
|
20240930,111100,454660800,78500,78500,78500,78500,33
|
|
20240930,111000,452070300,78500,78500,78500,78500,71
|
|
20240930,110900,446496800,78500,78500,78500,78500,0
|
|
20240930,110800,446496800,78500,78500,78500,78500,137
|
|
20240930,110700,435742300,78500,78500,78500,78500,0
|
|
20240930,110600,435742300,78500,78500,78500,78500,0
|
|
20240930,110500,435742300,78500,78800,78800,78500,276
|
|
20240930,110400,414046500,78800,78800,78800,78800,17
|
|
20240930,110300,412706900,78700,78700,78700,78700,0
|
|
20240930,110200,412706900,78700,78700,78700,78700,0
|
|
20240930,110100,412706900,78700,78700,78700,78700,1
|
|
20240930,110000,412628200,78800,78800,78800,78800,6
|
|
20240930,105900,412155400,78800,78800,78800,78800,0
|
|
20240930,105800,412155400,78800,78800,78800,78800,1
|
|
20240930,105700,412076600,78700,78700,78700,78700,0
|
|
20240930,105600,412076600,78700,78700,78700,78700,26
|
|
20240930,105500,410030400,78900,78900,78900,78900,0
|
|
20240930,105400,410030400,78900,78900,78900,78900,0
|
|
20240930,105300,410030400,78900,78800,78900,78800,152
|
|
20240930,105200,398052300,79100,79100,79100,79100,0
|
|
20240930,105100,398052300,79100,79100,79100,79100,2
|
|
20240930,105000,397894100,79100,79100,79100,79100,1
|
|
20240930,104900,397815000,78900,78900,78900,78900,0
|
|
20240930,104800,397815000,78900,78900,78900,78900,1
|
|
20240930,104700,397736100,78900,78900,78900,78900,0
|
|
20240930,104600,397736100,78900,78900,78900,78900,5
|
|
20240930,104500,397341600,79200,79200,79200,79200,0
|
|
20240930,104400,397341600,79200,78900,79200,78900,14
|
|
20240930,104300,396236200,79100,79000,79100,79000,20
|
|
20240930,104200,394655400,78900,78900,78900,78900,20
|
|
20240930,104100,393077400,78800,78800,78800,78800,0
|
|
20240930,104000,393077400,78800,78800,78800,78800,1
|
|
20240930,103900,392998600,78800,78800,78800,78800,1
|
|
20240930,103800,392919800,78900,78900,78900,78900,38
|
|
20240930,103700,389921600,78900,78900,78900,78900,0
|
|
20240930,103600,389921600,78900,78900,78900,78900,12
|
|
20240930,103500,388974800,79100,79100,79100,79100,14
|
|
20240930,103400,387867400,79200,79200,79200,79200,4
|
|
20240930,103300,387550600,79200,79200,79200,79200,0
|
|
20240930,103200,387550600,79200,79200,79200,79200,0
|
|
20240930,103100,387550600,79200,79200,79200,79200,0
|
|
20240930,103000,387550600,79200,79200,79200,79200,4
|
|
20240930,102900,387233800,79200,79100,79200,78900,169
|
|
20240930,102800,373857000,78900,78900,78900,78900,4
|
|
20240930,102700,373541400,78900,78900,78900,78800,29
|
|
20240930,102600,371255900,78900,78900,78900,78900,21
|
|
20240930,102500,369599000,79200,79200,79200,79200,0
|
|
20240930,102400,369599000,79200,79200,79200,79200,0
|
|
20240930,102300,369599000,79200,79200,79200,79200,0
|
|
20240930,102200,369599000,79200,79200,79200,79200,0
|
|
20240930,102100,369599000,79200,79100,79200,79100,6
|
|
20240930,102000,369124300,78900,78900,78900,78900,11
|
|
20240930,101900,368256400,79200,79000,79200,79000,17
|
|
20240930,101800,366911600,79100,79100,79100,79100,0
|
|
20240930,101700,366911600,79100,79100,79100,79100,0
|
|
20240930,101600,366911600,79100,79100,79100,79100,0
|
|
20240930,101500,366911600,79100,78800,79100,78800,2
|
|
20240930,101400,366753700,78800,78800,78800,78800,0
|
|
20240930,101300,366753700,78800,79100,79100,78800,13
|
|
20240930,101200,365729000,78900,79100,79100,78900,9
|
|
20240930,101100,365018700,79100,79100,79100,78900,127
|
|
20240930,101000,354994000,79000,79200,79200,79000,127
|
|
20240930,100900,344960800,79000,79100,79100,79000,58
|
|
20240930,100800,340374100,79200,79100,79200,79100,4
|
|
20240930,100700,340057500,79100,79100,79100,79100,0
|
|
20240930,100600,340057500,79100,79100,79100,79100,0
|
|
20240930,100500,340057500,79100,79100,79100,79100,0
|
|
20240930,100400,340057500,79100,79000,79100,79000,27
|
|
20240930,100300,337923400,78900,78900,78900,78900,0
|
|
20240930,100200,337923400,78900,78900,78900,78900,9
|
|
20240930,100100,337213300,78900,78900,78900,78900,0
|
|
20240930,100000,337213300,78900,79100,79100,78900,31
|
|
20240930,095900,334761400,79100,79100,79100,79100,56
|
|
20240930,095800,330331800,79100,79100,79100,79100,0
|
|
20240930,095700,330331800,79100,79100,79100,79100,1
|
|
20240930,095600,330252700,79100,78900,79100,78900,24
|
|
20240930,095500,328358100,78900,78900,78900,78900,20
|
|
20240930,095400,326780100,78900,78900,79000,78900,149
|
|
20240930,095300,315021200,78900,78900,78900,78900,3
|
|
20240930,095200,314784500,78900,78900,78900,78900,16
|
|
20240930,095100,313522100,79000,79200,79200,79000,29
|
|
20240930,095000,311228700,79100,79200,79200,79100,6
|
|
20240930,094900,310753600,79100,79100,79100,79100,1
|
|
20240930,094800,310674500,79000,79000,79000,79000,0
|
|
20240930,094700,310674500,79000,79000,79000,79000,9
|
|
20240930,094600,309963500,79000,79100,79100,78800,350
|
|
20240930,094500,282317400,79200,79500,79500,79200,351
|
|
20240930,094400,254505400,79500,79700,79700,79500,119
|
|
20240930,094300,245042200,80000,80000,80000,80000,1
|
|
20240930,094200,244962200,79600,79500,80000,79100,932
|
|
20240930,094100,170726600,79100,79200,79600,79100,216
|
|
20240930,094000,153570900,79000,80200,80200,79000,1350
|
|
20240930,093900,45815900,80200,80200,80200,80200,11
|
|
20240930,093800,44933700,80200,80300,80300,80200,43
|
|
20240930,093700,41484800,80500,80500,80500,80500,1
|
|
20240930,093600,41404300,80300,80500,80500,80300,95
|
|
20240930,093500,33758600,80500,80700,80700,80500,64
|
|
20240930,093400,28602000,80600,80600,80600,80600,0
|
|
20240930,093300,28602000,80600,80600,80600,80600,5
|
|
20240930,093200,28199000,80600,80700,80700,80600,23
|
|
20240930,093100,26344900,80700,80900,80900,80700,3
|
|
20240930,093000,26102400,80800,80800,80800,80800,0
|
|
20240930,092900,26102400,80800,80800,80800,80800,5
|
|
20240930,092800,25698400,80600,80600,80600,80600,1
|
|
20240930,092700,25617800,80600,80600,80600,80600,0
|
|
20240930,092600,25617800,80600,80600,80600,80600,0
|
|
20240930,092500,25617800,80600,80600,80600,80600,0
|
|
20240930,092400,25617800,80600,80600,80600,80600,3
|
|
20240930,092300,25376000,80900,80900,80900,80900,11
|
|
20240930,092200,24486100,80600,80700,81200,80600,14
|
|
20240930,092100,23356300,81300,81200,81300,81200,10
|
|
20240930,092000,22544000,80700,80600,81300,80600,25
|
|
20240930,091900,20522400,80600,80600,80600,80600,15
|
|
20240930,091800,19313400,80600,80600,80600,80600,0
|
|
20240930,091700,19313400,80600,80600,80600,80600,1
|
|
20240930,091600,19232800,80600,80600,80600,80600,0
|
|
20240930,091500,19232800,80600,80600,80600,80600,10
|
|
20240930,091400,18426800,80600,80600,80600,80600,0
|
|
20240930,091300,18426800,80600,80600,80600,80600,12
|
|
20240930,091200,17459600,80600,80600,80600,80600,0
|
|
20240930,091100,17459600,80600,80600,80600,80600,5
|
|
20240930,091000,17056600,80600,80600,80600,80600,21
|
|
20240930,090900,15364000,80600,80600,80600,80600,4
|
|
20240930,090800,15041600,80600,80600,80600,80600,2
|
|
20240930,090700,14880400,80700,80700,80700,80700,55
|
|
20240930,090600,10441900,80700,80900,80900,80700,2
|
|
20240930,090500,10280300,80700,80700,80700,80700,0
|
|
20240930,090400,10280300,80700,80700,80700,80700,13
|
|
20240930,090300,9231200,80700,80600,80700,80600,21
|
|
20240930,090200,7536600,80600,81100,81100,80600,36
|
|
20240930,090100,4626300,81900,82100,82100,81900,18
|
|
20240930,090000,3148900,82000,80500,82000,80500,39
|