650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,194700,5830604200,68700,68700,68700,68700,7183
|
|
20240930,194600,5830604200,68700,68700,68700,68700,0
|
|
20240930,194500,5830604200,68700,68700,68700,68700,0
|
|
20240930,194400,5830604200,68700,68700,68700,68700,0
|
|
20240930,194300,5830604200,68700,68700,68700,68700,0
|
|
20240930,194200,5830604200,68700,68700,68700,68700,0
|
|
20240930,194100,5830604200,68700,68700,68700,68700,0
|
|
20240930,194000,5830604200,68700,68700,68700,68700,0
|
|
20240930,193900,5830604200,68700,68700,68700,68700,0
|
|
20240930,193800,5830604200,68700,68700,68700,68700,0
|
|
20240930,193700,5830604200,68700,68700,68700,68700,0
|
|
20240930,193600,5830604200,68700,68700,68700,68700,0
|
|
20240930,193500,5830604200,68700,68700,68700,68700,0
|
|
20240930,193400,5830604200,68700,68700,68700,68700,0
|
|
20240930,193300,5830604200,68700,68700,68700,68700,0
|
|
20240930,193200,5830604200,68700,68700,68700,68700,0
|
|
20240930,193100,5830604200,68700,68700,68700,68700,0
|
|
20240930,193000,5830604200,68700,68700,68700,68700,0
|
|
20240930,192900,5830604200,68700,68700,68700,68700,0
|
|
20240930,192800,5830604200,68700,68700,68700,68700,0
|
|
20240930,192700,5830604200,68700,68700,68700,68700,0
|
|
20240930,192600,5830604200,68700,68700,68700,68700,0
|
|
20240930,192500,5830604200,68700,68700,68700,68700,0
|
|
20240930,192400,5830604200,68700,68700,68700,68700,0
|
|
20240930,192300,5830604200,68700,68700,68700,68700,0
|
|
20240930,192200,5830604200,68700,68700,68700,68700,0
|
|
20240930,192100,5830604200,68700,68700,68700,68700,0
|
|
20240930,192000,5830604200,68700,68700,68700,68700,0
|
|
20240930,191900,5830604200,68700,68700,68700,68700,0
|
|
20240930,191800,5830604200,68700,68700,68700,68700,0
|
|
20240930,191700,5830604200,68700,68700,68700,68700,7183
|
|
20240930,191600,5830604200,68700,68700,68700,68700,0
|
|
20240930,191500,5830604200,68700,68700,68700,68700,0
|
|
20240930,191400,5830604200,68700,68700,68700,68700,0
|
|
20240930,191300,5830604200,68700,68700,68700,68700,0
|
|
20240930,191200,5830604200,68700,68700,68700,68700,0
|
|
20240930,191100,5830604200,68700,68700,68700,68700,0
|
|
20240930,191000,5830604200,68700,68700,68700,68700,0
|
|
20240930,190900,5830604200,68700,68700,68700,68700,0
|
|
20240930,190800,5830604200,68700,68700,68700,68700,0
|
|
20240930,190700,5830604200,68700,68700,68700,68700,0
|
|
20240930,190600,5830604200,68700,68700,68700,68700,0
|
|
20240930,190500,5830604200,68700,68700,68700,68700,0
|
|
20240930,190400,5830604200,68700,68700,68700,68700,0
|
|
20240930,190300,5830604200,68700,68700,68700,68700,0
|
|
20240930,190200,5830604200,68700,68700,68700,68700,0
|
|
20240930,190100,5830604200,68700,68700,68700,68700,0
|
|
20240930,190000,5830604200,68700,68700,68700,68700,0
|
|
20240930,185900,5830604200,68700,68700,68700,68700,0
|
|
20240930,185800,5830604200,68700,68700,68700,68700,0
|
|
20240930,185700,5830604200,68700,68700,68700,68700,0
|
|
20240930,185600,5830604200,68700,68700,68700,68700,0
|
|
20240930,185500,5830604200,68700,68700,68700,68700,0
|
|
20240930,185400,5830604200,68700,68700,68700,68700,0
|
|
20240930,185300,5830604200,68700,68700,68700,68700,0
|
|
20240930,185200,5830604200,68700,68700,68700,68700,0
|
|
20240930,185100,5830604200,68700,68700,68700,68700,0
|
|
20240930,185000,5830604200,68700,68700,68700,68700,0
|
|
20240930,184900,5830604200,68700,68700,68700,68700,0
|
|
20240930,184800,5830604200,68700,68700,68700,68700,0
|
|
20240930,184700,5830604200,68700,68700,68700,68700,7183
|
|
20240930,184600,5830604200,68700,68700,68700,68700,0
|
|
20240930,184500,5830604200,68700,68700,68700,68700,0
|
|
20240930,184400,5830604200,68700,68700,68700,68700,0
|
|
20240930,184300,5830604200,68700,68700,68700,68700,0
|
|
20240930,184200,5830604200,68700,68700,68700,68700,0
|
|
20240930,184100,5830604200,68700,68700,68700,68700,0
|
|
20240930,184000,5830604200,68700,68700,68700,68700,0
|
|
20240930,183900,5830604200,68700,68700,68700,68700,0
|
|
20240930,183800,5830604200,68700,68700,68700,68700,0
|
|
20240930,183700,5830604200,68700,68700,68700,68700,0
|
|
20240930,183600,5830604200,68700,68700,68700,68700,0
|
|
20240930,183500,5830604200,68700,68700,68700,68700,0
|
|
20240930,183400,5830604200,68700,68700,68700,68700,0
|
|
20240930,183300,5830604200,68700,68700,68700,68700,0
|
|
20240930,183200,5830604200,68700,68700,68700,68700,0
|
|
20240930,183100,5830604200,68700,68700,68700,68700,0
|
|
20240930,183000,5830604200,68700,68700,68700,68700,0
|
|
20240930,182900,5830604200,68700,68700,68700,68700,0
|
|
20240930,182800,5830604200,68700,68700,68700,68700,0
|
|
20240930,182700,5830604200,68700,68700,68700,68700,0
|
|
20240930,182600,5830604200,68700,68700,68700,68700,0
|
|
20240930,182500,5830604200,68700,68700,68700,68700,0
|
|
20240930,182400,5830604200,68700,68700,68700,68700,0
|
|
20240930,182300,5830604200,68700,68700,68700,68700,0
|
|
20240930,182200,5830604200,68700,68700,68700,68700,0
|
|
20240930,182100,5830604200,68700,68700,68700,68700,0
|
|
20240930,182000,5830604200,68700,68700,68700,68700,0
|
|
20240930,181900,5830604200,68700,68700,68700,68700,0
|
|
20240930,181800,5830604200,68700,68700,68700,68700,0
|
|
20240930,181700,5830604200,68700,68700,68700,68700,7183
|
|
20240930,181600,5830604200,68700,68700,68700,68700,0
|
|
20240930,181500,5830604200,68700,68700,68700,68700,0
|
|
20240930,181400,5830604200,68700,68700,68700,68700,0
|
|
20240930,181300,5830604200,68700,68700,68700,68700,0
|
|
20240930,181200,5830604200,68700,68700,68700,68700,0
|
|
20240930,181100,5830604200,68700,68700,68700,68700,0
|
|
20240930,181000,5830604200,68700,68700,68700,68700,0
|
|
20240930,180900,5830604200,68700,68700,68700,68700,0
|
|
20240930,180800,5830604200,68700,68700,68700,68700,0
|
|
20240930,180700,5830604200,68700,68700,68700,68700,0
|
|
20240930,180600,5830604200,68700,68700,68700,68700,0
|
|
20240930,180500,5830604200,68700,68700,68700,68700,0
|
|
20240930,180400,5830604200,68700,68700,68700,68700,0
|
|
20240930,180300,5830604200,68700,68700,68700,68700,0
|
|
20240930,180200,5830604200,68700,68700,68700,68700,0
|
|
20240930,180100,5830604200,68700,68700,68700,68700,0
|
|
20240930,180000,5830604200,68700,68700,68700,68700,0
|
|
20240930,175900,5830604200,68700,68700,68700,68700,0
|
|
20240930,175800,5830604200,68700,68700,68700,68700,0
|
|
20240930,175700,5830604200,68700,68700,68700,68700,0
|
|
20240930,175600,5830604200,68700,68700,68700,68700,0
|
|
20240930,175500,5830604200,68700,68700,68700,68700,0
|
|
20240930,175400,5830604200,68700,68700,68700,68700,0
|
|
20240930,175300,5830604200,68700,68700,68700,68700,0
|
|
20240930,175200,5830604200,68700,68700,68700,68700,0
|
|
20240930,175100,5830604200,68700,68700,68700,68700,0
|
|
20240930,175000,5830604200,68700,68700,68700,68700,0
|
|
20240930,174900,5830604200,68700,68700,68700,68700,0
|
|
20240930,174800,5830604200,68700,68700,68700,68700,0
|
|
20240930,174700,5830604200,68700,68700,68700,68700,7183
|
|
20240930,174600,5830604200,68700,68700,68700,68700,0
|
|
20240930,174500,5830604200,68700,68700,68700,68700,0
|
|
20240930,174400,5830604200,68700,68700,68700,68700,0
|
|
20240930,174300,5830604200,68700,68700,68700,68700,0
|
|
20240930,174200,5830604200,68700,68700,68700,68700,0
|
|
20240930,174100,5830604200,68700,68700,68700,68700,0
|
|
20240930,174000,5830604200,68700,68700,68700,68700,0
|
|
20240930,173900,5830604200,68700,68700,68700,68700,0
|
|
20240930,173800,5830604200,68700,68700,68700,68700,0
|
|
20240930,173700,5830604200,68700,68700,68700,68700,0
|
|
20240930,173600,5830604200,68700,68700,68700,68700,0
|
|
20240930,173500,5830604200,68700,68700,68700,68700,0
|
|
20240930,173400,5830604200,68700,68700,68700,68700,0
|
|
20240930,173300,5830604200,68700,68700,68700,68700,0
|
|
20240930,173200,5830604200,68700,68700,68700,68700,0
|
|
20240930,173100,5830604200,68700,68700,68700,68700,0
|
|
20240930,173000,5830604200,68700,68700,68700,68700,0
|
|
20240930,172900,5830604200,68700,68700,68700,68700,0
|
|
20240930,172800,5830604200,68700,68700,68700,68700,0
|
|
20240930,172700,5830604200,68700,68700,68700,68700,0
|
|
20240930,172600,5830604200,68700,68700,68700,68700,0
|
|
20240930,172500,5830604200,68700,68700,68700,68700,0
|
|
20240930,172400,5830604200,68700,68700,68700,68700,0
|
|
20240930,172300,5830604200,68700,68700,68700,68700,0
|
|
20240930,172200,5830604200,68700,68700,68700,68700,0
|
|
20240930,172100,5830604200,68700,68700,68700,68700,0
|
|
20240930,172000,5830604200,68700,68700,68700,68700,0
|
|
20240930,171900,5830604200,68700,68700,68700,68700,0
|
|
20240930,171800,5830604200,68700,68700,68700,68700,0
|
|
20240930,171700,5830604200,68700,68700,68700,68700,7183
|
|
20240930,171600,5830604200,68700,68700,68700,68700,0
|
|
20240930,171500,5830604200,68700,68700,68700,68700,0
|
|
20240930,171400,5830604200,68700,68700,68700,68700,0
|
|
20240930,171300,5830604200,68700,68700,68700,68700,0
|
|
20240930,171200,5830604200,68700,68700,68700,68700,0
|
|
20240930,171100,5830604200,68700,68700,68700,68700,0
|
|
20240930,171000,5830604200,68700,68700,68700,68700,0
|
|
20240930,170900,5830604200,68700,68700,68700,68700,0
|
|
20240930,170800,5830604200,68700,68700,68700,68700,0
|
|
20240930,170700,5830604200,68700,68700,68700,68700,0
|
|
20240930,170600,5830604200,68700,68700,68700,68700,0
|
|
20240930,170500,5830604200,68700,68700,68700,68700,0
|
|
20240930,170400,5830604200,68700,68700,68700,68700,0
|
|
20240930,170300,5830604200,68700,68700,68700,68700,0
|
|
20240930,170200,5830604200,68700,68700,68700,68700,0
|
|
20240930,170100,5830604200,68700,68700,68700,68700,0
|
|
20240930,170000,5830604200,68700,68700,68700,68700,0
|
|
20240930,165900,5830604200,68700,68700,68700,68700,0
|
|
20240930,165800,5830604200,68700,68700,68700,68700,0
|
|
20240930,165700,5830604200,68700,68700,68700,68700,0
|
|
20240930,165600,5830604200,68700,68700,68700,68700,0
|
|
20240930,165500,5830604200,68700,68700,68700,68700,0
|
|
20240930,165400,5830604200,68700,68700,68700,68700,0
|
|
20240930,165300,5830604200,68700,68700,68700,68700,0
|
|
20240930,165200,5830604200,68700,68700,68700,68700,0
|
|
20240930,165100,5830604200,68700,68700,68700,68700,0
|
|
20240930,165000,5830604200,68700,68700,68700,68700,0
|
|
20240930,164900,5830604200,68700,68700,68700,68700,0
|
|
20240930,164800,5830604200,68700,68700,68700,68700,0
|
|
20240930,164700,5830604200,68700,68700,68700,68700,7183
|
|
20240930,164600,5830604200,68700,68700,68700,68700,0
|
|
20240930,164500,5830604200,68700,68700,68700,68700,0
|
|
20240930,164400,5830604200,68700,68700,68700,68700,0
|
|
20240930,164300,5830604200,68700,68700,68700,68700,0
|
|
20240930,164200,5830604200,68700,68700,68700,68700,0
|
|
20240930,164100,5830604200,68700,68700,68700,68700,0
|
|
20240930,164000,5830604200,68700,68700,68700,68700,0
|
|
20240930,163900,5830604200,68700,68700,68700,68700,0
|
|
20240930,163800,5830604200,68700,68700,68700,68700,0
|
|
20240930,163700,5830604200,68700,68700,68700,68700,0
|
|
20240930,163600,5830604200,68700,68700,68700,68700,0
|
|
20240930,163500,5830604200,68700,68700,68700,68700,0
|
|
20240930,163400,5830604200,68700,68700,68700,68700,0
|
|
20240930,163300,5830604200,68700,68700,68700,68700,0
|
|
20240930,163200,5830604200,68700,68700,68700,68700,0
|
|
20240930,163100,5830604200,68700,68700,68700,68700,0
|
|
20240930,163000,5830604200,68700,68700,68700,68700,0
|
|
20240930,162900,5830604200,68700,68700,68700,68700,0
|
|
20240930,162800,5830604200,68700,68700,68700,68700,0
|
|
20240930,162700,5830604200,68700,68700,68700,68700,0
|
|
20240930,162600,5830604200,68700,68700,68700,68700,0
|
|
20240930,162500,5830604200,68700,68700,68700,68700,0
|
|
20240930,162400,5830604200,68700,68700,68700,68700,0
|
|
20240930,162300,5830604200,68700,68700,68700,68700,0
|
|
20240930,162200,5830604200,68700,68700,68700,68700,0
|
|
20240930,162100,5830604200,68700,68700,68700,68700,0
|
|
20240930,162000,5830604200,68700,68700,68700,68700,0
|
|
20240930,161900,5830604200,68700,68700,68700,68700,0
|
|
20240930,161800,5830604200,68700,68700,68700,68700,0
|
|
20240930,161700,5830604200,68700,68700,68700,68700,7183
|
|
20240930,161600,5830604200,68700,68700,68700,68700,0
|
|
20240930,161500,5830604200,68700,68700,68700,68700,0
|
|
20240930,161400,5830604200,68700,68700,68700,68700,0
|
|
20240930,161300,5830604200,68700,68700,68700,68700,0
|
|
20240930,161200,5830604200,68700,68700,68700,68700,0
|
|
20240930,161100,5830604200,68700,68700,68700,68700,0
|
|
20240930,161000,5830604200,68700,68700,68700,68700,0
|
|
20240930,160900,5830604200,68700,68700,68700,68700,0
|
|
20240930,160800,5830604200,68700,68700,68700,68700,0
|
|
20240930,160700,5830604200,68700,68700,68700,68700,0
|
|
20240930,160600,5830604200,68700,68700,68700,68700,0
|
|
20240930,160500,5830604200,68700,68700,68700,68700,0
|
|
20240930,160400,5830604200,68700,68700,68700,68700,0
|
|
20240930,160300,5830604200,68700,68700,68700,68700,0
|
|
20240930,160200,5830604200,68700,68700,68700,68700,0
|
|
20240930,160100,5830604200,68700,68700,68700,68700,0
|
|
20240930,160000,5830604200,68700,68700,68700,68700,0
|
|
20240930,155900,5830604200,68700,68700,68700,68700,0
|
|
20240930,155800,5830604200,68700,68700,68700,68700,0
|
|
20240930,155700,5830604200,68700,68700,68700,68700,0
|
|
20240930,155600,5830604200,68700,68700,68700,68700,0
|
|
20240930,155500,5830604200,68700,68700,68700,68700,0
|
|
20240930,155400,5830604200,68700,68700,68700,68700,0
|
|
20240930,155300,5830604200,68700,68700,68700,68700,0
|
|
20240930,155200,5830604200,68700,68700,68700,68700,0
|
|
20240930,155100,5830604200,68700,68700,68700,68700,0
|
|
20240930,155000,5830604200,68700,68700,68700,68700,0
|
|
20240930,154900,5830604200,68700,68700,68700,68700,0
|
|
20240930,154800,5830604200,68700,68700,68700,68700,0
|
|
20240930,154700,5830604200,68700,68700,68700,68700,7183
|
|
20240930,154600,5830604200,68700,68700,68700,68700,0
|
|
20240930,154500,5830604200,68700,68700,68700,68700,0
|
|
20240930,154400,5830604200,68700,68700,68700,68700,0
|
|
20240930,154300,5830604200,68700,68700,68700,68700,0
|
|
20240930,154200,5830604200,68700,68700,68700,68700,0
|
|
20240930,154100,5830604200,68700,68700,68700,68700,0
|
|
20240930,154000,5830604200,68700,68700,68700,68700,0
|
|
20240930,153900,5830604200,68700,68700,68700,68700,0
|
|
20240930,153800,5830604200,68700,68700,68700,68700,0
|
|
20240930,153700,5830604200,68700,68700,68700,68700,0
|
|
20240930,153600,5830604200,68700,68700,68700,68700,0
|
|
20240930,153500,5830604200,68700,68700,68700,68700,0
|
|
20240930,153400,5830604200,68700,68700,68700,68700,0
|
|
20240930,153300,5830604200,68700,68700,68700,68700,0
|
|
20240930,153200,5830604200,68700,68700,68700,68700,0
|
|
20240930,153100,5830604200,68700,68700,68700,68700,0
|
|
20240930,153000,5830604200,68700,68700,68700,68700,7183
|
|
20240930,152900,5337132100,69200,69200,69200,69200,0
|
|
20240930,152800,5337132100,69200,69200,69200,69200,0
|
|
20240930,152700,5337132100,69200,69200,69200,69200,0
|
|
20240930,152600,5337132100,69200,69200,69200,69200,0
|
|
20240930,152500,5337132100,69200,69200,69200,69200,0
|
|
20240930,152400,5337132100,69200,69200,69200,69200,0
|
|
20240930,152300,5337132100,69200,69200,69200,69200,0
|
|
20240930,152200,5337132100,69200,69200,69200,69200,0
|
|
20240930,152100,5337132100,69200,69200,69200,69200,0
|
|
20240930,152000,5337132100,69200,69200,69200,69200,0
|
|
20240930,151900,5337132100,69200,69000,69200,69000,273
|
|
20240930,151800,5318279800,69100,69000,69100,69000,31
|
|
20240930,151700,5316139800,69000,69000,69000,68900,359
|
|
20240930,151600,5291388800,69000,69200,69200,68900,769
|
|
20240930,151500,5238325000,69100,69100,69100,69100,145
|
|
20240930,151400,5228305500,69100,69200,69200,69100,590
|
|
20240930,151300,5187536300,69200,69200,69200,69100,24
|
|
20240930,151200,5185875600,69200,69000,69300,69000,959
|
|
20240930,151100,5119547300,69000,69000,69100,69000,170
|
|
20240930,151000,5107813800,69000,69100,69100,69000,72
|
|
20240930,150900,5102843800,69100,69000,69100,69000,363
|
|
20240930,150800,5077782500,69100,69000,69100,68900,926
|
|
20240930,150700,5013943400,68900,69000,69000,68900,77
|
|
20240930,150600,5008631000,69000,69000,69000,69000,400
|
|
20240930,150500,4981031000,69000,69000,69000,69000,41
|
|
20240930,150400,4978202000,69000,69000,69000,69000,137
|
|
20240930,150300,4968749000,69000,69000,69000,69000,94
|
|
20240930,150200,4962263000,69000,68900,69000,68900,763
|
|
20240930,150100,4909643600,68900,68900,68900,68900,110
|
|
20240930,150000,4902064600,68900,68900,68900,68900,819
|
|
20240930,145900,4845635500,68900,68900,68900,68900,454
|
|
20240930,145800,4814354900,69000,69000,69000,68900,111
|
|
20240930,145700,4806696000,68900,68900,68900,68900,62
|
|
20240930,145600,4802424200,69000,69000,69100,69000,256
|
|
20240930,145500,4784760000,69000,69000,69000,69000,1
|
|
20240930,145400,4784691000,69000,69000,69100,69000,343
|
|
20240930,145300,4761023800,69000,69100,69100,69000,321
|
|
20240930,145200,4738847900,69000,69100,69100,69000,65
|
|
20240930,145100,4734360900,69100,69100,69100,69100,76
|
|
20240930,145000,4729109300,69100,69100,69100,69100,628
|
|
20240930,144900,4685714500,69100,69100,69100,69000,89
|
|
20240930,144800,4679571000,69100,69100,69100,69100,18
|
|
20240930,144700,4678327200,69100,69100,69200,69100,274
|
|
20240930,144600,4659393500,69100,69100,69100,69100,143
|
|
20240930,144500,4649512200,69100,69200,69200,69100,22
|
|
20240930,144400,4647991500,69100,69200,69200,69100,41
|
|
20240930,144300,4645157000,69200,69200,69200,69200,18
|
|
20240930,144200,4643911400,69200,69200,69300,69200,339
|
|
20240930,144100,4620452100,69200,69200,69300,69200,34
|
|
20240930,144000,4618099200,69300,69200,69300,69200,76
|
|
20240930,143900,4612837200,69200,69200,69200,69200,221
|
|
20240930,143800,4597544000,69200,69200,69200,69200,35
|
|
20240930,143700,4595122000,69200,69300,69300,69200,379
|
|
20240930,143600,4568892400,69300,69300,69300,69300,9
|
|
20240930,143500,4568268700,69300,69300,69300,69200,284
|
|
20240930,143400,4548589300,69300,69300,69300,69300,35
|
|
20240930,143300,4546163800,69300,69300,69300,69300,70
|
|
20240930,143200,4541312800,69300,69300,69300,69300,110
|
|
20240930,143100,4533689800,69300,69300,69300,69300,18
|
|
20240930,143000,4532442400,69300,69200,69300,69200,68
|
|
20240930,142900,4527731700,69300,69300,69300,69200,97
|
|
20240930,142800,4521011300,69400,69400,69400,69400,2
|
|
20240930,142700,4520872500,69300,69300,69300,69300,77
|
|
20240930,142600,4515536400,69300,69300,69300,69300,0
|
|
20240930,142500,4515536400,69300,69300,69300,69300,5
|
|
20240930,142400,4515189900,69300,69300,69300,69300,45
|
|
20240930,142300,4512071400,69300,69300,69300,69300,101
|
|
20240930,142200,4505072100,69200,69200,69200,69200,69
|
|
20240930,142100,4500297300,69400,69400,69400,69400,23
|
|
20240930,142000,4498701100,69400,69400,69400,69400,3
|
|
20240930,141900,4498492900,69500,69500,69500,69500,0
|
|
20240930,141800,4498492900,69500,69300,69500,69300,105
|
|
20240930,141700,4491202500,69300,69200,69300,69200,15
|
|
20240930,141600,4490164000,69300,69300,69300,69100,110
|
|
20240930,141500,4482557000,69300,69400,69400,69300,76
|
|
20240930,141400,4477283700,69400,69400,69400,69400,2
|
|
20240930,141300,4477144900,69400,69500,69500,69400,233
|
|
20240930,141200,4460967600,69500,69400,69500,69400,50
|
|
20240930,141100,4457494100,69400,69500,69500,69400,59
|
|
20240930,141000,4453398500,69500,69500,69500,69500,3
|
|
20240930,140900,4453190000,69500,69400,69500,69400,1357
|
|
20240930,140800,4358993200,69300,69100,69300,69100,439
|
|
20240930,140700,4328582500,69200,69200,69200,69200,17
|
|
20240930,140600,4327406100,69200,69100,69200,69100,48
|
|
20240930,140500,4324085100,69200,69200,69200,69100,69
|
|
20240930,140400,4319312000,69100,69200,69200,69100,32
|
|
20240930,140300,4317099400,69300,69200,69300,69200,180
|
|
20240930,140200,4304640500,69200,69200,69200,69200,37
|
|
20240930,140100,4302080100,69200,69200,69200,69200,36
|
|
20240930,140000,4299588900,69200,69200,69300,69200,94
|
|
20240930,135900,4293083700,69200,69200,69200,69200,14
|
|
20240930,135800,4292114900,69200,69200,69200,69200,5
|
|
20240930,135700,4291768900,69200,69200,69200,69200,40
|
|
20240930,135600,4289000900,69300,69300,69300,69300,101
|
|
20240930,135500,4282001600,69300,69200,69300,69200,136
|
|
20240930,135400,4272576900,69400,69400,69400,69400,0
|
|
20240930,135300,4272576900,69400,69000,69400,69000,541
|
|
20240930,135200,4235187500,69000,69000,69000,69000,15
|
|
20240930,135100,4234152500,69000,69000,69100,69000,157
|
|
20240930,135000,4223319400,69100,69200,69200,69100,491
|
|
20240930,134900,4189355200,69200,69200,69300,69200,78
|
|
20240930,134800,4183952500,69300,69300,69300,69200,158
|
|
20240930,134700,4173004800,69300,69300,69300,69300,4
|
|
20240930,134600,4172727600,69300,69300,69300,69300,1
|
|
20240930,134500,4172658300,69400,69400,69400,69300,4
|
|
20240930,134400,4172380800,69400,69400,69400,69400,7
|
|
20240930,134300,4171895000,69400,69400,69400,69400,1
|
|
20240930,134200,4171825600,69300,69200,69300,69200,400
|
|
20240930,134100,4144118300,69200,69300,69300,69200,48
|
|
20240930,134000,4140795100,69300,69200,69300,69200,18
|
|
20240930,133900,4139549400,69200,69200,69200,69200,36
|
|
20240930,133800,4137058200,69200,69200,69300,69200,27
|
|
20240930,133700,4135189300,69200,69300,69300,69200,20
|
|
20240930,133600,4133804100,69300,69300,69300,69300,2
|
|
20240930,133500,4133665500,69300,69300,69300,69200,96
|
|
20240930,133400,4127014200,69300,69300,69300,69200,71
|
|
20240930,133300,4122099600,69300,69300,69300,69300,12
|
|
20240930,133200,4121268000,69300,69300,69300,69300,362
|
|
20240930,133100,4096181400,69300,69300,69300,69300,41
|
|
20240930,133000,4093340100,69400,69400,69400,69300,47
|
|
20240930,132900,4090078400,69400,69400,69400,69400,200
|
|
20240930,132800,4076198400,69400,69400,69400,69400,95
|
|
20240930,132700,4069605400,69500,69500,69500,69500,4
|
|
20240930,132600,4069327400,69500,69500,69500,69500,29
|
|
20240930,132500,4067311900,69600,69600,69600,69600,346
|
|
20240930,132400,4043230300,69600,69500,69600,69500,31
|
|
20240930,132300,4041075000,69500,69500,69500,69500,24
|
|
20240930,132200,4039407000,69500,69400,69500,69400,17
|
|
20240930,132100,4038227100,69400,69500,69500,69400,26
|
|
20240930,132000,4036422400,69400,69500,69600,69400,27
|
|
20240930,131900,4034547700,69500,69500,69500,69500,180
|
|
20240930,131800,4022037700,69500,69600,69600,69500,91
|
|
20240930,131700,4015706500,69600,69600,69600,69600,153
|
|
20240930,131600,4005057700,69700,69700,69700,69700,3
|
|
20240930,131500,4004848600,69700,69700,69700,69700,25
|
|
20240930,131400,4003106100,69700,69700,69700,69700,107
|
|
20240930,131300,3995648200,69700,69800,69800,69700,68
|
|
20240930,131200,3990905800,69700,69800,69800,69700,7
|
|
20240930,131100,3990417700,69700,69700,69800,69700,64
|
|
20240930,131000,3985956600,69700,69700,69700,69700,22
|
|
20240930,130900,3984423200,69700,69700,69700,69700,24
|
|
20240930,130800,3982750400,69700,69600,69700,69600,183
|
|
20240930,130700,3970005300,69500,69600,69600,69500,208
|
|
20240930,130600,3955528600,69600,69600,69600,69600,4
|
|
20240930,130500,3955250200,69600,69700,69700,69600,34
|
|
20240930,130400,3952880500,69700,69600,69700,69600,11
|
|
20240930,130300,3952114700,69600,69700,69700,69600,344
|
|
20240930,130200,3928154800,69700,69600,69700,69600,578
|
|
20240930,130100,3887877500,69600,69600,69700,69600,126
|
|
20240930,130000,3879099800,69500,69700,69700,69500,4
|
|
20240930,125900,3878821500,69600,69600,69600,69600,222
|
|
20240930,125800,3863370300,69600,69500,69600,69500,221
|
|
20240930,125700,3847994800,69400,69500,69500,69400,160
|
|
20240930,125600,3836877300,69500,69400,69500,69400,49
|
|
20240930,125500,3833472100,69400,69500,69500,69400,134
|
|
20240930,125400,3824159200,69500,69500,69500,69500,12
|
|
20240930,125300,3823325200,69500,69500,69500,69500,1
|
|
20240930,125200,3823255700,69500,69500,69500,69500,0
|
|
20240930,125100,3823255700,69500,69500,69500,69500,60
|
|
20240930,125000,3819085700,69500,69500,69500,69500,4
|
|
20240930,124900,3818807700,69600,69400,69600,69400,284
|
|
20240930,124800,3799069500,69400,69300,69400,69300,44
|
|
20240930,124700,3796016800,69300,69300,69300,69300,31
|
|
20240930,124600,3793868500,69300,69400,69400,69300,186
|
|
20240930,124500,3780978600,69400,69400,69400,69400,24
|
|
20240930,124400,3779313000,69400,69400,69400,69400,17
|
|
20240930,124300,3778133200,69400,69400,69400,69400,725
|
|
20240930,124200,3727818200,69400,69400,69400,69400,104
|
|
20240930,124100,3720600600,69400,69400,69400,69300,116
|
|
20240930,124000,3712558900,69400,69200,69400,69200,209
|
|
20240930,123900,3698086900,69200,69200,69200,69200,0
|
|
20240930,123800,3698086900,69200,69100,69200,69100,31
|
|
20240930,123700,3695943400,69200,69100,69200,69100,2
|
|
20240930,123600,3695805100,69200,69200,69200,69200,0
|
|
20240930,123500,3695805100,69200,69200,69200,69200,31
|
|
20240930,123400,3693659900,69300,69200,69300,69200,345
|
|
20240930,123300,3669760900,69300,69300,69300,69300,0
|
|
20240930,123200,3669760900,69300,69300,69300,69300,22
|
|
20240930,123100,3668236300,69300,69300,69300,69300,16
|
|
20240930,123000,3667127500,69300,69300,69300,69300,6
|
|
20240930,122900,3666711700,69300,69300,69300,69300,195
|
|
20240930,122800,3653198200,69300,69300,69300,69300,13
|
|
20240930,122700,3652297300,69300,69200,69300,69200,195
|
|
20240930,122600,3638784000,69300,69200,69300,69200,16
|
|
20240930,122500,3637675300,69200,69200,69300,69200,9
|
|
20240930,122400,3637052400,69200,69200,69200,69200,31
|
|
20240930,122300,3634907200,69200,69300,69300,69200,99
|
|
20240930,122200,3628053500,69300,69200,69300,69200,223
|
|
20240930,122100,3612620400,69200,69100,69200,69100,9
|
|
20240930,122000,3611998300,69000,69000,69000,69000,1
|
|
20240930,121900,3611929300,69000,69100,69100,69000,315
|
|
20240930,121800,3590172200,69100,69000,69100,69000,37
|
|
20240930,121700,3587617500,69000,69100,69100,69000,112
|
|
20240930,121600,3579888400,69100,69100,69100,69100,21
|
|
20240930,121500,3578437300,69000,69000,69000,69000,35
|
|
20240930,121400,3576022300,69000,69000,69000,69000,61
|
|
20240930,121300,3571813300,69000,69000,69000,69000,19
|
|
20240930,121200,3570502300,69000,69000,69000,69000,4
|
|
20240930,121100,3570226300,69000,69000,69000,69000,6
|
|
20240930,121000,3569812300,69000,68900,69000,68900,13
|
|
20240930,120900,3568915500,68900,68900,68900,68900,107
|
|
20240930,120800,3561543200,68800,68700,68800,68700,1043
|
|
20240930,120700,3489869100,68700,68700,68700,68700,32
|
|
20240930,120600,3487670700,68700,68700,68700,68700,0
|
|
20240930,120500,3487670700,68700,68600,68700,68500,150
|
|
20240930,120400,3477382800,68500,68500,68500,68500,31
|
|
20240930,120300,3475259300,68500,68500,68500,68500,46
|
|
20240930,120200,3472108300,68500,68500,68700,68500,41
|
|
20240930,120100,3469299000,68700,68500,68700,68500,21
|
|
20240930,120000,3467859900,68600,68600,68700,68600,304
|
|
20240930,115900,3447005400,68600,68700,68700,68600,110
|
|
20240930,115800,3439450700,68700,68800,68800,68700,147
|
|
20240930,115700,3429351700,68800,68700,68800,68700,249
|
|
20240930,115600,3412240100,68700,68800,68800,68700,23
|
|
20240930,115500,3410658900,68800,68700,68800,68700,12
|
|
20240930,115400,3409833400,68800,68700,68800,68700,90
|
|
20240930,115300,3403644700,68800,68800,68800,68800,22
|
|
20240930,115200,3402131100,68700,68700,68700,68700,139
|
|
20240930,115100,3392581800,68600,68700,68700,68600,42
|
|
20240930,115000,3389700500,68700,68700,68700,68700,6
|
|
20240930,114900,3389288300,68600,68600,68700,68600,40
|
|
20240930,114800,3386541600,68700,68700,68700,68700,12
|
|
20240930,114700,3385717200,68700,68700,68700,68700,8
|
|
20240930,114600,3385167600,68700,68600,68700,68600,43
|
|
20240930,114500,3382217500,68600,68600,68600,68600,59
|
|
20240930,114400,3378170100,68600,68600,68600,68500,4
|
|
20240930,114300,3377895800,68600,68600,68600,68600,0
|
|
20240930,114200,3377895800,68600,68600,68600,68600,2
|
|
20240930,114100,3377758600,68600,68400,68600,68400,101
|
|
20240930,114000,3370840000,68500,68500,68500,68500,124
|
|
20240930,113900,3362346000,68400,68500,68500,68400,481
|
|
20240930,113800,3329445300,68500,68500,68500,68500,111
|
|
20240930,113700,3321841800,68500,68500,68500,68500,134
|
|
20240930,113600,3312662800,68500,68600,68600,68500,21
|
|
20240930,113500,3311224100,68600,68500,68600,68500,34
|
|
20240930,113400,3308895000,68500,68600,68600,68500,16
|
|
20240930,113300,3307798900,68700,68700,68700,68700,3
|
|
20240930,113200,3307592800,68700,68700,68700,68500,211
|
|
20240930,113100,3293132400,68700,68700,68700,68700,2
|
|
20240930,113000,3292995000,68700,68700,68700,68700,24
|
|
20240930,112900,3291346200,68700,68600,68700,68600,114
|
|
20240930,112800,3283524400,68600,68500,68600,68500,290
|
|
20240930,112700,3263658300,68500,68600,68600,68500,111
|
|
20240930,112600,3256054300,68600,68700,68700,68600,140
|
|
20240930,112500,3246443600,68700,68700,68700,68700,6
|
|
20240930,112400,3246031400,68700,68700,68700,68700,0
|
|
20240930,112300,3246031400,68700,68500,68700,68500,4
|
|
20240930,112200,3245757000,68400,68500,68600,68400,618
|
|
20240930,112100,3203443700,68400,68500,68500,68400,48
|
|
20240930,112000,3200156000,68500,68400,68500,68400,9
|
|
20240930,111900,3199539900,68500,68400,68500,68400,34
|
|
20240930,111800,3197212100,68500,68300,68500,68200,359
|
|
20240930,111700,3172677700,68300,68300,68400,68200,490
|
|
20240930,111600,3139182700,68300,68300,68400,68200,897
|
|
20240930,111500,3077921800,68300,68400,68400,68300,833
|
|
20240930,111400,3020961200,68400,68600,68600,68400,371
|
|
20240930,111300,2995565600,68500,68500,68500,68500,2
|
|
20240930,111200,2995428600,68500,68500,68500,68400,347
|
|
20240930,111100,2971660800,68400,68500,68500,68400,298
|
|
20240930,111000,2951253000,68500,68500,68600,68400,2559
|
|
20240930,110900,2775961600,68600,68600,68600,68600,22
|
|
20240930,110800,2774452400,68600,68600,68600,68600,703
|
|
20240930,110700,2726226600,68700,68600,68700,68600,24
|
|
20240930,110600,2724580100,68700,68800,68800,68700,61
|
|
20240930,110500,2720389300,68600,68700,68700,68600,616
|
|
20240930,110400,2678108000,68800,68700,68800,68700,41
|
|
20240930,110300,2675291100,68700,68700,68800,68700,198
|
|
20240930,110200,2661688000,68700,68700,68800,68700,143
|
|
20240930,110100,2651863700,68700,68800,68800,68700,350
|
|
20240930,110000,2627794200,68800,68900,68900,68800,105
|
|
20240930,105900,2620569600,68900,68900,68900,68900,1
|
|
20240930,105800,2620500700,68900,68900,68900,68800,102
|
|
20240930,105700,2613473000,68900,68800,68900,68800,9
|
|
20240930,105600,2612853100,68900,68900,68900,68900,4
|
|
20240930,105500,2612577500,68900,68800,68900,68800,49
|
|
20240930,105400,2609203300,68900,68800,68900,68800,1019
|
|
20240930,105300,2539084400,68900,68900,68900,68900,8
|
|
20240930,105200,2538533200,68900,68900,68900,68800,41
|
|
20240930,105100,2535712000,68900,68900,68900,68900,1874
|
|
20240930,105000,2406593400,69000,69000,69000,68900,139
|
|
20240930,104900,2397016100,69000,69000,69000,69000,4
|
|
20240930,104800,2396740100,69000,69000,69000,68900,268
|
|
20240930,104700,2378249900,69000,69000,69100,69000,189
|
|
20240930,104600,2365208800,69000,69100,69100,69000,31
|
|
20240930,104500,2363067700,69000,69000,69000,69000,125
|
|
20240930,104400,2354442700,69000,69100,69100,69000,14
|
|
20240930,104300,2353476000,69100,69100,69100,69000,115
|
|
20240930,104200,2345539500,69100,69100,69100,69100,18
|
|
20240930,104100,2344295700,69100,69000,69100,69000,115
|
|
20240930,104000,2336359400,69100,69100,69100,69000,78
|
|
20240930,103900,2330971200,69000,69100,69200,69000,82
|
|
20240930,103800,2325308600,69100,69200,69200,69100,27
|
|
20240930,103700,2323441900,69200,69100,69200,69100,5
|
|
20240930,103600,2323096100,69100,69200,69200,69100,69
|
|
20240930,103500,2318326600,69200,69200,69200,69200,37
|
|
20240930,103400,2315766200,69200,69100,69200,69100,309
|
|
20240930,103300,2294407600,69100,69200,69200,69100,110
|
|
20240930,103200,2286804600,69200,69200,69200,69200,1
|
|
20240930,103100,2286735400,69200,69100,69200,68900,1923
|
|
20240930,103000,2153960900,69100,68900,69100,68900,18
|
|
20240930,102900,2152720100,69000,69000,69000,68900,344
|
|
20240930,102800,2128990400,69000,69000,69000,69000,4
|
|
20240930,102700,2128714400,69000,69000,69000,69000,6
|
|
20240930,102600,2128300400,69000,69000,69000,69000,51
|
|
20240930,102500,2124781400,69000,69000,69000,68900,52
|
|
20240930,102400,2121195400,68900,68900,68900,68900,73
|
|
20240930,102300,2116165700,68900,69000,69000,68900,21
|
|
20240930,102200,2114717000,69000,69000,69000,69000,35
|
|
20240930,102100,2112302000,68900,68900,69000,68900,228
|
|
20240930,102000,2096587300,69000,69000,69000,68900,505
|
|
20240930,101900,2061747300,69000,69100,69100,69000,87
|
|
20240930,101800,2055744200,69100,69100,69100,69000,619
|
|
20240930,101700,2013030100,69100,69100,69100,69100,457
|
|
20240930,101600,1981451400,69200,69200,69200,69100,651
|
|
20240930,101500,1936453000,69100,69300,69300,69100,1345
|
|
20240930,101400,1843380700,69200,69200,69200,69200,673
|
|
20240930,101300,1796809100,69200,69200,69200,69200,47
|
|
20240930,101200,1793556700,69200,69400,69400,69200,303
|
|
20240930,101100,1772558600,69300,69300,69300,69300,20
|
|
20240930,101000,1771172600,69400,69300,69400,69300,18
|
|
20240930,100900,1769924900,69300,69300,69300,69300,16
|
|
20240930,100800,1768816100,69300,69300,69300,69300,6
|
|
20240930,100700,1768400300,69300,69300,69400,69300,6
|
|
20240930,100600,1767984100,69300,69300,69300,69300,238
|
|
20240930,100500,1751490700,69300,69300,69300,69200,26
|
|
20240930,100400,1749689600,69200,69300,69300,69200,57
|
|
20240930,100300,1745740800,69200,69300,69300,69200,65
|
|
20240930,100200,1741240200,69300,69300,69300,69300,53
|
|
20240930,100100,1737567300,69300,69300,69300,69200,34
|
|
20240930,100000,1735212700,69300,69300,69300,69300,18
|
|
20240930,095900,1733965300,69200,69300,69300,69200,238
|
|
20240930,095800,1717472700,69300,69300,69300,69300,67
|
|
20240930,095700,1712829600,69300,69300,69400,69300,90
|
|
20240930,095600,1706592500,69300,69300,69300,69300,4
|
|
20240930,095500,1706315300,69300,69400,69400,69200,1379
|
|
20240930,095400,1610756700,69400,69400,69400,69300,40
|
|
20240930,095300,1607983300,69400,69400,69400,69300,107
|
|
20240930,095200,1600559400,69400,69400,69400,69400,0
|
|
20240930,095100,1600559400,69400,69400,69400,69300,49
|
|
20240930,095000,1597161600,69400,69400,69400,69400,178
|
|
20240930,094900,1584808400,69500,69500,69500,69500,2
|
|
20240930,094800,1584669400,69600,69600,69600,69600,0
|
|
20240930,094700,1584669400,69600,69500,69600,69300,170
|
|
20240930,094600,1572874400,69600,69500,69600,69400,545
|
|
20240930,094500,1535016800,69500,69500,69500,69400,57
|
|
20240930,094400,1531056900,69500,69400,69500,69400,128
|
|
20240930,094300,1522172800,69400,69400,69500,69400,258
|
|
20240930,094200,1504266600,69500,69400,69500,69400,29
|
|
20240930,094100,1502253900,69400,69400,69400,69400,581
|
|
20240930,094000,1461932500,69500,69500,69500,69400,56
|
|
20240930,093900,1458042200,69400,69400,69500,69400,136
|
|
20240930,093800,1448603300,69400,69400,69500,69400,188
|
|
20240930,093700,1435553200,69400,69500,69500,69400,2027
|
|
20240930,093600,1294729200,69500,69600,69600,69500,895
|
|
20240930,093500,1232439200,69600,69700,69700,69600,359
|
|
20240930,093400,1207417400,69700,69700,69700,69700,186
|
|
20240930,093300,1194453200,69700,69700,69700,69700,24
|
|
20240930,093200,1192780400,69700,69600,69700,69500,549
|
|
20240930,093100,1154569400,69600,69500,69600,69500,223
|
|
20240930,093000,1139064200,69500,69600,69600,69500,36
|
|
20240930,092900,1136561500,69600,69600,69700,69600,565
|
|
20240930,092800,1097233500,69800,69700,69800,69700,543
|
|
20240930,092700,1059356400,69700,69700,69700,69600,152
|
|
20240930,092600,1048764600,69600,69600,69700,69600,88
|
|
20240930,092500,1042633700,69700,69600,69700,69600,416
|
|
20240930,092400,1013661600,69600,69600,69600,69600,216
|
|
20240930,092300,998628000,69500,69600,69600,69500,119
|
|
20240930,092200,990357400,69600,69600,69600,69500,49
|
|
20240930,092100,986950100,69600,69600,69600,69400,218
|
|
20240930,092000,971802900,69500,69400,69600,69400,228
|
|
20240930,091900,955958400,69400,69600,69700,69400,1091
|
|
20240930,091800,880113800,69600,69800,69800,69600,378
|
|
20240930,091700,853764000,69700,69900,69900,69700,228
|
|
20240930,091600,837852500,69900,69900,69900,69900,167
|
|
20240930,091500,826179200,70000,69900,70000,69900,20
|
|
20240930,091400,824779800,70000,69700,70000,69700,437
|
|
20240930,091300,794311600,69700,69800,70000,69700,1479
|
|
20240930,091200,691175500,69800,70100,70100,69800,808
|
|
20240930,091100,634728700,70200,70000,70200,70000,105
|
|
20240930,091000,627368000,70000,69900,70200,69900,398
|
|
20240930,090900,599495400,69900,69900,69900,69800,413
|
|
20240930,090800,570627200,69900,69900,69900,69800,168
|
|
20240930,090700,558888000,69900,70100,70100,69900,933
|
|
20240930,090600,493623000,70000,70000,70200,70000,42
|
|
20240930,090500,490679700,70000,69900,70000,69800,223
|
|
20240930,090400,475090800,69900,70000,70000,69800,403
|
|
20240930,090300,446940300,70000,70100,70100,69900,866
|
|
20240930,090200,386388200,70100,70400,70500,70100,1642
|
|
20240930,090100,270944100,70400,70200,70400,70200,1393
|
|
20240930,090000,172988100,70300,70300,70500,70300,2460
|