653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,195000,125878800,66400,66400,66400,66400,14
|
|
20240930,194900,125878800,66400,66400,66400,66400,0
|
|
20240930,194800,125878800,66400,66400,66400,66400,0
|
|
20240930,194700,125878800,66400,66400,66400,66400,0
|
|
20240930,194600,125878800,66400,66400,66400,66400,0
|
|
20240930,194500,125878800,66400,66400,66400,66400,0
|
|
20240930,194400,125878800,66400,66400,66400,66400,0
|
|
20240930,194300,125878800,66400,66400,66400,66400,0
|
|
20240930,194200,125878800,66400,66400,66400,66400,0
|
|
20240930,194100,125878800,66400,66400,66400,66400,0
|
|
20240930,194000,125878800,66400,66400,66400,66400,0
|
|
20240930,193900,125878800,66400,66400,66400,66400,0
|
|
20240930,193800,125878800,66400,66400,66400,66400,0
|
|
20240930,193700,125878800,66400,66400,66400,66400,0
|
|
20240930,193600,125878800,66400,66400,66400,66400,0
|
|
20240930,193500,125878800,66400,66400,66400,66400,0
|
|
20240930,193400,125878800,66400,66400,66400,66400,0
|
|
20240930,193300,125878800,66400,66400,66400,66400,0
|
|
20240930,193200,125878800,66400,66400,66400,66400,0
|
|
20240930,193100,125878800,66400,66400,66400,66400,0
|
|
20240930,193000,125878800,66400,66400,66400,66400,0
|
|
20240930,192900,125878800,66400,66400,66400,66400,0
|
|
20240930,192800,125878800,66400,66400,66400,66400,0
|
|
20240930,192700,125878800,66400,66400,66400,66400,0
|
|
20240930,192600,125878800,66400,66400,66400,66400,0
|
|
20240930,192500,125878800,66400,66400,66400,66400,0
|
|
20240930,192400,125878800,66400,66400,66400,66400,0
|
|
20240930,192300,125878800,66400,66400,66400,66400,0
|
|
20240930,192200,125878800,66400,66400,66400,66400,0
|
|
20240930,192100,125878800,66400,66400,66400,66400,0
|
|
20240930,192000,125878800,66400,66400,66400,66400,14
|
|
20240930,191900,125878800,66400,66400,66400,66400,0
|
|
20240930,191800,125878800,66400,66400,66400,66400,0
|
|
20240930,191700,125878800,66400,66400,66400,66400,0
|
|
20240930,191600,125878800,66400,66400,66400,66400,0
|
|
20240930,191500,125878800,66400,66400,66400,66400,0
|
|
20240930,191400,125878800,66400,66400,66400,66400,0
|
|
20240930,191300,125878800,66400,66400,66400,66400,0
|
|
20240930,191200,125878800,66400,66400,66400,66400,0
|
|
20240930,191100,125878800,66400,66400,66400,66400,0
|
|
20240930,191000,125878800,66400,66400,66400,66400,0
|
|
20240930,190900,125878800,66400,66400,66400,66400,0
|
|
20240930,190800,125878800,66400,66400,66400,66400,0
|
|
20240930,190700,125878800,66400,66400,66400,66400,0
|
|
20240930,190600,125878800,66400,66400,66400,66400,0
|
|
20240930,190500,125878800,66400,66400,66400,66400,0
|
|
20240930,190400,125878800,66400,66400,66400,66400,0
|
|
20240930,190300,125878800,66400,66400,66400,66400,0
|
|
20240930,190200,125878800,66400,66400,66400,66400,0
|
|
20240930,190100,125878800,66400,66400,66400,66400,0
|
|
20240930,190000,125878800,66400,66400,66400,66400,0
|
|
20240930,185900,125878800,66400,66400,66400,66400,0
|
|
20240930,185800,125878800,66400,66400,66400,66400,0
|
|
20240930,185700,125878800,66400,66400,66400,66400,0
|
|
20240930,185600,125878800,66400,66400,66400,66400,0
|
|
20240930,185500,125878800,66400,66400,66400,66400,0
|
|
20240930,185400,125878800,66400,66400,66400,66400,0
|
|
20240930,185300,125878800,66400,66400,66400,66400,0
|
|
20240930,185200,125878800,66400,66400,66400,66400,0
|
|
20240930,185100,125878800,66400,66400,66400,66400,0
|
|
20240930,185000,125878800,66400,66400,66400,66400,14
|
|
20240930,184900,125878800,66400,66400,66400,66400,0
|
|
20240930,184800,125878800,66400,66400,66400,66400,0
|
|
20240930,184700,125878800,66400,66400,66400,66400,0
|
|
20240930,184600,125878800,66400,66400,66400,66400,0
|
|
20240930,184500,125878800,66400,66400,66400,66400,0
|
|
20240930,184400,125878800,66400,66400,66400,66400,0
|
|
20240930,184300,125878800,66400,66400,66400,66400,0
|
|
20240930,184200,125878800,66400,66400,66400,66400,0
|
|
20240930,184100,125878800,66400,66400,66400,66400,0
|
|
20240930,184000,125878800,66400,66400,66400,66400,0
|
|
20240930,183900,125878800,66400,66400,66400,66400,0
|
|
20240930,183800,125878800,66400,66400,66400,66400,0
|
|
20240930,183700,125878800,66400,66400,66400,66400,0
|
|
20240930,183600,125878800,66400,66400,66400,66400,0
|
|
20240930,183500,125878800,66400,66400,66400,66400,0
|
|
20240930,183400,125878800,66400,66400,66400,66400,0
|
|
20240930,183300,125878800,66400,66400,66400,66400,0
|
|
20240930,183200,125878800,66400,66400,66400,66400,0
|
|
20240930,183100,125878800,66400,66400,66400,66400,0
|
|
20240930,183000,125878800,66400,66400,66400,66400,0
|
|
20240930,182900,125878800,66400,66400,66400,66400,0
|
|
20240930,182800,125878800,66400,66400,66400,66400,0
|
|
20240930,182700,125878800,66400,66400,66400,66400,0
|
|
20240930,182600,125878800,66400,66400,66400,66400,0
|
|
20240930,182500,125878800,66400,66400,66400,66400,0
|
|
20240930,182400,125878800,66400,66400,66400,66400,0
|
|
20240930,182300,125878800,66400,66400,66400,66400,0
|
|
20240930,182200,125878800,66400,66400,66400,66400,0
|
|
20240930,182100,125878800,66400,66400,66400,66400,0
|
|
20240930,182000,125878800,66400,66400,66400,66400,14
|
|
20240930,181900,125878800,66400,66400,66400,66400,0
|
|
20240930,181800,125878800,66400,66400,66400,66400,0
|
|
20240930,181700,125878800,66400,66400,66400,66400,0
|
|
20240930,181600,125878800,66400,66400,66400,66400,0
|
|
20240930,181500,125878800,66400,66400,66400,66400,0
|
|
20240930,181400,125878800,66400,66400,66400,66400,0
|
|
20240930,181300,125878800,66400,66400,66400,66400,0
|
|
20240930,181200,125878800,66400,66400,66400,66400,0
|
|
20240930,181100,125878800,66400,66400,66400,66400,0
|
|
20240930,181000,125878800,66400,66400,66400,66400,0
|
|
20240930,180900,125878800,66400,66400,66400,66400,0
|
|
20240930,180800,125878800,66400,66400,66400,66400,0
|
|
20240930,180700,125878800,66400,66400,66400,66400,0
|
|
20240930,180600,125878800,66400,66400,66400,66400,0
|
|
20240930,180500,125878800,66400,66400,66400,66400,0
|
|
20240930,180400,125878800,66400,66400,66400,66400,0
|
|
20240930,180300,125878800,66400,66400,66400,66400,0
|
|
20240930,180200,125878800,66400,66400,66400,66400,0
|
|
20240930,180100,125878800,66400,66400,66400,66400,0
|
|
20240930,180000,125878800,66400,66400,66400,66400,0
|
|
20240930,175900,125878800,66400,66400,66400,66400,0
|
|
20240930,175800,125878800,66400,66400,66400,66400,0
|
|
20240930,175700,125878800,66400,66400,66400,66400,0
|
|
20240930,175600,125878800,66400,66400,66400,66400,0
|
|
20240930,175500,125878800,66400,66400,66400,66400,0
|
|
20240930,175400,125878800,66400,66400,66400,66400,0
|
|
20240930,175300,125878800,66400,66400,66400,66400,0
|
|
20240930,175200,125878800,66400,66400,66400,66400,0
|
|
20240930,175100,125878800,66400,66400,66400,66400,0
|
|
20240930,175000,125878800,66400,66400,66400,66400,14
|
|
20240930,174900,125878800,66400,66400,66400,66400,0
|
|
20240930,174800,125878800,66400,66400,66400,66400,0
|
|
20240930,174700,125878800,66400,66400,66400,66400,0
|
|
20240930,174600,125878800,66400,66400,66400,66400,0
|
|
20240930,174500,125878800,66400,66400,66400,66400,0
|
|
20240930,174400,125878800,66400,66400,66400,66400,0
|
|
20240930,174300,125878800,66400,66400,66400,66400,0
|
|
20240930,174200,125878800,66400,66400,66400,66400,0
|
|
20240930,174100,125878800,66400,66400,66400,66400,0
|
|
20240930,174000,125878800,66400,66400,66400,66400,0
|
|
20240930,173900,125878800,66400,66400,66400,66400,0
|
|
20240930,173800,125878800,66400,66400,66400,66400,0
|
|
20240930,173700,125878800,66400,66400,66400,66400,0
|
|
20240930,173600,125878800,66400,66400,66400,66400,0
|
|
20240930,173500,125878800,66400,66400,66400,66400,0
|
|
20240930,173400,125878800,66400,66400,66400,66400,0
|
|
20240930,173300,125878800,66400,66400,66400,66400,0
|
|
20240930,173200,125878800,66400,66400,66400,66400,0
|
|
20240930,173100,125878800,66400,66400,66400,66400,0
|
|
20240930,173000,125878800,66400,66400,66400,66400,0
|
|
20240930,172900,125878800,66400,66400,66400,66400,0
|
|
20240930,172800,125878800,66400,66400,66400,66400,0
|
|
20240930,172700,125878800,66400,66400,66400,66400,0
|
|
20240930,172600,125878800,66400,66400,66400,66400,0
|
|
20240930,172500,125878800,66400,66400,66400,66400,0
|
|
20240930,172400,125878800,66400,66400,66400,66400,0
|
|
20240930,172300,125878800,66400,66400,66400,66400,0
|
|
20240930,172200,125878800,66400,66400,66400,66400,0
|
|
20240930,172100,125878800,66400,66400,66400,66400,0
|
|
20240930,172000,125878800,66400,66400,66400,66400,14
|
|
20240930,171900,125878800,66400,66400,66400,66400,0
|
|
20240930,171800,125878800,66400,66400,66400,66400,0
|
|
20240930,171700,125878800,66400,66400,66400,66400,0
|
|
20240930,171600,125878800,66400,66400,66400,66400,0
|
|
20240930,171500,125878800,66400,66400,66400,66400,0
|
|
20240930,171400,125878800,66400,66400,66400,66400,0
|
|
20240930,171300,125878800,66400,66400,66400,66400,0
|
|
20240930,171200,125878800,66400,66400,66400,66400,0
|
|
20240930,171100,125878800,66400,66400,66400,66400,0
|
|
20240930,171000,125878800,66400,66400,66400,66400,0
|
|
20240930,170900,125878800,66400,66400,66400,66400,0
|
|
20240930,170800,125878800,66400,66400,66400,66400,0
|
|
20240930,170700,125878800,66400,66400,66400,66400,0
|
|
20240930,170600,125878800,66400,66400,66400,66400,0
|
|
20240930,170500,125878800,66400,66400,66400,66400,0
|
|
20240930,170400,125878800,66400,66400,66400,66400,0
|
|
20240930,170300,125878800,66400,66400,66400,66400,0
|
|
20240930,170200,125878800,66400,66400,66400,66400,0
|
|
20240930,170100,125878800,66400,66400,66400,66400,0
|
|
20240930,170000,125878800,66400,66400,66400,66400,0
|
|
20240930,165900,125878800,66400,66400,66400,66400,0
|
|
20240930,165800,125878800,66400,66400,66400,66400,0
|
|
20240930,165700,125878800,66400,66400,66400,66400,0
|
|
20240930,165600,125878800,66400,66400,66400,66400,0
|
|
20240930,165500,125878800,66400,66400,66400,66400,0
|
|
20240930,165400,125878800,66400,66400,66400,66400,0
|
|
20240930,165300,125878800,66400,66400,66400,66400,0
|
|
20240930,165200,125878800,66400,66400,66400,66400,0
|
|
20240930,165100,125878800,66400,66400,66400,66400,0
|
|
20240930,165000,125878800,66400,66400,66400,66400,14
|
|
20240930,164900,125878800,66400,66400,66400,66400,0
|
|
20240930,164800,125878800,66400,66400,66400,66400,0
|
|
20240930,164700,125878800,66400,66400,66400,66400,0
|
|
20240930,164600,125878800,66400,66400,66400,66400,0
|
|
20240930,164500,125878800,66400,66400,66400,66400,0
|
|
20240930,164400,125878800,66400,66400,66400,66400,0
|
|
20240930,164300,125878800,66400,66400,66400,66400,0
|
|
20240930,164200,125878800,66400,66400,66400,66400,0
|
|
20240930,164100,125878800,66400,66400,66400,66400,0
|
|
20240930,164000,125878800,66400,66400,66400,66400,0
|
|
20240930,163900,125878800,66400,66400,66400,66400,0
|
|
20240930,163800,125878800,66400,66400,66400,66400,0
|
|
20240930,163700,125878800,66400,66400,66400,66400,0
|
|
20240930,163600,125878800,66400,66400,66400,66400,0
|
|
20240930,163500,125878800,66400,66400,66400,66400,0
|
|
20240930,163400,125878800,66400,66400,66400,66400,0
|
|
20240930,163300,125878800,66400,66400,66400,66400,0
|
|
20240930,163200,125878800,66400,66400,66400,66400,0
|
|
20240930,163100,125878800,66400,66400,66400,66400,0
|
|
20240930,163000,125878800,66400,66400,66400,66400,0
|
|
20240930,162900,125878800,66400,66400,66400,66400,0
|
|
20240930,162800,125878800,66400,66400,66400,66400,0
|
|
20240930,162700,125878800,66400,66400,66400,66400,0
|
|
20240930,162600,125878800,66400,66400,66400,66400,0
|
|
20240930,162500,125878800,66400,66400,66400,66400,0
|
|
20240930,162400,125878800,66400,66400,66400,66400,0
|
|
20240930,162300,125878800,66400,66400,66400,66400,0
|
|
20240930,162200,125878800,66400,66400,66400,66400,0
|
|
20240930,162100,125878800,66400,66400,66400,66400,0
|
|
20240930,162000,125878800,66400,66400,66400,66400,14
|
|
20240930,161900,125878800,66400,66400,66400,66400,0
|
|
20240930,161800,125878800,66400,66400,66400,66400,0
|
|
20240930,161700,125878800,66400,66400,66400,66400,0
|
|
20240930,161600,125878800,66400,66400,66400,66400,0
|
|
20240930,161500,125878800,66400,66400,66400,66400,0
|
|
20240930,161400,125878800,66400,66400,66400,66400,0
|
|
20240930,161300,125878800,66400,66400,66400,66400,0
|
|
20240930,161200,125878800,66400,66400,66400,66400,0
|
|
20240930,161100,125878800,66400,66400,66400,66400,0
|
|
20240930,161000,125878800,66400,66400,66400,66400,0
|
|
20240930,160900,125878800,66400,66400,66400,66400,0
|
|
20240930,160800,125878800,66400,66400,66400,66400,0
|
|
20240930,160700,125878800,66400,66400,66400,66400,0
|
|
20240930,160600,125878800,66400,66400,66400,66400,0
|
|
20240930,160500,125878800,66400,66400,66400,66400,0
|
|
20240930,160400,125878800,66400,66400,66400,66400,0
|
|
20240930,160300,125878800,66400,66400,66400,66400,0
|
|
20240930,160200,125878800,66400,66400,66400,66400,0
|
|
20240930,160100,125878800,66400,66400,66400,66400,0
|
|
20240930,160000,125878800,66400,66400,66400,66400,0
|
|
20240930,155900,125878800,66400,66400,66400,66400,0
|
|
20240930,155800,125878800,66400,66400,66400,66400,0
|
|
20240930,155700,125878800,66400,66400,66400,66400,0
|
|
20240930,155600,125878800,66400,66400,66400,66400,0
|
|
20240930,155500,125878800,66400,66400,66400,66400,0
|
|
20240930,155400,125878800,66400,66400,66400,66400,0
|
|
20240930,155300,125878800,66400,66400,66400,66400,0
|
|
20240930,155200,125878800,66400,66400,66400,66400,0
|
|
20240930,155100,125878800,66400,66400,66400,66400,0
|
|
20240930,155000,125878800,66400,66400,66400,66400,14
|
|
20240930,154900,125878800,66400,66400,66400,66400,0
|
|
20240930,154800,125878800,66400,66400,66400,66400,0
|
|
20240930,154700,125878800,66400,66400,66400,66400,0
|
|
20240930,154600,125878800,66400,66400,66400,66400,0
|
|
20240930,154500,125878800,66400,66400,66400,66400,0
|
|
20240930,154400,125878800,66400,66400,66400,66400,0
|
|
20240930,154300,125878800,66400,66400,66400,66400,0
|
|
20240930,154200,125878800,66400,66400,66400,66400,0
|
|
20240930,154100,125878800,66400,66400,66400,66400,0
|
|
20240930,154000,125878800,66400,66400,66400,66400,0
|
|
20240930,153900,125878800,66400,66400,66400,66400,0
|
|
20240930,153800,125878800,66400,66400,66400,66400,0
|
|
20240930,153700,125878800,66400,66400,66400,66400,0
|
|
20240930,153600,125878800,66400,66400,66400,66400,0
|
|
20240930,153500,125878800,66400,66400,66400,66400,0
|
|
20240930,153400,125878800,66400,66400,66400,66400,0
|
|
20240930,153300,125878800,66400,66400,66400,66400,0
|
|
20240930,153200,125878800,66400,66400,66400,66400,0
|
|
20240930,153100,125878800,66400,66400,66400,66400,0
|
|
20240930,153000,125878800,66400,66400,66400,66400,14
|
|
20240930,152900,124949200,66300,66300,66300,66300,0
|
|
20240930,152800,124949200,66300,66300,66300,66300,0
|
|
20240930,152700,124949200,66300,66300,66300,66300,0
|
|
20240930,152600,124949200,66300,66300,66300,66300,0
|
|
20240930,152500,124949200,66300,66300,66300,66300,0
|
|
20240930,152400,124949200,66300,66300,66300,66300,0
|
|
20240930,152300,124949200,66300,66300,66300,66300,0
|
|
20240930,152200,124949200,66300,66300,66300,66300,0
|
|
20240930,152100,124949200,66300,66300,66300,66300,0
|
|
20240930,152000,124949200,66300,66300,66300,66300,0
|
|
20240930,151900,124949200,66300,66300,66300,66300,0
|
|
20240930,151800,124949200,66300,66300,66300,66300,230
|
|
20240930,151700,109700200,66200,66200,66200,66200,0
|
|
20240930,151600,109700200,66200,66200,66200,66200,1
|
|
20240930,151500,109634000,66300,66300,66300,66300,0
|
|
20240930,151400,109634000,66300,66300,66300,66300,0
|
|
20240930,151300,109634000,66300,66300,66300,66300,0
|
|
20240930,151200,109634000,66300,66300,66300,66300,10
|
|
20240930,151100,108971000,66300,66300,66300,66300,31
|
|
20240930,151000,106915700,66200,66200,66200,66200,1
|
|
20240930,150900,106849500,66300,66300,66300,66300,0
|
|
20240930,150800,106849500,66300,66300,66300,66300,0
|
|
20240930,150700,106849500,66300,66300,66300,66200,5
|
|
20240930,150600,106518100,66400,66400,66400,66400,0
|
|
20240930,150500,106518100,66400,66400,66400,66400,0
|
|
20240930,150400,106518100,66400,66300,66400,66300,3
|
|
20240930,150300,106319000,66300,66300,66300,66300,0
|
|
20240930,150200,106319000,66300,66300,66300,66300,0
|
|
20240930,150100,106319000,66300,66300,66300,66300,0
|
|
20240930,150000,106319000,66300,66300,66300,66300,1
|
|
20240930,145900,106252700,66400,66400,66400,66400,0
|
|
20240930,145800,106252700,66400,66400,66400,66400,0
|
|
20240930,145700,106252700,66400,66300,66400,66300,5
|
|
20240930,145600,105921000,66400,66400,66400,66400,0
|
|
20240930,145500,105921000,66400,66400,66400,66400,0
|
|
20240930,145400,105921000,66400,66400,66400,66400,3
|
|
20240930,145300,105721800,66400,66400,66400,66400,4
|
|
20240930,145200,105456200,66400,66400,66400,66400,1
|
|
20240930,145100,105389800,66400,66400,66400,66400,0
|
|
20240930,145000,105389800,66400,66400,66400,66300,152
|
|
20240930,144900,95307500,66400,66400,66400,66400,0
|
|
20240930,144800,95307500,66400,66400,66400,66400,0
|
|
20240930,144700,95307500,66400,66400,66400,66400,0
|
|
20240930,144600,95307500,66400,66400,66400,66400,2
|
|
20240930,144500,95174700,66500,66500,66500,66500,0
|
|
20240930,144400,95174700,66500,66500,66500,66500,0
|
|
20240930,144300,95174700,66500,66500,66500,66500,0
|
|
20240930,144200,95174700,66500,66500,66500,66500,0
|
|
20240930,144100,95174700,66500,66500,66500,66500,0
|
|
20240930,144000,95174700,66500,66500,66500,66500,0
|
|
20240930,143900,95174700,66500,66500,66500,66500,0
|
|
20240930,143800,95174700,66500,66500,66500,66500,0
|
|
20240930,143700,95174700,66500,66500,66500,66500,0
|
|
20240930,143600,95174700,66500,66500,66500,66500,0
|
|
20240930,143500,95174700,66500,66500,66500,66500,13
|
|
20240930,143400,94310200,66600,66600,66600,66600,0
|
|
20240930,143300,94310200,66600,66600,66600,66600,0
|
|
20240930,143200,94310200,66600,66600,66600,66600,0
|
|
20240930,143100,94310200,66600,66600,66600,66600,0
|
|
20240930,143000,94310200,66600,66600,66600,66600,0
|
|
20240930,142900,94310200,66600,66600,66600,66600,36
|
|
20240930,142800,91912600,66700,66700,66700,66700,0
|
|
20240930,142700,91912600,66700,66700,66700,66700,0
|
|
20240930,142600,91912600,66700,66700,66700,66700,0
|
|
20240930,142500,91912600,66700,66700,66700,66700,0
|
|
20240930,142400,91912600,66700,66700,66700,66700,0
|
|
20240930,142300,91912600,66700,66700,66700,66700,20
|
|
20240930,142200,90578600,66700,66700,66700,66700,1
|
|
20240930,142100,90511900,66700,66700,66700,66700,0
|
|
20240930,142000,90511900,66700,66700,66700,66700,0
|
|
20240930,141900,90511900,66700,66700,66700,66700,0
|
|
20240930,141800,90511900,66700,66700,66700,66700,10
|
|
20240930,141700,89844900,66600,66600,66600,66600,0
|
|
20240930,141600,89844900,66600,66600,66600,66600,0
|
|
20240930,141500,89844900,66600,66600,66600,66600,0
|
|
20240930,141400,89844900,66600,66600,66600,66600,14
|
|
20240930,141300,88912500,66600,66600,66600,66600,0
|
|
20240930,141200,88912500,66600,66600,66600,66600,2
|
|
20240930,141100,88779300,66600,66700,66700,66600,75
|
|
20240930,141000,83783600,66700,66700,66700,66700,1
|
|
20240930,140900,83716900,66600,66600,66600,66600,0
|
|
20240930,140800,83716900,66600,66600,66600,66600,0
|
|
20240930,140700,83716900,66600,66600,66600,66600,0
|
|
20240930,140600,83716900,66600,66600,66600,66600,0
|
|
20240930,140500,83716900,66600,66600,66600,66600,0
|
|
20240930,140400,83716900,66600,66600,66600,66600,0
|
|
20240930,140300,83716900,66600,66600,66600,66600,0
|
|
20240930,140200,83716900,66600,66600,66600,66600,0
|
|
20240930,140100,83716900,66600,66600,66600,66600,28
|
|
20240930,140000,81852100,66500,66500,66500,66500,0
|
|
20240930,135900,81852100,66500,66500,66500,66500,0
|
|
20240930,135800,81852100,66500,66500,66500,66500,0
|
|
20240930,135700,81852100,66500,66500,66500,66500,0
|
|
20240930,135600,81852100,66500,66500,66500,66500,0
|
|
20240930,135500,81852100,66500,66500,66500,66500,0
|
|
20240930,135400,81852100,66500,66500,66500,66500,3
|
|
20240930,135300,81652600,66500,66500,66500,66500,0
|
|
20240930,135200,81652600,66500,66500,66500,66500,0
|
|
20240930,135100,81652600,66500,66500,66500,66500,0
|
|
20240930,135000,81652600,66500,66500,66500,66500,0
|
|
20240930,134900,81652600,66500,66500,66500,66500,0
|
|
20240930,134800,81652600,66500,66500,66500,66500,0
|
|
20240930,134700,81652600,66500,66500,66500,66500,0
|
|
20240930,134600,81652600,66500,66500,66500,66500,2
|
|
20240930,134500,81519600,66700,66700,66700,66700,0
|
|
20240930,134400,81519600,66700,66700,66700,66700,0
|
|
20240930,134300,81519600,66700,66700,66700,66700,0
|
|
20240930,134200,81519600,66700,66700,66700,66700,0
|
|
20240930,134100,81519600,66700,66700,66700,66700,0
|
|
20240930,134000,81519600,66700,66700,66700,66700,3
|
|
20240930,133900,81319500,66700,66700,66700,66700,0
|
|
20240930,133800,81319500,66700,66700,66700,66700,0
|
|
20240930,133700,81319500,66700,66700,66700,66700,0
|
|
20240930,133600,81319500,66700,66700,66700,66700,0
|
|
20240930,133500,81319500,66700,66700,66700,66700,0
|
|
20240930,133400,81319500,66700,66700,66700,66700,0
|
|
20240930,133300,81319500,66700,66700,66700,66700,0
|
|
20240930,133200,81319500,66700,66700,66700,66700,0
|
|
20240930,133100,81319500,66700,66700,66700,66700,0
|
|
20240930,133000,81319500,66700,66700,66700,66700,0
|
|
20240930,132900,81319500,66700,66700,66700,66700,0
|
|
20240930,132800,81319500,66700,66700,66700,66700,0
|
|
20240930,132700,81319500,66700,66700,66700,66700,0
|
|
20240930,132600,81319500,66700,66700,66700,66700,0
|
|
20240930,132500,81319500,66700,66700,66700,66700,0
|
|
20240930,132400,81319500,66700,66700,66700,66700,0
|
|
20240930,132300,81319500,66700,66700,66700,66700,0
|
|
20240930,132200,81319500,66700,66700,66700,66700,0
|
|
20240930,132100,81319500,66700,66700,66700,66700,1
|
|
20240930,132000,81252800,66700,66700,66700,66700,4
|
|
20240930,131900,80986000,66500,66500,66500,66500,0
|
|
20240930,131800,80986000,66500,66500,66500,66500,0
|
|
20240930,131700,80986000,66500,66500,66500,66500,0
|
|
20240930,131600,80986000,66500,66500,66500,66500,0
|
|
20240930,131500,80986000,66500,66500,66500,66500,0
|
|
20240930,131400,80986000,66500,66500,66500,66500,0
|
|
20240930,131300,80986000,66500,66500,66500,66500,0
|
|
20240930,131200,80986000,66500,66500,66500,66500,0
|
|
20240930,131100,80986000,66500,66500,66500,66500,0
|
|
20240930,131000,80986000,66500,66500,66500,66500,1
|
|
20240930,130900,80919500,66600,66600,66600,66600,0
|
|
20240930,130800,80919500,66600,66600,66600,66600,0
|
|
20240930,130700,80919500,66600,66600,66600,66600,0
|
|
20240930,130600,80919500,66600,66600,66600,66600,0
|
|
20240930,130500,80919500,66600,66600,66600,66600,0
|
|
20240930,130400,80919500,66600,66600,66600,66600,0
|
|
20240930,130300,80919500,66600,66600,66700,66600,28
|
|
20240930,130200,79054300,66600,66600,66600,66600,0
|
|
20240930,130100,79054300,66600,66600,66600,66600,0
|
|
20240930,130000,79054300,66600,66600,66600,66600,0
|
|
20240930,125900,79054300,66600,66600,66600,66600,0
|
|
20240930,125800,79054300,66600,66600,66600,66600,0
|
|
20240930,125700,79054300,66600,66600,66600,66600,8
|
|
20240930,125600,78521500,66600,66600,66600,66600,0
|
|
20240930,125500,78521500,66600,66500,66600,66500,9
|
|
20240930,125400,77922900,66500,66500,66500,66500,0
|
|
20240930,125300,77922900,66500,66500,66500,66500,0
|
|
20240930,125200,77922900,66500,66500,66500,66500,0
|
|
20240930,125100,77922900,66500,66500,66500,66500,0
|
|
20240930,125000,77922900,66500,66500,66500,66500,2
|
|
20240930,124900,77789900,66500,66500,66500,66500,2
|
|
20240930,124800,77656900,66400,66400,66400,66400,0
|
|
20240930,124700,77656900,66400,66400,66400,66400,0
|
|
20240930,124600,77656900,66400,66400,66400,66400,0
|
|
20240930,124500,77656900,66400,66400,66400,66400,0
|
|
20240930,124400,77656900,66400,66400,66400,66400,0
|
|
20240930,124300,77656900,66400,66400,66400,66400,0
|
|
20240930,124200,77656900,66400,66400,66400,66400,0
|
|
20240930,124100,77656900,66400,66400,66400,66400,0
|
|
20240930,124000,77656900,66400,66400,66400,66400,0
|
|
20240930,123900,77656900,66400,66400,66400,66400,0
|
|
20240930,123800,77656900,66400,66400,66400,66400,4
|
|
20240930,123700,77391300,66600,66600,66600,66600,1
|
|
20240930,123600,77324700,66600,66600,66600,66400,103
|
|
20240930,123500,70477200,66700,66700,66700,66700,0
|
|
20240930,123400,70477200,66700,66700,66700,66700,0
|
|
20240930,123300,70477200,66700,66700,66700,66700,0
|
|
20240930,123200,70477200,66700,66700,66700,66700,0
|
|
20240930,123100,70477200,66700,66700,66700,66700,0
|
|
20240930,123000,70477200,66700,66700,66700,66700,0
|
|
20240930,122900,70477200,66700,66700,66700,66700,0
|
|
20240930,122800,70477200,66700,66700,66700,66700,0
|
|
20240930,122700,70477200,66700,66700,66700,66700,0
|
|
20240930,122600,70477200,66700,66700,66700,66700,0
|
|
20240930,122500,70477200,66700,66700,66700,66700,0
|
|
20240930,122400,70477200,66700,66700,66700,66700,0
|
|
20240930,122300,70477200,66700,66700,66700,66700,0
|
|
20240930,122200,70477200,66700,66700,66700,66700,0
|
|
20240930,122100,70477200,66700,66700,66700,66700,0
|
|
20240930,122000,70477200,66700,66700,66700,66700,1
|
|
20240930,121900,70410500,66600,66600,66600,66600,0
|
|
20240930,121800,70410500,66600,66600,66600,66600,0
|
|
20240930,121700,70410500,66600,66600,66600,66600,0
|
|
20240930,121600,70410500,66600,66600,66600,66600,0
|
|
20240930,121500,70410500,66600,66600,66600,66600,0
|
|
20240930,121400,70410500,66600,66600,66600,66600,0
|
|
20240930,121300,70410500,66600,66600,66600,66600,0
|
|
20240930,121200,70410500,66600,66600,66600,66600,0
|
|
20240930,121100,70410500,66600,66600,66600,66600,0
|
|
20240930,121000,70410500,66600,66600,66600,66600,1
|
|
20240930,120900,70343900,66700,66700,66700,66700,0
|
|
20240930,120800,70343900,66700,66700,66700,66700,0
|
|
20240930,120700,70343900,66700,66700,66700,66700,0
|
|
20240930,120600,70343900,66700,66700,66700,66700,0
|
|
20240930,120500,70343900,66700,66700,66700,66700,0
|
|
20240930,120400,70343900,66700,66700,66700,66700,0
|
|
20240930,120300,70343900,66700,66700,66700,66700,0
|
|
20240930,120200,70343900,66700,66700,66700,66700,0
|
|
20240930,120100,70343900,66700,66700,66700,66700,0
|
|
20240930,120000,70343900,66700,66700,66700,66700,1
|
|
20240930,115900,70277200,66600,66600,66600,66600,0
|
|
20240930,115800,70277200,66600,66600,66600,66600,0
|
|
20240930,115700,70277200,66600,66600,66600,66600,0
|
|
20240930,115600,70277200,66600,66600,66600,66600,0
|
|
20240930,115500,70277200,66600,66600,66600,66600,0
|
|
20240930,115400,70277200,66600,66600,66600,66600,0
|
|
20240930,115300,70277200,66600,66600,66600,66600,0
|
|
20240930,115200,70277200,66600,66600,66600,66600,0
|
|
20240930,115100,70277200,66600,66600,66600,66600,0
|
|
20240930,115000,70277200,66600,66600,66600,66600,1
|
|
20240930,114900,70210600,66700,66700,66700,66700,6
|
|
20240930,114800,69810400,66700,66700,66700,66700,0
|
|
20240930,114700,69810400,66700,66700,66700,66700,0
|
|
20240930,114600,69810400,66700,66700,66700,66700,0
|
|
20240930,114500,69810400,66700,66700,66700,66700,0
|
|
20240930,114400,69810400,66700,66700,66700,66700,0
|
|
20240930,114300,69810400,66700,66700,66700,66700,0
|
|
20240930,114200,69810400,66700,66700,66700,66700,0
|
|
20240930,114100,69810400,66700,66700,66700,66700,0
|
|
20240930,114000,69810400,66700,66700,66700,66700,1
|
|
20240930,113900,69743700,66700,66700,66700,66700,0
|
|
20240930,113800,69743700,66700,66700,66700,66700,1
|
|
20240930,113700,69677000,66700,66700,66700,66700,0
|
|
20240930,113600,69677000,66700,66700,66700,66700,0
|
|
20240930,113500,69677000,66700,66700,66700,66700,0
|
|
20240930,113400,69677000,66700,66700,66700,66700,0
|
|
20240930,113300,69677000,66700,66700,66700,66700,0
|
|
20240930,113200,69677000,66700,66700,66700,66700,0
|
|
20240930,113100,69677000,66700,66700,66700,66700,0
|
|
20240930,113000,69677000,66700,66700,66700,66700,0
|
|
20240930,112900,69677000,66700,66700,66700,66700,0
|
|
20240930,112800,69677000,66700,66600,66700,66600,49
|
|
20240930,112700,66413500,66600,66600,66600,66600,0
|
|
20240930,112600,66413500,66600,66600,66600,66600,0
|
|
20240930,112500,66413500,66600,66600,66600,66600,0
|
|
20240930,112400,66413500,66600,66600,66600,66600,0
|
|
20240930,112300,66413500,66600,66600,66600,66600,0
|
|
20240930,112200,66413500,66600,66600,66600,66600,0
|
|
20240930,112100,66413500,66600,66600,66600,66600,0
|
|
20240930,112000,66413500,66600,66600,66600,66600,1
|
|
20240930,111900,66346900,66600,66600,66600,66600,1
|
|
20240930,111800,66280300,66600,66600,66600,66600,0
|
|
20240930,111700,66280300,66600,66600,66600,66600,0
|
|
20240930,111600,66280300,66600,66600,66600,66600,0
|
|
20240930,111500,66280300,66600,66600,66600,66600,38
|
|
20240930,111400,63749500,66600,66600,66600,66600,0
|
|
20240930,111300,63749500,66600,66600,66600,66600,0
|
|
20240930,111200,63749500,66600,66600,66600,66600,0
|
|
20240930,111100,63749500,66600,66600,66600,66600,0
|
|
20240930,111000,63749500,66600,66700,66700,66600,2
|
|
20240930,110900,63616200,66700,66700,66700,66700,0
|
|
20240930,110800,63616200,66700,66700,66700,66700,0
|
|
20240930,110700,63616200,66700,66700,66700,66700,0
|
|
20240930,110600,63616200,66700,66700,66700,66700,0
|
|
20240930,110500,63616200,66700,66700,66700,66700,10
|
|
20240930,110400,62949200,66700,66700,66700,66700,0
|
|
20240930,110300,62949200,66700,66700,66700,66700,0
|
|
20240930,110200,62949200,66700,66700,66700,66700,0
|
|
20240930,110100,62949200,66700,66700,66700,66700,0
|
|
20240930,110000,62949200,66700,66700,66700,66700,2
|
|
20240930,105900,62815800,66700,66700,66700,66700,0
|
|
20240930,105800,62815800,66700,66700,66700,66700,4
|
|
20240930,105700,62549000,66700,66700,66700,66700,0
|
|
20240930,105600,62549000,66700,66700,66700,66700,0
|
|
20240930,105500,62549000,66700,66700,66700,66700,0
|
|
20240930,105400,62549000,66700,66700,66700,66700,0
|
|
20240930,105300,62549000,66700,66700,66700,66700,15
|
|
20240930,105200,61548500,66700,66700,66700,66700,0
|
|
20240930,105100,61548500,66700,66700,66700,66700,1
|
|
20240930,105000,61481800,66700,66700,66700,66700,1
|
|
20240930,104900,61415100,66800,66800,66800,66800,0
|
|
20240930,104800,61415100,66800,66800,66800,66800,0
|
|
20240930,104700,61415100,66800,66800,66800,66800,0
|
|
20240930,104600,61415100,66800,66800,66800,66800,0
|
|
20240930,104500,61415100,66800,66800,66800,66800,1
|
|
20240930,104400,61348300,66800,66800,66800,66800,0
|
|
20240930,104300,61348300,66800,66800,66800,66800,0
|
|
20240930,104200,61348300,66800,66800,66800,66800,20
|
|
20240930,104100,60012300,66800,66800,66800,66800,0
|
|
20240930,104000,60012300,66800,66800,66800,66800,2
|
|
20240930,103900,59878700,66700,66700,66700,66700,0
|
|
20240930,103800,59878700,66700,66700,66700,66700,0
|
|
20240930,103700,59878700,66700,66700,66700,66700,0
|
|
20240930,103600,59878700,66700,66700,66700,66700,0
|
|
20240930,103500,59878700,66700,66700,66700,66700,0
|
|
20240930,103400,59878700,66700,66700,66700,66700,0
|
|
20240930,103300,59878700,66700,66700,66700,66700,0
|
|
20240930,103200,59878700,66700,66700,66700,66700,0
|
|
20240930,103100,59878700,66700,66700,66700,66700,2
|
|
20240930,103000,59745300,66700,66700,66700,66700,2
|
|
20240930,102900,59611900,66800,66800,66800,66800,0
|
|
20240930,102800,59611900,66800,66800,66800,66800,0
|
|
20240930,102700,59611900,66800,66800,66800,66800,0
|
|
20240930,102600,59611900,66800,66800,66800,66800,0
|
|
20240930,102500,59611900,66800,66800,66800,66800,0
|
|
20240930,102400,59611900,66800,66800,66800,66800,0
|
|
20240930,102300,59611900,66800,66800,66800,66800,0
|
|
20240930,102200,59611900,66800,66800,66800,66800,0
|
|
20240930,102100,59611900,66800,66800,66800,66800,4
|
|
20240930,102000,59344700,66800,66800,66800,66800,5
|
|
20240930,101900,59010700,66700,66700,66700,66700,0
|
|
20240930,101800,59010700,66700,66700,66700,66700,0
|
|
20240930,101700,59010700,66700,66700,66700,66700,1
|
|
20240930,101600,58944000,66700,66700,66700,66700,0
|
|
20240930,101500,58944000,66700,66700,66700,66700,0
|
|
20240930,101400,58944000,66700,66700,66700,66700,0
|
|
20240930,101300,58944000,66700,66700,66700,66700,0
|
|
20240930,101200,58944000,66700,66700,66700,66700,0
|
|
20240930,101100,58944000,66700,66700,66700,66700,6
|
|
20240930,101000,58543800,66800,66800,66800,66800,1
|
|
20240930,100900,58477000,66800,66800,66800,66800,21
|
|
20240930,100800,57074200,66800,66800,66800,66800,0
|
|
20240930,100700,57074200,66800,66800,66800,66800,0
|
|
20240930,100600,57074200,66800,66800,66800,66800,0
|
|
20240930,100500,57074200,66800,66800,66800,66800,0
|
|
20240930,100400,57074200,66800,66800,66800,66800,0
|
|
20240930,100300,57074200,66800,66800,66800,66800,0
|
|
20240930,100200,57074200,66800,66800,66800,66800,0
|
|
20240930,100100,57074200,66800,66800,66800,66800,12
|
|
20240930,100000,56272600,66800,66800,66800,66800,11
|
|
20240930,095900,55537800,66800,66800,66800,66800,7
|
|
20240930,095800,55070200,66800,66800,66800,66800,10
|
|
20240930,095700,54402200,66700,66700,66700,66700,0
|
|
20240930,095600,54402200,66700,66700,66700,66700,10
|
|
20240930,095500,53735200,66500,66500,66500,66500,0
|
|
20240930,095400,53735200,66500,66500,66500,66500,0
|
|
20240930,095300,53735200,66500,66500,66500,66500,2
|
|
20240930,095200,53602200,66600,66600,66600,66600,0
|
|
20240930,095100,53602200,66600,66600,66600,66600,6
|
|
20240930,095000,53202600,66600,66600,66600,66600,1
|
|
20240930,094900,53136000,66800,66800,66800,66800,0
|
|
20240930,094800,53136000,66800,66800,66800,66800,140
|
|
20240930,094700,43784000,66800,66800,66800,66800,1
|
|
20240930,094600,43717200,66600,67100,67100,66600,429
|
|
20240930,094500,15072900,67200,67200,67200,67200,1
|
|
20240930,094400,15005700,67200,67200,67200,67200,0
|
|
20240930,094300,15005700,67200,67200,67200,67200,0
|
|
20240930,094200,15005700,67200,67200,67200,67200,0
|
|
20240930,094100,15005700,67200,67300,67300,67200,16
|
|
20240930,094000,13930300,67200,67200,67200,67200,5
|
|
20240930,093900,13594300,67200,67200,67200,67200,1
|
|
20240930,093800,13527100,67200,67200,67200,67200,1
|
|
20240930,093700,13459900,67200,67200,67200,67200,0
|
|
20240930,093600,13459900,67200,67200,67200,67200,0
|
|
20240930,093500,13459900,67200,67200,67200,67200,0
|
|
20240930,093400,13459900,67200,67200,67200,67200,1
|
|
20240930,093300,13392700,67300,67300,67300,67300,12
|
|
20240930,093200,12585100,67200,67100,67200,67100,6
|
|
20240930,093100,12182400,67100,67100,67100,67100,5
|
|
20240930,093000,11846900,67100,67300,67300,67100,2
|
|
20240930,092900,11712500,67300,67300,67300,67300,2
|
|
20240930,092800,11577900,67300,67200,67300,67200,6
|
|
20240930,092700,11174300,67200,67200,67200,67200,0
|
|
20240930,092600,11174300,67200,67200,67200,67200,0
|
|
20240930,092500,11174300,67200,67200,67200,67200,0
|
|
20240930,092400,11174300,67200,67200,67200,67200,11
|
|
20240930,092300,10435100,67300,67300,67300,67300,2
|
|
20240930,092200,10300500,67300,67300,67300,67300,1
|
|
20240930,092100,10233200,67300,67400,67400,67300,22
|
|
20240930,092000,8750800,67400,67400,67400,67400,3
|
|
20240930,091900,8548600,67500,67500,67500,67500,0
|
|
20240930,091800,8548600,67500,67500,67500,67500,0
|
|
20240930,091700,8548600,67500,67500,67500,67500,0
|
|
20240930,091600,8548600,67500,67500,67500,67500,2
|
|
20240930,091500,8413600,66900,67400,67500,66900,8
|
|
20240930,091400,7875100,66800,66800,66800,66800,0
|
|
20240930,091300,7875100,66800,66800,66800,66800,0
|
|
20240930,091200,7875100,66800,66800,66800,66800,0
|
|
20240930,091100,7875100,66800,66800,66800,66800,0
|
|
20240930,091000,7875100,66800,66800,66800,66800,0
|
|
20240930,090900,7875100,66800,66800,66800,66800,0
|
|
20240930,090800,7875100,66800,66800,66800,66800,0
|
|
20240930,090700,7875100,66800,66800,66800,66800,0
|
|
20240930,090600,7875100,66800,66800,66800,66800,0
|
|
20240930,090500,7875100,66800,67600,67700,66800,6
|
|
20240930,090400,7470000,67400,67200,67400,67200,101
|
|
20240930,090300,665600,67200,67200,67200,67200,0
|
|
20240930,090200,665600,67200,67200,67200,67200,0
|
|
20240930,090100,665600,67200,67200,67200,67200,1
|
|
20240930,090000,598400,67200,66400,67200,66400,9
|