574 lines
32 KiB
CSV
574 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,183100,840211700,117300,117300,117300,117300,400
|
|
20240930,183000,840211700,117300,117300,117300,117300,0
|
|
20240930,182900,840211700,117300,117300,117300,117300,0
|
|
20240930,182800,840211700,117300,117300,117300,117300,0
|
|
20240930,182700,840211700,117300,117300,117300,117300,0
|
|
20240930,182600,840211700,117300,117300,117300,117300,0
|
|
20240930,182500,840211700,117300,117300,117300,117300,0
|
|
20240930,182400,840211700,117300,117300,117300,117300,0
|
|
20240930,182300,840211700,117300,117300,117300,117300,0
|
|
20240930,182200,840211700,117300,117300,117300,117300,0
|
|
20240930,182100,840211700,117300,117300,117300,117300,0
|
|
20240930,182000,840211700,117300,117300,117300,117300,0
|
|
20240930,181900,840211700,117300,117300,117300,117300,0
|
|
20240930,181800,840211700,117300,117300,117300,117300,0
|
|
20240930,181700,840211700,117300,117300,117300,117300,0
|
|
20240930,181600,840211700,117300,117300,117300,117300,0
|
|
20240930,181500,840211700,117300,117300,117300,117300,0
|
|
20240930,181400,840211700,117300,117300,117300,117300,0
|
|
20240930,181300,840211700,117300,117300,117300,117300,0
|
|
20240930,181200,840211700,117300,117300,117300,117300,0
|
|
20240930,181100,840211700,117300,117300,117300,117300,0
|
|
20240930,181000,840211700,117300,117300,117300,117300,0
|
|
20240930,180900,840211700,117300,117300,117300,117300,0
|
|
20240930,180800,840211700,117300,117300,117300,117300,0
|
|
20240930,180700,840211700,117300,117300,117300,117300,0
|
|
20240930,180600,840211700,117300,117300,117300,117300,0
|
|
20240930,180500,840211700,117300,117300,117300,117300,0
|
|
20240930,180400,840211700,117300,117300,117300,117300,0
|
|
20240930,180300,840211700,117300,117300,117300,117300,0
|
|
20240930,180200,840211700,117300,117300,117300,117300,0
|
|
20240930,180100,840211700,117300,117300,117300,117300,400
|
|
20240930,180000,840211700,117300,117300,117300,117300,0
|
|
20240930,175900,840211700,117300,117300,117300,117300,0
|
|
20240930,175800,840211700,117300,117300,117300,117300,0
|
|
20240930,175700,840211700,117300,117300,117300,117300,0
|
|
20240930,175600,840211700,117300,117300,117300,117300,0
|
|
20240930,175500,840211700,117300,117300,117300,117300,0
|
|
20240930,175400,840211700,117300,117300,117300,117300,0
|
|
20240930,175300,840211700,117300,117300,117300,117300,0
|
|
20240930,175200,840211700,117300,117300,117300,117300,0
|
|
20240930,175100,840211700,117300,117300,117300,117300,0
|
|
20240930,175000,840211700,117300,117300,117300,117300,0
|
|
20240930,174900,840211700,117300,117300,117300,117300,0
|
|
20240930,174800,840211700,117300,117300,117300,117300,0
|
|
20240930,174700,840211700,117300,117300,117300,117300,0
|
|
20240930,174600,840211700,117300,117300,117300,117300,0
|
|
20240930,174500,840211700,117300,117300,117300,117300,0
|
|
20240930,174400,840211700,117300,117300,117300,117300,0
|
|
20240930,174300,840211700,117300,117300,117300,117300,0
|
|
20240930,174200,840211700,117300,117300,117300,117300,0
|
|
20240930,174100,840211700,117300,117300,117300,117300,0
|
|
20240930,174000,840211700,117300,117300,117300,117300,0
|
|
20240930,173900,840211700,117300,117300,117300,117300,0
|
|
20240930,173800,840211700,117300,117300,117300,117300,0
|
|
20240930,173700,840211700,117300,117300,117300,117300,0
|
|
20240930,173600,840211700,117300,117300,117300,117300,0
|
|
20240930,173500,840211700,117300,117300,117300,117300,0
|
|
20240930,173400,840211700,117300,117300,117300,117300,0
|
|
20240930,173300,840211700,117300,117300,117300,117300,0
|
|
20240930,173200,840211700,117300,117300,117300,117300,0
|
|
20240930,173100,840211700,117300,117300,117300,117300,400
|
|
20240930,173000,840211700,117300,117300,117300,117300,0
|
|
20240930,172900,840211700,117300,117300,117300,117300,0
|
|
20240930,172800,840211700,117300,117300,117300,117300,0
|
|
20240930,172700,840211700,117300,117300,117300,117300,0
|
|
20240930,172600,840211700,117300,117300,117300,117300,0
|
|
20240930,172500,840211700,117300,117300,117300,117300,0
|
|
20240930,172400,840211700,117300,117300,117300,117300,0
|
|
20240930,172300,840211700,117300,117300,117300,117300,0
|
|
20240930,172200,840211700,117300,117300,117300,117300,0
|
|
20240930,172100,840211700,117300,117300,117300,117300,0
|
|
20240930,172000,840211700,117300,117300,117300,117300,0
|
|
20240930,171900,840211700,117300,117300,117300,117300,0
|
|
20240930,171800,840211700,117300,117300,117300,117300,0
|
|
20240930,171700,840211700,117300,117300,117300,117300,0
|
|
20240930,171600,840211700,117300,117300,117300,117300,0
|
|
20240930,171500,840211700,117300,117300,117300,117300,0
|
|
20240930,171400,840211700,117300,117300,117300,117300,0
|
|
20240930,171300,840211700,117300,117300,117300,117300,0
|
|
20240930,171200,840211700,117300,117300,117300,117300,0
|
|
20240930,171100,840211700,117300,117300,117300,117300,0
|
|
20240930,171000,840211700,117300,117300,117300,117300,0
|
|
20240930,170900,840211700,117300,117300,117300,117300,0
|
|
20240930,170800,840211700,117300,117300,117300,117300,0
|
|
20240930,170700,840211700,117300,117300,117300,117300,0
|
|
20240930,170600,840211700,117300,117300,117300,117300,0
|
|
20240930,170500,840211700,117300,117300,117300,117300,0
|
|
20240930,170400,840211700,117300,117300,117300,117300,0
|
|
20240930,170300,840211700,117300,117300,117300,117300,0
|
|
20240930,170200,840211700,117300,117300,117300,117300,0
|
|
20240930,170100,840211700,117300,117300,117300,117300,400
|
|
20240930,170000,840211700,117300,117300,117300,117300,0
|
|
20240930,165900,840211700,117300,117300,117300,117300,0
|
|
20240930,165800,840211700,117300,117300,117300,117300,0
|
|
20240930,165700,840211700,117300,117300,117300,117300,0
|
|
20240930,165600,840211700,117300,117300,117300,117300,0
|
|
20240930,165500,840211700,117300,117300,117300,117300,0
|
|
20240930,165400,840211700,117300,117300,117300,117300,0
|
|
20240930,165300,840211700,117300,117300,117300,117300,0
|
|
20240930,165200,840211700,117300,117300,117300,117300,0
|
|
20240930,165100,840211700,117300,117300,117300,117300,0
|
|
20240930,165000,840211700,117300,117300,117300,117300,0
|
|
20240930,164900,840211700,117300,117300,117300,117300,0
|
|
20240930,164800,840211700,117300,117300,117300,117300,0
|
|
20240930,164700,840211700,117300,117300,117300,117300,0
|
|
20240930,164600,840211700,117300,117300,117300,117300,0
|
|
20240930,164500,840211700,117300,117300,117300,117300,0
|
|
20240930,164400,840211700,117300,117300,117300,117300,0
|
|
20240930,164300,840211700,117300,117300,117300,117300,0
|
|
20240930,164200,840211700,117300,117300,117300,117300,0
|
|
20240930,164100,840211700,117300,117300,117300,117300,0
|
|
20240930,164000,840211700,117300,117300,117300,117300,0
|
|
20240930,163900,840211700,117300,117300,117300,117300,0
|
|
20240930,163800,840211700,117300,117300,117300,117300,0
|
|
20240930,163700,840211700,117300,117300,117300,117300,0
|
|
20240930,163600,840211700,117300,117300,117300,117300,0
|
|
20240930,163500,840211700,117300,117300,117300,117300,0
|
|
20240930,163400,840211700,117300,117300,117300,117300,0
|
|
20240930,163300,840211700,117300,117300,117300,117300,0
|
|
20240930,163200,840211700,117300,117300,117300,117300,0
|
|
20240930,163100,840211700,117300,117300,117300,117300,400
|
|
20240930,163000,840211700,117300,117300,117300,117300,0
|
|
20240930,162900,840211700,117300,117300,117300,117300,0
|
|
20240930,162800,840211700,117300,117300,117300,117300,0
|
|
20240930,162700,840211700,117300,117300,117300,117300,0
|
|
20240930,162600,840211700,117300,117300,117300,117300,0
|
|
20240930,162500,840211700,117300,117300,117300,117300,0
|
|
20240930,162400,840211700,117300,117300,117300,117300,0
|
|
20240930,162300,840211700,117300,117300,117300,117300,0
|
|
20240930,162200,840211700,117300,117300,117300,117300,0
|
|
20240930,162100,840211700,117300,117300,117300,117300,0
|
|
20240930,162000,840211700,117300,117300,117300,117300,0
|
|
20240930,161900,840211700,117300,117300,117300,117300,0
|
|
20240930,161800,840211700,117300,117300,117300,117300,0
|
|
20240930,161700,840211700,117300,117300,117300,117300,0
|
|
20240930,161600,840211700,117300,117300,117300,117300,0
|
|
20240930,161500,840211700,117300,117300,117300,117300,0
|
|
20240930,161400,840211700,117300,117300,117300,117300,0
|
|
20240930,161300,840211700,117300,117300,117300,117300,0
|
|
20240930,161200,840211700,117300,117300,117300,117300,0
|
|
20240930,161100,840211700,117300,117300,117300,117300,0
|
|
20240930,161000,840211700,117300,117300,117300,117300,0
|
|
20240930,160900,840211700,117300,117300,117300,117300,0
|
|
20240930,160800,840211700,117300,117300,117300,117300,0
|
|
20240930,160700,840211700,117300,117300,117300,117300,0
|
|
20240930,160600,840211700,117300,117300,117300,117300,0
|
|
20240930,160500,840211700,117300,117300,117300,117300,0
|
|
20240930,160400,840211700,117300,117300,117300,117300,0
|
|
20240930,160300,840211700,117300,117300,117300,117300,0
|
|
20240930,160200,840211700,117300,117300,117300,117300,0
|
|
20240930,160100,840211700,117300,117300,117300,117300,400
|
|
20240930,160000,840211700,117300,117300,117300,117300,0
|
|
20240930,155900,840211700,117300,117300,117300,117300,0
|
|
20240930,155800,840211700,117300,117300,117300,117300,0
|
|
20240930,155700,840211700,117300,117300,117300,117300,0
|
|
20240930,155600,840211700,117300,117300,117300,117300,0
|
|
20240930,155500,840211700,117300,117300,117300,117300,0
|
|
20240930,155400,840211700,117300,117300,117300,117300,0
|
|
20240930,155300,840211700,117300,117300,117300,117300,0
|
|
20240930,155200,840211700,117300,117300,117300,117300,0
|
|
20240930,155100,840211700,117300,117300,117300,117300,0
|
|
20240930,155000,840211700,117300,117300,117300,117300,0
|
|
20240930,154900,840211700,117300,117300,117300,117300,0
|
|
20240930,154800,840211700,117300,117300,117300,117300,0
|
|
20240930,154700,840211700,117300,117300,117300,117300,0
|
|
20240930,154600,840211700,117300,117300,117300,117300,0
|
|
20240930,154500,840211700,117300,117300,117300,117300,0
|
|
20240930,154400,840211700,117300,117300,117300,117300,0
|
|
20240930,154300,840211700,117300,117300,117300,117300,0
|
|
20240930,154200,840211700,117300,117300,117300,117300,0
|
|
20240930,154100,840211700,117300,117300,117300,117300,0
|
|
20240930,154000,840211700,117300,117300,117300,117300,0
|
|
20240930,153900,840211700,117300,117300,117300,117300,0
|
|
20240930,153800,840211700,117300,117300,117300,117300,0
|
|
20240930,153700,840211700,117300,117300,117300,117300,0
|
|
20240930,153600,840211700,117300,117300,117300,117300,0
|
|
20240930,153500,840211700,117300,117300,117300,117300,0
|
|
20240930,153400,840211700,117300,117300,117300,117300,0
|
|
20240930,153300,840211700,117300,117300,117300,117300,0
|
|
20240930,153200,840211700,117300,117300,117300,117300,0
|
|
20240930,153100,840211700,117300,117300,117300,117300,400
|
|
20240930,153000,840211700,117300,117300,117300,117300,400
|
|
20240930,152900,793291700,118400,118400,118400,118400,0
|
|
20240930,152800,793291700,118400,118400,118400,118400,0
|
|
20240930,152700,793291700,118400,118400,118400,118400,0
|
|
20240930,152600,793291700,118400,118400,118400,118400,0
|
|
20240930,152500,793291700,118400,118400,118400,118400,0
|
|
20240930,152400,793291700,118400,118400,118400,118400,0
|
|
20240930,152300,793291700,118400,118400,118400,118400,0
|
|
20240930,152200,793291700,118400,118400,118400,118400,0
|
|
20240930,152100,793291700,118400,118400,118400,118400,0
|
|
20240930,152000,793291700,118400,118400,118400,118400,0
|
|
20240930,151900,793291700,118400,118300,118400,118200,18
|
|
20240930,151800,791162100,118300,118000,118400,118000,43
|
|
20240930,151700,786076900,118000,118000,118000,118000,3
|
|
20240930,151600,785722900,118000,118300,118300,118000,13
|
|
20240930,151500,784185300,118100,118100,118100,118100,3
|
|
20240930,151400,783831000,118100,118100,118100,118100,2
|
|
20240930,151300,783594800,118100,118100,118100,118100,2
|
|
20240930,151200,783358600,118100,118100,118100,118100,7
|
|
20240930,151100,782531900,118100,118100,118300,118100,18
|
|
20240930,151000,780403700,118100,118100,118100,118100,6
|
|
20240930,150900,779695100,118200,118200,118200,118200,0
|
|
20240930,150800,779695100,118200,118200,118200,118200,3
|
|
20240930,150700,779340500,118300,118200,118300,118200,15
|
|
20240930,150600,777566400,118200,118200,118200,118200,33
|
|
20240930,150500,773665800,118200,118200,118200,118200,1
|
|
20240930,150400,773547600,118200,118200,118400,118200,8
|
|
20240930,150300,772601600,118200,118400,118400,118200,6
|
|
20240930,150200,771891400,118100,118100,118100,118100,4
|
|
20240930,150100,771419000,118300,118200,118300,118100,16
|
|
20240930,150000,769528400,118200,118100,118300,118100,105
|
|
20240930,145900,757116800,118100,118100,118100,118100,24
|
|
20240930,145800,754282400,118200,118200,118200,118100,36
|
|
20240930,145700,750027600,118200,118200,118200,118200,49
|
|
20240930,145600,744235800,118200,118200,118200,118100,55
|
|
20240930,145500,737736300,118200,118600,118700,118100,76
|
|
20240930,145400,728745500,118600,118900,119000,118600,371
|
|
20240930,145300,684668200,118900,118900,118900,118900,10
|
|
20240930,145200,683479200,118900,119000,119000,118900,14
|
|
20240930,145100,681814400,119000,119000,119000,119000,10
|
|
20240930,145000,680624400,119000,119100,119100,119000,13
|
|
20240930,144900,679077200,119100,119100,119100,119100,11
|
|
20240930,144800,677767100,119000,119000,119000,119000,0
|
|
20240930,144700,677767100,119000,119000,119000,119000,1
|
|
20240930,144600,677648100,119000,119000,119000,119000,2
|
|
20240930,144500,677410100,119100,119100,119100,119100,14
|
|
20240930,144400,675742700,119000,119000,119000,119000,1
|
|
20240930,144300,675623700,119100,119000,119100,119000,3
|
|
20240930,144200,675266500,119000,119000,119000,119000,5
|
|
20240930,144100,674671500,119000,119100,119100,119000,15
|
|
20240930,144000,672885100,119000,119000,119000,119000,4
|
|
20240930,143900,672409100,119000,119100,119100,119000,15
|
|
20240930,143800,670623400,119000,119100,119200,119000,13
|
|
20240930,143700,669075000,119100,119100,119300,119100,7
|
|
20240930,143600,668240800,119000,119000,119100,119000,8
|
|
20240930,143500,667288300,119000,119100,119100,119000,8
|
|
20240930,143400,666336100,119000,119000,119000,119000,5
|
|
20240930,143300,665741100,119200,119100,119200,119100,7
|
|
20240930,143200,664906900,119000,118900,119000,118900,24
|
|
20240930,143100,662052300,119000,119000,119200,119000,60
|
|
20240930,143000,654911700,119100,119200,119300,119100,58
|
|
20240930,142900,647994300,119200,119200,119200,119200,2
|
|
20240930,142800,647755900,119100,119100,119100,119100,4
|
|
20240930,142700,647279500,119000,118900,119200,118900,27
|
|
20240930,142600,644064900,119000,119000,119000,119000,0
|
|
20240930,142500,644064900,119000,119200,119200,119000,5
|
|
20240930,142400,643469500,119100,119200,119700,119000,22
|
|
20240930,142300,640845000,119100,119000,119100,119000,12
|
|
20240930,142200,639416100,118800,118900,118900,118800,4
|
|
20240930,142100,638940600,119000,119000,119300,119000,15
|
|
20240930,142000,637152900,118800,119000,119000,118800,3
|
|
20240930,141900,636796300,119000,119000,119100,118900,15
|
|
20240930,141800,635011400,119000,119000,119200,118900,7
|
|
20240930,141700,634178000,118900,119000,119000,118900,3
|
|
20240930,141600,633821100,118900,118900,118900,118900,5
|
|
20240930,141500,633226600,118900,119000,119200,118800,21
|
|
20240930,141400,630727600,119000,119200,119200,119000,18
|
|
20240930,141300,628582200,119400,119200,119400,119200,4
|
|
20240930,141200,628105000,119200,119300,119300,119200,8
|
|
20240930,141100,627150900,119200,119400,119400,119200,3
|
|
20240930,141000,626792900,119300,119200,119300,119200,23
|
|
20240930,140900,624049800,118900,118900,119100,118900,57
|
|
20240930,140800,617270500,118800,118800,118800,118800,15
|
|
20240930,140700,615488500,118800,118900,118900,118800,6
|
|
20240930,140600,614775600,118900,118900,118900,118800,40
|
|
20240930,140500,610021800,118900,118900,118900,118900,0
|
|
20240930,140400,610021800,118900,118800,118900,118800,8
|
|
20240930,140300,609071200,118800,119400,119800,118800,66
|
|
20240930,140200,601195800,119300,119000,119300,119000,7
|
|
20240930,140100,600362000,119200,119300,119300,119200,8
|
|
20240930,140000,599407700,119600,119200,119600,119000,11
|
|
20240930,135900,598096000,119000,119000,119000,119000,2
|
|
20240930,135800,597858000,119000,118800,119000,118800,5
|
|
20240930,135700,597263500,118800,119000,119000,118800,29
|
|
20240930,135600,593816100,119000,118900,119000,118900,5
|
|
20240930,135500,593221400,118800,118800,118800,118800,20
|
|
20240930,135400,590845400,118800,118900,118900,118800,55
|
|
20240930,135300,584306400,118900,119000,119600,118900,61
|
|
20240930,135200,577036500,119000,118900,119000,118900,4
|
|
20240930,135100,576560700,118900,118900,118900,118900,6
|
|
20240930,135000,575847300,119400,119000,119400,118900,18
|
|
20240930,134900,573704300,118800,119000,119000,118800,29
|
|
20240930,134800,570254700,118800,118900,119000,118800,28
|
|
20240930,134700,566926800,119200,118800,119200,118800,6
|
|
20240930,134600,566212200,118800,118800,119000,118800,15
|
|
20240930,134500,564429400,118900,119100,119100,118800,51
|
|
20240930,134400,558360800,119300,119000,119300,119000,23
|
|
20240930,134300,555620800,119000,119200,119200,119000,44
|
|
20240930,134200,550379000,119300,119200,119300,119200,17
|
|
20240930,134100,548352100,119400,119300,119600,119300,60
|
|
20240930,134000,541187600,119600,119300,119600,119300,3
|
|
20240930,133900,540829200,119200,119200,119200,119200,0
|
|
20240930,133800,540829200,119200,119100,119400,119100,9
|
|
20240930,133700,539755700,119100,119200,119200,119100,5
|
|
20240930,133600,539159900,119200,119200,119200,119100,7
|
|
20240930,133500,538325600,119100,119300,119400,119000,20
|
|
20240930,133400,535941700,119100,119000,119200,119000,23
|
|
20240930,133300,533201100,119100,119300,119300,119100,12
|
|
20240930,133200,531770100,119500,119300,119500,119300,29
|
|
20240930,133100,528309000,119100,119300,119300,119000,84
|
|
20240930,133000,518310800,119500,119300,119500,119300,8
|
|
20240930,132900,517356000,119300,119400,119900,119300,58
|
|
20240930,132800,510425100,119500,119400,119500,119400,3
|
|
20240930,132700,510066700,119300,119300,119300,119300,1
|
|
20240930,132600,509947400,119600,119300,119600,119300,13
|
|
20240930,132500,508394900,119500,119500,119500,119500,9
|
|
20240930,132400,507319400,119500,119800,119900,119500,50
|
|
20240930,132300,501331100,119900,119600,119900,119600,6
|
|
20240930,132200,500612300,119500,119700,119900,119500,3
|
|
20240930,132100,500253200,119500,119500,119500,119500,2
|
|
20240930,132000,500014200,119900,119500,119900,119500,8
|
|
20240930,131900,499056300,119500,119500,119500,119500,11
|
|
20240930,131800,497741800,119500,119300,119500,119300,3
|
|
20240930,131700,497383500,119500,119300,119500,119300,7
|
|
20240930,131600,496547400,119500,119400,119500,119400,4
|
|
20240930,131500,496069700,119500,119500,119500,119500,4
|
|
20240930,131400,495591700,119600,119500,119600,119500,30
|
|
20240930,131300,492006000,119500,119500,119500,119500,6
|
|
20240930,131200,491289000,119500,119700,119800,119500,40
|
|
20240930,131100,486500400,119700,119600,119700,119600,13
|
|
20240930,131000,484945100,119600,119600,119700,119600,8
|
|
20240930,130900,483988100,119600,119700,119700,119600,80
|
|
20240930,130800,474414300,119700,119700,119700,119600,7
|
|
20240930,130700,473576700,119500,119400,119500,119400,12
|
|
20240930,130600,472142800,119400,119600,119700,119400,9
|
|
20240930,130500,471067700,119700,119300,119700,119300,6
|
|
20240930,130400,470350100,119300,119500,119500,119300,7
|
|
20240930,130300,469514600,119400,119400,119400,119400,2
|
|
20240930,130200,469275800,119500,119500,119700,119400,24
|
|
20240930,130100,466406300,119400,119300,119500,119300,39
|
|
20240930,130000,461747400,119300,119500,119500,119300,4
|
|
20240930,125900,461269600,119500,119300,119500,119300,10
|
|
20240930,125800,460075400,119300,119400,119400,119300,12
|
|
20240930,125700,458643600,119300,119200,119300,119200,48
|
|
20240930,125600,452921600,119000,119100,119200,119000,10
|
|
20240930,125500,451730500,119000,119000,119000,119000,3
|
|
20240930,125400,451373500,119000,119200,119200,119000,5
|
|
20240930,125300,450778100,119000,119000,119200,119000,14
|
|
20240930,125200,449111100,118800,119000,119200,118800,6
|
|
20240930,125100,448397700,119000,119000,119000,119000,5
|
|
20240930,125000,447802700,119000,118800,119200,118800,13
|
|
20240930,124900,446255300,118700,118700,118800,118700,12
|
|
20240930,124800,444830200,118800,118800,119100,118800,23
|
|
20240930,124700,442092300,119200,118900,119200,118900,7
|
|
20240930,124600,441259400,118800,118900,118900,118800,4
|
|
20240930,124500,440784100,118900,118800,118900,118700,5
|
|
20240930,124400,440190000,118800,118700,119200,118700,17
|
|
20240930,124300,438169000,118800,118700,118800,118700,7
|
|
20240930,124200,437337900,118700,118700,118700,118700,5
|
|
20240930,124100,436744400,118900,118700,119100,118700,17
|
|
20240930,124000,434724400,118600,118400,118600,118400,15
|
|
20240930,123900,432945800,118400,118400,118500,118400,6
|
|
20240930,123800,432235200,118400,118300,118500,118300,27
|
|
20240930,123700,429037600,118500,118500,118500,118400,5
|
|
20240930,123600,428445300,118400,118400,118400,118400,7
|
|
20240930,123500,427616500,118600,118300,118600,118300,14
|
|
20240930,123400,425958600,118300,118300,118300,118300,7
|
|
20240930,123300,425130500,118600,118300,118600,118300,24
|
|
20240930,123200,422290100,118300,118900,118900,118300,55
|
|
20240930,123100,415765600,118900,119200,119200,118900,64
|
|
20240930,123000,408150300,119100,119100,119100,119100,11
|
|
20240930,122900,406840200,119200,119100,119200,119100,18
|
|
20240930,122800,404695700,119100,119100,119100,119100,13
|
|
20240930,122700,403147400,119100,119000,119100,119000,56
|
|
20240930,122600,396478000,118900,119100,119100,118900,7
|
|
20240930,122500,395644700,119100,118900,119100,118900,3
|
|
20240930,122400,395287600,118900,118900,118900,118900,2
|
|
20240930,122300,395049800,119000,119000,119000,118900,10
|
|
20240930,122200,393860000,118900,118700,118900,118700,2
|
|
20240930,122100,393622400,118700,118900,118900,118700,5
|
|
20240930,122000,393028100,118900,118700,119000,118700,18
|
|
20240930,121900,390887600,118700,118900,118900,118700,12
|
|
20240930,121800,389461000,118700,118700,118700,118700,4
|
|
20240930,121700,388986200,118700,118600,119000,118600,9
|
|
20240930,121600,387916400,118600,118600,118600,118600,0
|
|
20240930,121500,387916400,118600,118600,118800,118600,6
|
|
20240930,121400,387204400,118700,118600,118800,118600,9
|
|
20240930,121300,386136300,118700,118600,118700,118600,4
|
|
20240930,121200,385661700,118800,118500,118800,118500,21
|
|
20240930,121100,383169300,118500,118700,118900,118500,10
|
|
20240930,121000,381982300,118500,118500,118500,118500,1
|
|
20240930,120900,381863800,118700,118400,118700,118400,3
|
|
20240930,120800,381508100,118400,118400,118600,118400,9
|
|
20240930,120700,380441400,118400,118400,118600,118400,5
|
|
20240930,120600,379849000,118400,118400,118400,118400,2
|
|
20240930,120500,379612200,118500,118300,118700,118300,23
|
|
20240930,120400,376885300,118400,118400,118400,118400,1
|
|
20240930,120300,376766900,118300,118300,118500,118300,5
|
|
20240930,120200,376175000,118300,118400,118400,118300,7
|
|
20240930,120100,375346400,118300,118300,118400,118300,10
|
|
20240930,120000,374162900,118300,118300,118300,118300,1
|
|
20240930,115900,374044600,118200,118400,118400,118200,4
|
|
20240930,115800,373571400,118300,118200,118300,118200,7
|
|
20240930,115700,372743500,118200,118300,118300,118200,4
|
|
20240930,115600,372270500,118200,118200,118200,118200,3
|
|
20240930,115500,371915900,118400,118000,118400,118000,19
|
|
20240930,115400,369669400,118000,118000,118000,118000,1
|
|
20240930,115300,369551400,118000,118100,118300,118000,7
|
|
20240930,115200,368724700,118200,118000,118200,118000,12
|
|
20240930,115100,367306900,117900,118000,118000,117900,9
|
|
20240930,115000,366245000,118000,118000,118000,118000,3
|
|
20240930,114900,365891000,118000,118000,118000,118000,1
|
|
20240930,114800,365773000,118000,118000,118000,118000,1
|
|
20240930,114700,365655000,118100,118000,118100,118000,29
|
|
20240930,114600,362230800,118000,118000,118000,118000,1
|
|
20240930,114500,362112800,118000,118000,118000,118000,1
|
|
20240930,114400,361994800,118000,118000,118000,118000,2
|
|
20240930,114300,361758800,118000,118000,118000,118000,3
|
|
20240930,114200,361404800,117900,117900,117900,117900,8
|
|
20240930,114100,360461600,117900,117900,118000,117900,10
|
|
20240930,114000,359282500,117900,117900,117900,117900,2
|
|
20240930,113900,359046700,118000,118000,118200,117900,26
|
|
20240930,113800,355979400,118000,117900,118000,117900,13
|
|
20240930,113700,354445500,117900,118100,118100,117900,16
|
|
20240930,113600,352558700,118100,118000,118200,117900,101
|
|
20240930,113500,340636800,118100,118000,118100,117900,20
|
|
20240930,113400,338277100,118000,118100,118100,118000,5
|
|
20240930,113300,337686800,118100,117900,118200,117900,15
|
|
20240930,113200,335914400,118000,118000,118000,118000,2
|
|
20240930,113100,335678400,118200,117900,118200,117900,22
|
|
20240930,113000,333080500,118100,117900,118200,117900,19
|
|
20240930,112900,330837300,117700,117700,117900,117700,4
|
|
20240930,112800,330366300,117800,117900,117900,117700,5
|
|
20240930,112700,329777500,117900,117800,117900,117700,10
|
|
20240930,112600,328599000,117600,117600,117600,117600,0
|
|
20240930,112500,328599000,117600,117800,117900,117600,29
|
|
20240930,112400,325185000,117700,117800,117800,117600,20
|
|
20240930,112300,322831100,117900,117800,117900,117700,44
|
|
20240930,112200,317650600,117800,117700,117800,117700,17
|
|
20240930,112100,315649600,117700,117800,118000,117600,65
|
|
20240930,112000,307992400,117800,117600,117800,117600,7
|
|
20240930,111900,307168000,117600,117600,117800,117600,6
|
|
20240930,111800,306462200,117700,117700,117700,117700,1
|
|
20240930,111700,306344500,117600,117500,117800,117500,22
|
|
20240930,111600,303756100,117600,117500,117600,117500,7
|
|
20240930,111500,302933300,117500,117600,117700,117500,25
|
|
20240930,111400,299993200,117900,117600,117900,117600,16
|
|
20240930,111300,298108800,117600,117700,117700,117600,27
|
|
20240930,111200,294931100,117600,117800,117800,117600,72
|
|
20240930,111100,286457100,117800,117700,117800,117700,12
|
|
20240930,111000,285043600,117700,117700,117700,117700,3
|
|
20240930,110900,284690500,117700,117700,117700,117700,3
|
|
20240930,110800,284337400,117800,117800,117800,117800,14
|
|
20240930,110700,282688200,117900,117900,117900,117900,17
|
|
20240930,110600,280683900,117900,118100,118100,117900,6
|
|
20240930,110500,279976100,118000,118000,118000,118000,5
|
|
20240930,110400,279386100,118000,118000,118300,118000,47
|
|
20240930,110300,273836700,118000,118000,118000,118000,8
|
|
20240930,110200,272892700,118000,118000,118100,118000,14
|
|
20240930,110100,271240600,118000,118100,118100,118000,13
|
|
20240930,110000,269706400,118000,118100,118100,118000,16
|
|
20240930,105900,267817200,118000,118000,118100,118000,5
|
|
20240930,105800,267227100,118000,118000,118000,118000,19
|
|
20240930,105700,264985100,118000,118000,118000,118000,13
|
|
20240930,105600,263451100,118000,118000,118000,118000,29
|
|
20240930,105500,260029100,118100,118100,118100,118100,6
|
|
20240930,105400,259320500,118100,118000,118100,118000,19
|
|
20240930,105300,257077800,118000,118000,118000,118000,10
|
|
20240930,105200,255897800,118000,118000,118000,118000,13
|
|
20240930,105100,254363800,118000,118000,118000,118000,11
|
|
20240930,105000,253065800,118000,118000,118000,118000,22
|
|
20240930,104900,250469800,118000,118000,118000,118000,3
|
|
20240930,104800,250115800,118000,118000,118100,118000,20
|
|
20240930,104700,247755300,118000,118100,118100,118000,10
|
|
20240930,104600,246574700,118000,118000,118000,118000,15
|
|
20240930,104500,244804700,118000,118100,118100,118000,24
|
|
20240930,104400,241971900,118100,118300,118300,118100,108
|
|
20240930,104300,229199100,118300,118300,118300,118300,11
|
|
20240930,104200,227897800,118300,118400,118400,118300,15
|
|
20240930,104100,226122600,118400,118400,118400,118400,6
|
|
20240930,104000,225412200,118400,118500,118500,118400,11
|
|
20240930,103900,224109600,118500,118500,118500,118500,26
|
|
20240930,103800,221028600,118500,118600,118600,118500,25
|
|
20240930,103700,218064700,118600,118600,118600,118600,5
|
|
20240930,103600,217471700,118600,118700,118800,118600,12
|
|
20240930,103500,216047400,118700,118800,118800,118700,120
|
|
20240930,103400,201791500,118800,118800,118800,118800,10
|
|
20240930,103300,200603500,118800,118800,118800,118800,11
|
|
20240930,103200,199296700,118800,118800,118800,118800,21
|
|
20240930,103100,196801900,118800,118800,118800,118800,5
|
|
20240930,103000,196207900,118800,118800,118800,118800,7
|
|
20240930,102900,195376300,118800,118800,118900,118800,25
|
|
20240930,102800,192405300,118800,118900,118900,118800,7
|
|
20240930,102700,191573500,118900,118800,118900,118800,10
|
|
20240930,102600,190385100,118800,118900,118900,118800,33
|
|
20240930,102500,186462300,118900,118900,118900,118900,5
|
|
20240930,102400,185867800,118900,118900,118900,118900,12
|
|
20240930,102300,184441000,118900,118900,118900,118900,48
|
|
20240930,102200,178733800,118900,118900,118900,118900,16
|
|
20240930,102100,176831400,118900,118900,119000,118900,8
|
|
20240930,102000,175880100,118900,118900,118900,118900,17
|
|
20240930,101900,173858800,118900,118900,118900,118900,12
|
|
20240930,101800,172432000,118900,118900,118900,118900,126
|
|
20240930,101700,157450600,118900,118900,118900,118900,14
|
|
20240930,101600,155786000,118900,118900,118900,118900,19
|
|
20240930,101500,153526900,118900,118900,118900,118900,6
|
|
20240930,101400,152813500,118900,118900,118900,118900,15
|
|
20240930,101300,151030000,119000,119000,119000,119000,32
|
|
20240930,101200,147222000,119000,119000,119000,119000,20
|
|
20240930,101100,144842000,119000,119000,119000,119000,23
|
|
20240930,101000,142105000,119000,119000,119000,119000,5
|
|
20240930,100900,141510000,119100,119200,119200,119100,33
|
|
20240930,100800,137578000,119200,119200,119200,119200,4
|
|
20240930,100700,137101200,119200,119300,119300,119200,74
|
|
20240930,100600,128274700,119200,119100,119200,119100,17
|
|
20240930,100500,126248900,119100,119100,119200,119100,8
|
|
20240930,100400,125296000,119100,119100,119200,119100,19
|
|
20240930,100300,123032400,119100,119100,119200,119100,10
|
|
20240930,100200,121841100,119300,119700,119700,119100,18
|
|
20240930,100100,119693500,119700,119700,119700,119700,195
|
|
20240930,100000,96352000,119700,119300,119700,119300,140
|
|
20240930,095900,79598900,119100,119100,119100,119100,10
|
|
20240930,095800,78407900,119100,119300,119300,119100,27
|
|
20240930,095700,75188400,119300,119200,119300,119100,28
|
|
20240930,095600,71852200,119100,119500,119500,119100,262
|
|
20240930,095500,40588000,119500,119500,119600,119500,27
|
|
20240930,095400,37360300,119500,119500,119500,119500,1
|
|
20240930,095300,37240800,119500,119500,119500,119500,2
|
|
20240930,095200,37001800,119500,119500,119500,119500,1
|
|
20240930,095100,36882300,119500,119700,119700,119500,29
|
|
20240930,095000,33412800,119700,119700,119700,119700,1
|
|
20240930,094900,33293100,119700,119700,119700,119700,0
|
|
20240930,094800,33293100,119700,119700,119700,119700,1
|
|
20240930,094700,33173400,119700,119700,119700,119700,1
|
|
20240930,094600,33053700,119700,119700,119700,119700,1
|
|
20240930,094500,32934000,119700,119700,119700,119700,10
|
|
20240930,094400,31737000,119700,119700,119700,119700,1
|
|
20240930,094300,31617300,119700,119700,119700,119700,1
|
|
20240930,094200,31497600,119700,119700,119700,119700,1
|
|
20240930,094100,31377900,119800,119700,119800,119700,14
|
|
20240930,094000,29701300,119700,119600,119700,119600,3
|
|
20240930,093900,29342400,119600,119600,119600,119600,1
|
|
20240930,093800,29222800,119600,119600,119600,119600,0
|
|
20240930,093700,29222800,119600,119700,119800,119600,9
|
|
20240930,093600,28145500,119500,119500,119500,119500,1
|
|
20240930,093500,28026000,119700,119500,119700,119500,11
|
|
20240930,093400,26710400,119500,119500,119500,119500,0
|
|
20240930,093300,26710400,119500,119600,119600,119500,2
|
|
20240930,093200,26471300,119500,119500,119500,119500,1
|
|
20240930,093100,26351800,119600,119600,119600,119600,15
|
|
20240930,093000,24557800,119600,119600,119600,119600,0
|
|
20240930,092900,24557800,119600,119600,119600,119600,1
|
|
20240930,092800,24438200,119600,119600,119600,119600,1
|
|
20240930,092700,24318600,119800,119600,119800,119600,13
|
|
20240930,092600,22762000,119600,119600,119600,119600,0
|
|
20240930,092500,22762000,119600,119600,119600,119600,5
|
|
20240930,092400,22164000,119600,119700,119700,119600,5
|
|
20240930,092300,21565900,119600,119600,119600,119600,1
|
|
20240930,092200,21446300,119700,119700,119700,119700,7
|
|
20240930,092100,20608400,119700,119700,119700,119700,1
|
|
20240930,092000,20488700,119900,119900,119900,119900,7
|
|
20240930,091900,19649400,119700,119700,119700,119700,1
|
|
20240930,091800,19529700,119900,119800,119900,119800,11
|
|
20240930,091700,18211800,119600,120100,120100,119600,29
|
|
20240930,091600,14730700,120300,120400,120400,120300,15
|
|
20240930,091500,12925200,120400,120600,120600,120400,37
|
|
20240930,091400,8464200,120500,120500,120500,120500,2
|
|
20240930,091300,8223200,120800,120800,120800,120800,3
|
|
20240930,091200,7860800,120800,120800,120800,120800,1
|
|
20240930,091100,7740000,120800,120800,120800,120800,0
|
|
20240930,091000,7740000,120800,120900,120900,120800,6
|
|
20240930,090900,7014700,120600,121200,121200,120600,6
|
|
20240930,090800,6288100,120600,120600,120600,120600,1
|
|
20240930,090700,6167500,121000,121000,121000,121000,14
|
|
20240930,090600,4473500,121000,121000,121000,121000,13
|
|
20240930,090500,2900500,120500,120500,120500,120500,1
|
|
20240930,090400,2780000,121000,120200,121000,120200,3
|
|
20240930,090300,2417800,120000,120000,120000,120000,0
|
|
20240930,090200,2417800,120000,120000,120000,120000,1
|
|
20240930,090100,2297800,120000,120000,120000,120000,2
|
|
20240930,090000,2057800,122000,119300,122000,119300,17
|