587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,184400,1024946900,28000,28000,28000,28000,740
|
|
20240930,184300,1024946900,28000,28000,28000,28000,0
|
|
20240930,184200,1024946900,28000,28000,28000,28000,0
|
|
20240930,184100,1024946900,28000,28000,28000,28000,0
|
|
20240930,184000,1024946900,28000,28000,28000,28000,0
|
|
20240930,183900,1024946900,28000,28000,28000,28000,0
|
|
20240930,183800,1024946900,28000,28000,28000,28000,0
|
|
20240930,183700,1024946900,28000,28000,28000,28000,0
|
|
20240930,183600,1024946900,28000,28000,28000,28000,0
|
|
20240930,183500,1024946900,28000,28000,28000,28000,0
|
|
20240930,183400,1024946900,28000,28000,28000,28000,0
|
|
20240930,183300,1024946900,28000,28000,28000,28000,0
|
|
20240930,183200,1024946900,28000,28000,28000,28000,0
|
|
20240930,183100,1024946900,28000,28000,28000,28000,0
|
|
20240930,183000,1024946900,28000,28000,28000,28000,0
|
|
20240930,182900,1024946900,28000,28000,28000,28000,0
|
|
20240930,182800,1024946900,28000,28000,28000,28000,0
|
|
20240930,182700,1024946900,28000,28000,28000,28000,0
|
|
20240930,182600,1024946900,28000,28000,28000,28000,0
|
|
20240930,182500,1024946900,28000,28000,28000,28000,0
|
|
20240930,182400,1024946900,28000,28000,28000,28000,0
|
|
20240930,182300,1024946900,28000,28000,28000,28000,0
|
|
20240930,182200,1024946900,28000,28000,28000,28000,0
|
|
20240930,182100,1024946900,28000,28000,28000,28000,0
|
|
20240930,182000,1024946900,28000,28000,28000,28000,0
|
|
20240930,181900,1024946900,28000,28000,28000,28000,0
|
|
20240930,181800,1024946900,28000,28000,28000,28000,0
|
|
20240930,181700,1024946900,28000,28000,28000,28000,0
|
|
20240930,181600,1024946900,28000,28000,28000,28000,0
|
|
20240930,181500,1024946900,28000,28000,28000,28000,0
|
|
20240930,181400,1024946900,28000,28000,28000,28000,740
|
|
20240930,181300,1024946900,28000,28000,28000,28000,0
|
|
20240930,181200,1024946900,28000,28000,28000,28000,0
|
|
20240930,181100,1024946900,28000,28000,28000,28000,0
|
|
20240930,181000,1024946900,28000,28000,28000,28000,0
|
|
20240930,180900,1024946900,28000,28000,28000,28000,0
|
|
20240930,180800,1024946900,28000,28000,28000,28000,0
|
|
20240930,180700,1024946900,28000,28000,28000,28000,0
|
|
20240930,180600,1024946900,28000,28000,28000,28000,0
|
|
20240930,180500,1024946900,28000,28000,28000,28000,0
|
|
20240930,180400,1024946900,28000,28000,28000,28000,0
|
|
20240930,180300,1024946900,28000,28000,28000,28000,0
|
|
20240930,180200,1024946900,28000,28000,28000,28000,0
|
|
20240930,180100,1024946900,28000,28000,28000,28000,0
|
|
20240930,180000,1024946900,28000,28000,28000,28000,0
|
|
20240930,175900,1024946900,28000,28000,28000,28000,0
|
|
20240930,175800,1024946900,28000,28000,28000,28000,0
|
|
20240930,175700,1024946900,28000,28000,28000,28000,0
|
|
20240930,175600,1024946900,28000,28000,28000,28000,0
|
|
20240930,175500,1024946900,28000,28000,28000,28000,0
|
|
20240930,175400,1024946900,28000,28000,28000,28000,0
|
|
20240930,175300,1024946900,28000,28000,28000,28000,0
|
|
20240930,175200,1024946900,28000,28000,28000,28000,0
|
|
20240930,175100,1024946900,28000,28000,28000,28000,0
|
|
20240930,175000,1024946900,28000,28000,28000,28000,0
|
|
20240930,174900,1024946900,28000,28000,28000,28000,0
|
|
20240930,174800,1024946900,28000,28000,28000,28000,0
|
|
20240930,174700,1024946900,28000,28000,28000,28000,0
|
|
20240930,174600,1024946900,28000,28000,28000,28000,0
|
|
20240930,174500,1024946900,28000,28000,28000,28000,0
|
|
20240930,174400,1024946900,28000,28000,28000,28000,740
|
|
20240930,174300,1024946900,28000,28000,28000,28000,0
|
|
20240930,174200,1024946900,28000,28000,28000,28000,0
|
|
20240930,174100,1024946900,28000,28000,28000,28000,0
|
|
20240930,174000,1024946900,28000,28000,28000,28000,0
|
|
20240930,173900,1024946900,28000,28000,28000,28000,0
|
|
20240930,173800,1024946900,28000,28000,28000,28000,0
|
|
20240930,173700,1024946900,28000,28000,28000,28000,0
|
|
20240930,173600,1024946900,28000,28000,28000,28000,0
|
|
20240930,173500,1024946900,28000,28000,28000,28000,0
|
|
20240930,173400,1024946900,28000,28000,28000,28000,0
|
|
20240930,173300,1024946900,28000,28000,28000,28000,0
|
|
20240930,173200,1024946900,28000,28000,28000,28000,0
|
|
20240930,173100,1024946900,28000,28000,28000,28000,0
|
|
20240930,173000,1024946900,28000,28000,28000,28000,0
|
|
20240930,172900,1024946900,28000,28000,28000,28000,0
|
|
20240930,172800,1024946900,28000,28000,28000,28000,0
|
|
20240930,172700,1024946900,28000,28000,28000,28000,0
|
|
20240930,172600,1024946900,28000,28000,28000,28000,0
|
|
20240930,172500,1024946900,28000,28000,28000,28000,0
|
|
20240930,172400,1024946900,28000,28000,28000,28000,0
|
|
20240930,172300,1024946900,28000,28000,28000,28000,0
|
|
20240930,172200,1024946900,28000,28000,28000,28000,0
|
|
20240930,172100,1024946900,28000,28000,28000,28000,0
|
|
20240930,172000,1024946900,28000,28000,28000,28000,0
|
|
20240930,171900,1024946900,28000,28000,28000,28000,0
|
|
20240930,171800,1024946900,28000,28000,28000,28000,0
|
|
20240930,171700,1024946900,28000,28000,28000,28000,0
|
|
20240930,171600,1024946900,28000,28000,28000,28000,0
|
|
20240930,171500,1024946900,28000,28000,28000,28000,0
|
|
20240930,171400,1024946900,28000,28000,28000,28000,740
|
|
20240930,171300,1024946900,28000,28000,28000,28000,0
|
|
20240930,171200,1024946900,28000,28000,28000,28000,0
|
|
20240930,171100,1024946900,28000,28000,28000,28000,0
|
|
20240930,171000,1024946900,28000,28000,28000,28000,0
|
|
20240930,170900,1024946900,28000,28000,28000,28000,0
|
|
20240930,170800,1024946900,28000,28000,28000,28000,0
|
|
20240930,170700,1024946900,28000,28000,28000,28000,0
|
|
20240930,170600,1024946900,28000,28000,28000,28000,0
|
|
20240930,170500,1024946900,28000,28000,28000,28000,0
|
|
20240930,170400,1024946900,28000,28000,28000,28000,0
|
|
20240930,170300,1024946900,28000,28000,28000,28000,0
|
|
20240930,170200,1024946900,28000,28000,28000,28000,0
|
|
20240930,170100,1024946900,28000,28000,28000,28000,0
|
|
20240930,170000,1024946900,28000,28000,28000,28000,0
|
|
20240930,165900,1024946900,28000,28000,28000,28000,0
|
|
20240930,165800,1024946900,28000,28000,28000,28000,0
|
|
20240930,165700,1024946900,28000,28000,28000,28000,0
|
|
20240930,165600,1024946900,28000,28000,28000,28000,0
|
|
20240930,165500,1024946900,28000,28000,28000,28000,0
|
|
20240930,165400,1024946900,28000,28000,28000,28000,0
|
|
20240930,165300,1024946900,28000,28000,28000,28000,0
|
|
20240930,165200,1024946900,28000,28000,28000,28000,0
|
|
20240930,165100,1024946900,28000,28000,28000,28000,0
|
|
20240930,165000,1024946900,28000,28000,28000,28000,0
|
|
20240930,164900,1024946900,28000,28000,28000,28000,0
|
|
20240930,164800,1024946900,28000,28000,28000,28000,0
|
|
20240930,164700,1024946900,28000,28000,28000,28000,0
|
|
20240930,164600,1024946900,28000,28000,28000,28000,0
|
|
20240930,164500,1024946900,28000,28000,28000,28000,0
|
|
20240930,164400,1024946900,28000,28000,28000,28000,740
|
|
20240930,164300,1024946900,28000,28000,28000,28000,0
|
|
20240930,164200,1024946900,28000,28000,28000,28000,0
|
|
20240930,164100,1024946900,28000,28000,28000,28000,0
|
|
20240930,164000,1024946900,28000,28000,28000,28000,0
|
|
20240930,163900,1024946900,28000,28000,28000,28000,0
|
|
20240930,163800,1024946900,28000,28000,28000,28000,0
|
|
20240930,163700,1024946900,28000,28000,28000,28000,0
|
|
20240930,163600,1024946900,28000,28000,28000,28000,0
|
|
20240930,163500,1024946900,28000,28000,28000,28000,0
|
|
20240930,163400,1024946900,28000,28000,28000,28000,0
|
|
20240930,163300,1024946900,28000,28000,28000,28000,0
|
|
20240930,163200,1024946900,28000,28000,28000,28000,0
|
|
20240930,163100,1024946900,28000,28000,28000,28000,0
|
|
20240930,163000,1024946900,28000,28000,28000,28000,0
|
|
20240930,162900,1024946900,28000,28000,28000,28000,0
|
|
20240930,162800,1024946900,28000,28000,28000,28000,0
|
|
20240930,162700,1024946900,28000,28000,28000,28000,0
|
|
20240930,162600,1024946900,28000,28000,28000,28000,0
|
|
20240930,162500,1024946900,28000,28000,28000,28000,0
|
|
20240930,162400,1024946900,28000,28000,28000,28000,0
|
|
20240930,162300,1024946900,28000,28000,28000,28000,0
|
|
20240930,162200,1024946900,28000,28000,28000,28000,0
|
|
20240930,162100,1024946900,28000,28000,28000,28000,0
|
|
20240930,162000,1024946900,28000,28000,28000,28000,0
|
|
20240930,161900,1024946900,28000,28000,28000,28000,0
|
|
20240930,161800,1024946900,28000,28000,28000,28000,0
|
|
20240930,161700,1024946900,28000,28000,28000,28000,0
|
|
20240930,161600,1024946900,28000,28000,28000,28000,0
|
|
20240930,161500,1024946900,28000,28000,28000,28000,0
|
|
20240930,161400,1024946900,28000,28000,28000,28000,740
|
|
20240930,161300,1024946900,28000,28000,28000,28000,0
|
|
20240930,161200,1024946900,28000,28000,28000,28000,0
|
|
20240930,161100,1024946900,28000,28000,28000,28000,0
|
|
20240930,161000,1024946900,28000,28000,28000,28000,0
|
|
20240930,160900,1024946900,28000,28000,28000,28000,0
|
|
20240930,160800,1024946900,28000,28000,28000,28000,0
|
|
20240930,160700,1024946900,28000,28000,28000,28000,0
|
|
20240930,160600,1024946900,28000,28000,28000,28000,0
|
|
20240930,160500,1024946900,28000,28000,28000,28000,0
|
|
20240930,160400,1024946900,28000,28000,28000,28000,0
|
|
20240930,160300,1024946900,28000,28000,28000,28000,0
|
|
20240930,160200,1024946900,28000,28000,28000,28000,0
|
|
20240930,160100,1024946900,28000,28000,28000,28000,0
|
|
20240930,160000,1024946900,28000,28000,28000,28000,0
|
|
20240930,155900,1024946900,28000,28000,28000,28000,0
|
|
20240930,155800,1024946900,28000,28000,28000,28000,0
|
|
20240930,155700,1024946900,28000,28000,28000,28000,0
|
|
20240930,155600,1024946900,28000,28000,28000,28000,0
|
|
20240930,155500,1024946900,28000,28000,28000,28000,0
|
|
20240930,155400,1024946900,28000,28000,28000,28000,0
|
|
20240930,155300,1024946900,28000,28000,28000,28000,0
|
|
20240930,155200,1024946900,28000,28000,28000,28000,0
|
|
20240930,155100,1024946900,28000,28000,28000,28000,0
|
|
20240930,155000,1024946900,28000,28000,28000,28000,0
|
|
20240930,154900,1024946900,28000,28000,28000,28000,0
|
|
20240930,154800,1024946900,28000,28000,28000,28000,0
|
|
20240930,154700,1024946900,28000,28000,28000,28000,0
|
|
20240930,154600,1024946900,28000,28000,28000,28000,0
|
|
20240930,154500,1024946900,28000,28000,28000,28000,0
|
|
20240930,154400,1024946900,28000,28000,28000,28000,740
|
|
20240930,154300,1024946900,28000,28000,28000,28000,0
|
|
20240930,154200,1024946900,28000,28000,28000,28000,0
|
|
20240930,154100,1024946900,28000,28000,28000,28000,0
|
|
20240930,154000,1024946900,28000,28000,28000,28000,0
|
|
20240930,153900,1024946900,28000,28000,28000,28000,0
|
|
20240930,153800,1024946900,28000,28000,28000,28000,0
|
|
20240930,153700,1024946900,28000,28000,28000,28000,0
|
|
20240930,153600,1024946900,28000,28000,28000,28000,0
|
|
20240930,153500,1024946900,28000,28000,28000,28000,0
|
|
20240930,153400,1024946900,28000,28000,28000,28000,0
|
|
20240930,153300,1024946900,28000,28000,28000,28000,0
|
|
20240930,153200,1024946900,28000,28000,28000,28000,0
|
|
20240930,153100,1024946900,28000,28000,28000,28000,0
|
|
20240930,153000,1024946900,28000,28000,28000,28000,740
|
|
20240930,152900,1004226900,27900,27900,27900,27900,0
|
|
20240930,152800,1004226900,27900,27900,27900,27900,0
|
|
20240930,152700,1004226900,27900,27900,27900,27900,0
|
|
20240930,152600,1004226900,27900,27900,27900,27900,0
|
|
20240930,152500,1004226900,27900,27900,27900,27900,0
|
|
20240930,152400,1004226900,27900,27900,27900,27900,0
|
|
20240930,152300,1004226900,27900,27900,27900,27900,0
|
|
20240930,152200,1004226900,27900,27900,27900,27900,0
|
|
20240930,152100,1004226900,27900,27900,27900,27900,0
|
|
20240930,152000,1004226900,27900,27900,27900,27900,0
|
|
20240930,151900,1004226900,27900,27700,28000,27650,788
|
|
20240930,151800,982405500,27700,27700,27750,27650,666
|
|
20240930,151700,963957400,27700,27700,27750,27700,425
|
|
20240930,151600,952184300,27700,27700,27800,27700,337
|
|
20240930,151500,942836400,27750,27800,27800,27750,172
|
|
20240930,151400,938060700,27800,27800,27800,27750,133
|
|
20240930,151300,934366700,27800,27800,27800,27800,507
|
|
20240930,151200,920272100,27850,27850,27850,27850,298
|
|
20240930,151100,911972800,27900,27850,27900,27850,120
|
|
20240930,151000,908628300,27850,27900,27900,27850,10
|
|
20240930,150900,908349350,27900,27900,27900,27900,4
|
|
20240930,150800,908237750,27850,27850,27850,27850,101
|
|
20240930,150700,905424900,27900,27900,27900,27900,1029
|
|
20240930,150600,876715800,27950,27950,27950,27950,286
|
|
20240930,150500,868722100,27950,27950,27950,27950,0
|
|
20240930,150400,868722100,27950,27950,27950,27950,0
|
|
20240930,150300,868722100,27950,28000,28000,27950,50
|
|
20240930,150200,867322150,28000,28000,28000,28000,1
|
|
20240930,150100,867294150,28000,28000,28000,28000,0
|
|
20240930,150000,867294150,28000,27950,28000,27950,6
|
|
20240930,145900,867126350,28000,28000,28000,28000,7
|
|
20240930,145800,866930350,28000,28000,28000,28000,0
|
|
20240930,145700,866930350,28000,28000,28000,28000,83
|
|
20240930,145600,864606350,28000,28000,28000,28000,17
|
|
20240930,145500,864130350,27950,27950,27950,27950,206
|
|
20240930,145400,858372650,27950,28000,28000,27950,14
|
|
20240930,145300,857980800,28000,28000,28000,28000,0
|
|
20240930,145200,857980800,28000,28000,28000,28000,9
|
|
20240930,145100,857728800,28000,27950,28000,27950,95
|
|
20240930,145000,855069000,27950,27950,27950,27950,0
|
|
20240930,144900,855069000,27950,27950,27950,27950,21
|
|
20240930,144800,854482050,27950,28000,28000,27950,309
|
|
20240930,144700,845840450,28000,28000,28000,28000,0
|
|
20240930,144600,845840450,28000,28000,28000,28000,0
|
|
20240930,144500,845840450,28000,28050,28050,28000,9
|
|
20240930,144400,845588400,28000,28000,28000,28000,0
|
|
20240930,144300,845588400,28000,28000,28000,28000,2
|
|
20240930,144200,845532400,28000,28000,28000,28000,4
|
|
20240930,144100,845420400,28000,28000,28000,28000,6
|
|
20240930,144000,845252400,28000,28000,28000,28000,4
|
|
20240930,143900,845140400,28050,28050,28050,28050,0
|
|
20240930,143800,845140400,28050,27950,28050,27950,136
|
|
20240930,143700,841336000,27950,28050,28050,27900,1228
|
|
20240930,143600,806996050,28050,28000,28050,28000,54
|
|
20240930,143500,805481400,28000,28000,28000,28000,5
|
|
20240930,143400,805341400,28000,28000,28000,28000,10
|
|
20240930,143300,805061400,28050,28050,28050,28050,0
|
|
20240930,143200,805061400,28050,28000,28050,28000,2
|
|
20240930,143100,805005350,28000,28000,28000,28000,8
|
|
20240930,143000,804781350,28000,28000,28000,28000,10
|
|
20240930,142900,804501350,27900,27900,27900,27900,0
|
|
20240930,142800,804501350,27900,28000,28000,27900,624
|
|
20240930,142700,787084500,28000,28000,28000,28000,3
|
|
20240930,142600,787000500,28000,28000,28000,28000,2
|
|
20240930,142500,786944500,27950,27950,27950,27950,3
|
|
20240930,142400,786860650,28000,27950,28000,27950,2
|
|
20240930,142300,786804700,27900,27900,27900,27900,0
|
|
20240930,142200,786804700,27900,27900,27900,27900,121
|
|
20240930,142100,783428800,27900,27900,27900,27900,4
|
|
20240930,142000,783317200,27900,28000,28000,27900,743
|
|
20240930,141900,762533450,28000,28050,28050,28000,3
|
|
20240930,141800,762449350,28050,28050,28050,28050,0
|
|
20240930,141700,762449350,28050,28050,28050,28050,42
|
|
20240930,141600,761271250,28050,28050,28050,28050,0
|
|
20240930,141500,761271250,28050,28050,28050,28050,0
|
|
20240930,141400,761271250,28050,28050,28050,28050,8
|
|
20240930,141300,761046850,28050,28050,28050,28050,1
|
|
20240930,141200,761018800,28050,28050,28050,28050,2
|
|
20240930,141100,760962700,28000,28050,28050,28000,6
|
|
20240930,141000,760794550,28050,28050,28050,28050,0
|
|
20240930,140900,760794550,28050,28050,28050,28050,2
|
|
20240930,140800,760738450,28000,28000,28000,28000,4
|
|
20240930,140700,760626450,28000,28000,28000,28000,55
|
|
20240930,140600,759086450,28000,28000,28000,28000,5
|
|
20240930,140500,758946450,28000,28050,28050,28000,54
|
|
20240930,140400,757431950,28050,28050,28050,28050,23
|
|
20240930,140300,756786800,28050,28000,28050,28000,56
|
|
20240930,140200,755216400,28050,28100,28100,28050,391
|
|
20240930,140100,744243800,28100,28100,28100,28100,18
|
|
20240930,140000,743738000,28100,28100,28100,28100,9
|
|
20240930,135900,743485100,28150,28150,28150,28150,2
|
|
20240930,135800,743428800,28100,28150,28150,28100,12
|
|
20240930,135700,743091450,28100,28100,28100,28100,7
|
|
20240930,135600,742894750,28100,28100,28100,28100,0
|
|
20240930,135500,742894750,28100,28100,28100,28100,0
|
|
20240930,135400,742894750,28100,28100,28150,28100,15
|
|
20240930,135300,742472950,28100,28100,28150,28100,567
|
|
20240930,135200,726539850,28100,28100,28100,28100,2
|
|
20240930,135100,726483650,28100,28100,28100,28100,4
|
|
20240930,135000,726371250,28100,28100,28100,28100,54
|
|
20240930,134900,724853850,28100,28100,28100,28100,0
|
|
20240930,134800,724853850,28100,28100,28100,28100,4
|
|
20240930,134700,724741450,28150,28150,28150,28150,0
|
|
20240930,134600,724741450,28150,28150,28150,28150,0
|
|
20240930,134500,724741450,28150,28150,28150,28150,236
|
|
20240930,134400,718098050,28200,28150,28200,28150,55
|
|
20240930,134300,716549550,28150,28150,28150,28150,49
|
|
20240930,134200,715170200,28150,28150,28150,28150,139
|
|
20240930,134100,711257350,28200,28250,28250,28200,552
|
|
20240930,134000,695685950,28250,28300,28300,28250,257
|
|
20240930,133900,688423200,28300,28300,28300,28300,2
|
|
20240930,133800,688366600,28300,28300,28450,28300,198
|
|
20240930,133700,682755950,28250,28250,28250,28250,8
|
|
20240930,133600,682529950,28250,28250,28250,28250,0
|
|
20240930,133500,682529950,28250,28250,28250,28250,0
|
|
20240930,133400,682529950,28250,28250,28250,28250,3
|
|
20240930,133300,682445200,28250,28250,28250,28250,46
|
|
20240930,133200,681145700,28250,28250,28250,28250,0
|
|
20240930,133100,681145700,28250,28250,28250,28200,105
|
|
20240930,133000,678179650,28250,28250,28300,28250,133
|
|
20240930,132900,674422350,28250,28250,28250,28250,0
|
|
20240930,132800,674422350,28250,28250,28250,28250,6
|
|
20240930,132700,674252850,28250,28250,28250,28250,0
|
|
20240930,132600,674252850,28250,28250,28250,28250,4
|
|
20240930,132500,674139850,28250,28250,28250,28250,4
|
|
20240930,132400,674026850,28350,28350,28350,28350,6
|
|
20240930,132300,673856750,28350,28350,28350,28250,8
|
|
20240930,132200,673630350,28250,28250,28250,28250,1
|
|
20240930,132100,673602100,28250,28250,28250,28250,0
|
|
20240930,132000,673602100,28250,28250,28250,28250,3
|
|
20240930,131900,673517350,28250,28250,28250,28250,5
|
|
20240930,131800,673376100,28250,28250,28250,28250,10
|
|
20240930,131700,673093600,28250,28250,28250,28250,4
|
|
20240930,131600,672980600,28250,28350,28350,28250,60
|
|
20240930,131500,671283100,28350,28350,28350,28350,0
|
|
20240930,131400,671283100,28350,28250,28350,28250,7
|
|
20240930,131300,671084950,28250,28250,28250,28250,397
|
|
20240930,131200,659869700,28250,28250,28250,28250,0
|
|
20240930,131100,659869700,28250,28350,28400,28250,95
|
|
20240930,131000,657172350,28400,28350,28400,28350,3
|
|
20240930,130900,657087200,28250,28250,28250,28250,5
|
|
20240930,130800,656945950,28250,28250,28250,28250,4
|
|
20240930,130700,656832950,28300,28300,28300,28300,0
|
|
20240930,130600,656832950,28300,28250,28300,28250,13
|
|
20240930,130500,656465650,28250,28250,28250,28250,0
|
|
20240930,130400,656465650,28250,28250,28250,28250,0
|
|
20240930,130300,656465650,28250,28250,28250,28250,4
|
|
20240930,130200,656352650,28300,28300,28300,28300,4
|
|
20240930,130100,656239450,28300,28300,28300,28300,5
|
|
20240930,130000,656097950,28250,28250,28250,28250,14
|
|
20240930,125900,655702450,28300,28300,28300,28300,22
|
|
20240930,125800,655079850,28300,28300,28300,28300,2
|
|
20240930,125700,655023250,28250,28300,28300,28250,30
|
|
20240930,125600,654175700,28300,28300,28300,28300,138
|
|
20240930,125500,650270300,28300,28300,28300,28300,4
|
|
20240930,125400,650157100,28300,28400,28400,28300,5
|
|
20240930,125300,650015500,28400,28400,28400,28400,5
|
|
20240930,125200,649873500,28400,28400,28400,28400,12
|
|
20240930,125100,649532700,28400,28400,28400,28400,23
|
|
20240930,125000,648879500,28400,28400,28400,28300,36
|
|
20240930,124900,647858400,28400,28300,28400,28300,44
|
|
20240930,124800,646609200,28300,28400,28400,28300,5
|
|
20240930,124700,646467600,28350,28350,28350,28350,0
|
|
20240930,124600,646467600,28350,28250,28350,28250,77
|
|
20240930,124500,644286200,28250,28250,28250,28250,5
|
|
20240930,124400,644144950,28250,28250,28250,28250,0
|
|
20240930,124300,644144950,28250,28250,28250,28250,4
|
|
20240930,124200,644031950,28300,28300,28300,28300,22
|
|
20240930,124100,643409350,28300,28300,28300,28300,9
|
|
20240930,124000,643154650,28300,28250,28300,28250,5
|
|
20240930,123900,643013350,28300,28300,28300,28300,0
|
|
20240930,123800,643013350,28300,28300,28300,28300,7
|
|
20240930,123700,642815250,28300,28300,28300,28300,3
|
|
20240930,123600,642730350,28300,28300,28300,28300,0
|
|
20240930,123500,642730350,28300,28300,28300,28300,9
|
|
20240930,123400,642475650,28300,28300,28300,28300,4
|
|
20240930,123300,642362450,28300,28300,28300,28300,2
|
|
20240930,123200,642305850,28300,28300,28300,28300,4
|
|
20240930,123100,642192650,28300,28250,28300,28250,50
|
|
20240930,123000,640780000,28300,28300,28300,28300,39
|
|
20240930,122900,639676300,28300,28300,28300,28300,4
|
|
20240930,122800,639563100,28350,28350,28350,28350,0
|
|
20240930,122700,639563100,28350,28350,28350,28350,10
|
|
20240930,122600,639279600,28350,28300,28350,28300,8
|
|
20240930,122500,639053000,28350,28350,28350,28350,0
|
|
20240930,122400,639053000,28350,28350,28350,28350,100
|
|
20240930,122300,636218000,28250,28250,28250,28250,3
|
|
20240930,122200,636133250,28250,28250,28250,28250,0
|
|
20240930,122100,636133250,28250,28250,28250,28250,350
|
|
20240930,122000,626245750,28200,28200,28200,28200,14
|
|
20240930,121900,625850950,28150,28150,28150,28150,0
|
|
20240930,121800,625850950,28150,28150,28150,28150,9
|
|
20240930,121700,625597600,28150,28150,28150,28150,3
|
|
20240930,121600,625513150,28200,28200,28200,28200,2
|
|
20240930,121500,625456750,28200,28200,28200,28200,0
|
|
20240930,121400,625456750,28200,28200,28200,28200,1
|
|
20240930,121300,625428550,28200,28200,28200,28200,0
|
|
20240930,121200,625428550,28200,28200,28200,28200,3
|
|
20240930,121100,625343950,28200,28200,28200,28200,1
|
|
20240930,121000,625315750,28250,28250,28250,28250,100
|
|
20240930,120900,622490750,28150,28150,28150,28150,3
|
|
20240930,120800,622406300,28150,28150,28150,28150,4
|
|
20240930,120700,622293700,28150,28150,28150,28150,0
|
|
20240930,120600,622293700,28150,28150,28150,28150,12
|
|
20240930,120500,621955900,28150,28150,28150,28150,0
|
|
20240930,120400,621955900,28150,28150,28150,28150,4
|
|
20240930,120300,621843300,28150,28150,28150,28150,20
|
|
20240930,120200,621280300,28150,28150,28150,28150,0
|
|
20240930,120100,621280300,28150,28200,28200,28150,33
|
|
20240930,120000,620350100,28200,28200,28200,28150,53
|
|
20240930,115900,618855650,28250,28250,28250,28250,29
|
|
20240930,115800,618036400,28150,28150,28150,28150,0
|
|
20240930,115700,618036400,28150,28150,28150,28150,9
|
|
20240930,115600,617783050,28250,28250,28250,28250,0
|
|
20240930,115500,617783050,28250,28150,28250,28150,6
|
|
20240930,115400,617613650,28200,28200,28200,28150,15
|
|
20240930,115300,617190800,28200,28200,28200,28200,109
|
|
20240930,115200,614117000,28200,28200,28200,28200,0
|
|
20240930,115100,614117000,28200,28200,28200,28200,68
|
|
20240930,115000,612199400,28200,28250,28250,28200,263
|
|
20240930,114900,604782750,28250,28200,28250,28200,8
|
|
20240930,114800,604556950,28250,28250,28250,28250,8
|
|
20240930,114700,604330950,28200,28200,28200,28200,5
|
|
20240930,114600,604189950,28200,28200,28200,28200,3
|
|
20240930,114500,604105350,28200,28200,28200,28200,0
|
|
20240930,114400,604105350,28200,28200,28200,28200,4
|
|
20240930,114300,603992550,28200,28200,28200,28200,9
|
|
20240930,114200,603738750,28200,28200,28200,28200,8
|
|
20240930,114100,603513150,28200,28200,28200,28200,0
|
|
20240930,114000,603513150,28200,28200,28200,28200,7
|
|
20240930,113900,603315750,28200,28200,28200,28200,10
|
|
20240930,113800,603033750,28200,28200,28200,28200,2
|
|
20240930,113700,602977350,28200,28200,28200,28200,9
|
|
20240930,113600,602723550,28200,28250,28250,28200,72
|
|
20240930,113500,600692650,28250,28250,28250,28250,0
|
|
20240930,113400,600692650,28250,28250,28250,28250,8
|
|
20240930,113300,600466650,28250,28250,28250,28250,1
|
|
20240930,113200,600438400,28250,28250,28250,28250,3
|
|
20240930,113100,600353650,28200,28200,28200,28200,0
|
|
20240930,113000,600353650,28200,28200,28200,28200,12
|
|
20240930,112900,600015250,28200,28200,28200,28200,4
|
|
20240930,112800,599902450,28250,28250,28250,28250,20
|
|
20240930,112700,599337450,28200,28200,28200,28200,4
|
|
20240930,112600,599224650,28200,28300,28300,28200,4
|
|
20240930,112500,599111750,28300,28300,28300,28300,0
|
|
20240930,112400,599111750,28300,28300,28300,28300,1
|
|
20240930,112300,599083450,28300,28300,28300,28200,17
|
|
20240930,112200,598603250,28250,28250,28250,28250,0
|
|
20240930,112100,598603250,28250,28250,28250,28250,21
|
|
20240930,112000,598010000,28200,28250,28250,28200,7
|
|
20240930,111900,597812450,28250,28250,28250,28250,3
|
|
20240930,111800,597727700,28200,28200,28200,28200,2
|
|
20240930,111700,597671300,28200,28200,28250,28200,10
|
|
20240930,111600,597389200,28250,28200,28250,28200,7
|
|
20240930,111500,597191650,28250,28250,28250,28250,125
|
|
20240930,111400,593660400,28250,28250,28250,28250,4
|
|
20240930,111300,593547400,28250,28250,28250,28250,5
|
|
20240930,111200,593406150,28250,28250,28250,28250,5
|
|
20240930,111100,593264900,28350,28350,28350,28350,0
|
|
20240930,111000,593264900,28350,28250,28350,28250,8
|
|
20240930,110900,593038500,28250,28250,28250,28250,4
|
|
20240930,110800,592925500,28350,28350,28350,28350,2
|
|
20240930,110700,592868800,28350,28350,28350,28350,0
|
|
20240930,110600,592868800,28350,28250,28350,28250,5
|
|
20240930,110500,592727450,28250,28250,28250,28250,0
|
|
20240930,110400,592727450,28250,28250,28250,28250,0
|
|
20240930,110300,592727450,28250,28250,28250,28250,8
|
|
20240930,110200,592501450,28250,28250,28250,28250,0
|
|
20240930,110100,592501450,28250,28250,28250,28250,0
|
|
20240930,110000,592501450,28250,28250,28250,28250,14
|
|
20240930,105900,592105950,28250,28250,28250,28250,8
|
|
20240930,105800,591879950,28250,28250,28250,28250,50
|
|
20240930,105700,590467450,28250,28250,28250,28250,3
|
|
20240930,105600,590382700,28300,28300,28300,28250,105
|
|
20240930,105500,587414600,28300,28400,28400,28300,1400
|
|
20240930,105400,547696600,28400,28450,28450,28400,14
|
|
20240930,105300,547298500,28400,28400,28400,28400,4
|
|
20240930,105200,547184900,28400,28400,28400,28400,14
|
|
20240930,105100,546787300,28400,28400,28400,28400,0
|
|
20240930,105000,546787300,28400,28450,28450,28400,3
|
|
20240930,104900,546702050,28400,28400,28400,28400,8
|
|
20240930,104800,546474850,28500,28500,28500,28500,1
|
|
20240930,104700,546446350,28450,28450,28450,28450,150
|
|
20240930,104600,542178850,28450,28450,28450,28450,8
|
|
20240930,104500,541951250,28450,28450,28450,28450,0
|
|
20240930,104400,541951250,28450,28450,28450,28450,15
|
|
20240930,104300,541524500,28450,28500,28500,28450,4
|
|
20240930,104200,541410650,28450,28450,28450,28450,4
|
|
20240930,104100,541296850,28450,28450,28450,28450,0
|
|
20240930,104000,541296850,28450,28450,28450,28450,4
|
|
20240930,103900,541183050,28450,28450,28450,28450,5
|
|
20240930,103800,541040800,28450,28450,28450,28450,0
|
|
20240930,103700,541040800,28450,28450,28450,28450,4
|
|
20240930,103600,540927000,28500,28500,28500,28500,4
|
|
20240930,103500,540813000,28500,28450,28500,28450,10
|
|
20240930,103400,540528400,28450,28450,28450,28450,71
|
|
20240930,103300,538508450,28450,28450,28450,28450,6
|
|
20240930,103200,538337750,28450,28400,28450,28400,18
|
|
20240930,103100,537826050,28400,28400,28400,28400,5
|
|
20240930,103000,537684050,28400,28400,28400,28400,5
|
|
20240930,102900,537542050,28450,28400,28450,28400,53
|
|
20240930,102800,536034550,28450,28400,28450,28400,11
|
|
20240930,102700,535721650,28400,28400,28400,28400,80
|
|
20240930,102600,533449650,28400,28400,28400,28400,4
|
|
20240930,102500,533336050,28450,28450,28450,28450,0
|
|
20240930,102400,533336050,28450,28450,28450,28450,0
|
|
20240930,102300,533336050,28450,28400,28450,28400,224
|
|
20240930,102200,526963450,28450,28450,28450,28450,52
|
|
20240930,102100,525484050,28450,28450,28450,28450,0
|
|
20240930,102000,525484050,28450,28450,28450,28450,63
|
|
20240930,101900,523691700,28450,28450,28450,28450,1
|
|
20240930,101800,523663250,28450,28500,28500,28450,64
|
|
20240930,101700,521842400,28450,28450,28450,28450,4
|
|
20240930,101600,521728600,28500,28500,28500,28500,70
|
|
20240930,101500,519733600,28400,28400,28400,28400,8
|
|
20240930,101400,519506400,28400,28400,28400,28400,146
|
|
20240930,101300,515360000,28400,28550,28550,28400,1980
|
|
20240930,101200,458893900,28550,28550,28550,28550,36
|
|
20240930,101100,457866100,28550,28550,28550,28550,10
|
|
20240930,101000,457580600,28550,28550,28550,28550,0
|
|
20240930,100900,457580600,28550,28550,28550,28550,4
|
|
20240930,100800,457466400,28600,28600,28600,28600,3
|
|
20240930,100700,457380600,28550,28550,28550,28550,20
|
|
20240930,100600,456809600,28550,28600,28600,28550,13
|
|
20240930,100500,456437950,28600,28600,28600,28600,0
|
|
20240930,100400,456437950,28600,28600,28600,28600,0
|
|
20240930,100300,456437950,28600,28600,28600,28600,2
|
|
20240930,100200,456380750,28650,28600,28650,28600,501
|
|
20240930,100100,442027550,28600,28600,28600,28600,40
|
|
20240930,100000,440883550,28550,28600,28600,28550,5
|
|
20240930,095900,440740750,28600,28600,28600,28600,0
|
|
20240930,095800,440740750,28600,28600,28600,28600,1
|
|
20240930,095700,440712150,28550,28550,28550,28550,84
|
|
20240930,095600,438313950,28550,28550,28550,28550,0
|
|
20240930,095500,438313950,28550,28550,28550,28550,4
|
|
20240930,095400,438199750,28600,28600,28600,28600,2
|
|
20240930,095300,438142550,28550,28550,28550,28550,44
|
|
20240930,095200,436886350,28550,28600,28600,28550,1871
|
|
20240930,095100,383465550,28600,28600,28600,28600,8
|
|
20240930,095000,383236750,28600,28600,28600,28600,67
|
|
20240930,094900,381320550,28600,28600,28700,28600,44
|
|
20240930,094800,380059000,28600,28600,28600,28600,0
|
|
20240930,094700,380059000,28600,28600,28600,28600,0
|
|
20240930,094600,380059000,28600,28600,28600,28600,3
|
|
20240930,094500,379973200,28650,28650,28650,28650,12
|
|
20240930,094400,379629400,28650,28650,28650,28650,1
|
|
20240930,094300,379600750,28600,28650,28650,28600,5
|
|
20240930,094200,379457700,28600,28600,28600,28600,20
|
|
20240930,094100,378885700,28550,28550,28550,28550,5
|
|
20240930,094000,378742950,28550,28650,28700,28550,109
|
|
20240930,093900,375629350,28650,28650,28650,28650,2
|
|
20240930,093800,375572050,28650,28650,28650,28550,107
|
|
20240930,093700,372512700,28650,28650,28650,28650,10
|
|
20240930,093600,372226200,28650,28650,28650,28650,36
|
|
20240930,093500,371194800,28600,28600,28600,28600,4
|
|
20240930,093400,371080400,28650,28600,28650,28600,15
|
|
20240930,093300,370650850,28600,28650,28650,28600,192
|
|
20240930,093200,365154600,28550,28650,28650,28550,15
|
|
20240930,093100,364726250,28650,28600,28700,28600,208
|
|
20240930,093000,358777200,28600,28600,28700,28600,202
|
|
20240930,092900,352999900,28600,28650,28650,28600,82
|
|
20240930,092800,350653500,28650,28750,28750,28650,720
|
|
20240930,092700,329981000,28700,28700,28700,28700,4
|
|
20240930,092600,329866200,28700,28800,28800,28700,194
|
|
20240930,092500,324285600,28800,28800,28800,28800,5
|
|
20240930,092400,324141600,28800,28800,28800,28800,6
|
|
20240930,092300,323968800,28800,28850,28850,28800,21
|
|
20240930,092200,323363100,28850,28850,28850,28850,24
|
|
20240930,092100,322670700,28900,28850,28900,28800,30
|
|
20240930,092000,321805150,28750,28850,28850,28750,260
|
|
20240930,091900,314304900,28800,28800,28800,28800,123
|
|
20240930,091800,310762500,28800,28850,28850,28700,900
|
|
20240930,091700,284848500,28900,28950,28950,28900,467
|
|
20240930,091600,271352100,29000,29100,29100,29000,778
|
|
20240930,091500,248767800,29100,29150,29300,29050,440
|
|
20240930,091400,235943700,29200,29200,29400,29200,2263
|
|
20240930,091300,169715150,29250,28850,29300,28850,2006
|
|
20240930,091200,111389000,28800,28900,28900,28800,88
|
|
20240930,091100,108852150,28900,28750,28950,28750,637
|
|
20240930,091000,90472300,28750,28600,28750,28600,199
|
|
20240930,090900,84762500,28550,28400,28600,28400,197
|
|
20240930,090800,79137450,28500,28500,28500,28500,5
|
|
20240930,090700,78994950,28400,28450,28450,28400,313
|
|
20240930,090600,70092150,28450,28400,28450,28400,338
|
|
20240930,090500,60492800,28400,28400,28450,28400,372
|
|
20240930,090400,49926550,28400,28400,28400,28400,328
|
|
20240930,090300,40611350,28400,28450,28450,28400,918
|
|
20240930,090200,14510300,28450,28500,28500,28450,15
|
|
20240930,090100,14083050,28400,28400,28400,28400,0
|
|
20240930,090000,14083050,28400,28550,28550,28400,456
|