603 lines
34 KiB
CSV
603 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,190000,8269911400,134400,134400,134400,134400,3812
|
|
20240930,185900,8269911400,134400,134400,134400,134400,0
|
|
20240930,185800,8269911400,134400,134400,134400,134400,0
|
|
20240930,185700,8269911400,134400,134400,134400,134400,0
|
|
20240930,185600,8269911400,134400,134400,134400,134400,0
|
|
20240930,185500,8269911400,134400,134400,134400,134400,0
|
|
20240930,185400,8269911400,134400,134400,134400,134400,0
|
|
20240930,185300,8269911400,134400,134400,134400,134400,0
|
|
20240930,185200,8269911400,134400,134400,134400,134400,0
|
|
20240930,185100,8269911400,134400,134400,134400,134400,0
|
|
20240930,185000,8269911400,134400,134400,134400,134400,0
|
|
20240930,184900,8269911400,134400,134400,134400,134400,0
|
|
20240930,184800,8269911400,134400,134400,134400,134400,0
|
|
20240930,184700,8269911400,134400,134400,134400,134400,0
|
|
20240930,184600,8269911400,134400,134400,134400,134400,0
|
|
20240930,184500,8269911400,134400,134400,134400,134400,0
|
|
20240930,184400,8269911400,134400,134400,134400,134400,0
|
|
20240930,184300,8269911400,134400,134400,134400,134400,0
|
|
20240930,184200,8269911400,134400,134400,134400,134400,0
|
|
20240930,184100,8269911400,134400,134400,134400,134400,0
|
|
20240930,184000,8269911400,134400,134400,134400,134400,0
|
|
20240930,183900,8269911400,134400,134400,134400,134400,0
|
|
20240930,183800,8269911400,134400,134400,134400,134400,0
|
|
20240930,183700,8269911400,134400,134400,134400,134400,0
|
|
20240930,183600,8269911400,134400,134400,134400,134400,0
|
|
20240930,183500,8269911400,134400,134400,134400,134400,0
|
|
20240930,183400,8269911400,134400,134400,134400,134400,0
|
|
20240930,183300,8269911400,134400,134400,134400,134400,0
|
|
20240930,183200,8269911400,134400,134400,134400,134400,0
|
|
20240930,183100,8269911400,134400,134400,134400,134400,0
|
|
20240930,183000,8269911400,134400,134400,134400,134400,3812
|
|
20240930,182900,8269911400,134400,134400,134400,134400,0
|
|
20240930,182800,8269911400,134400,134400,134400,134400,0
|
|
20240930,182700,8269911400,134400,134400,134400,134400,0
|
|
20240930,182600,8269911400,134400,134400,134400,134400,0
|
|
20240930,182500,8269911400,134400,134400,134400,134400,0
|
|
20240930,182400,8269911400,134400,134400,134400,134400,0
|
|
20240930,182300,8269911400,134400,134400,134400,134400,0
|
|
20240930,182200,8269911400,134400,134400,134400,134400,0
|
|
20240930,182100,8269911400,134400,134400,134400,134400,0
|
|
20240930,182000,8269911400,134400,134400,134400,134400,0
|
|
20240930,181900,8269911400,134400,134400,134400,134400,0
|
|
20240930,181800,8269911400,134400,134400,134400,134400,0
|
|
20240930,181700,8269911400,134400,134400,134400,134400,0
|
|
20240930,181600,8269911400,134400,134400,134400,134400,0
|
|
20240930,181500,8269911400,134400,134400,134400,134400,0
|
|
20240930,181400,8269911400,134400,134400,134400,134400,0
|
|
20240930,181300,8269911400,134400,134400,134400,134400,0
|
|
20240930,181200,8269911400,134400,134400,134400,134400,0
|
|
20240930,181100,8269911400,134400,134400,134400,134400,0
|
|
20240930,181000,8269911400,134400,134400,134400,134400,0
|
|
20240930,180900,8269911400,134400,134400,134400,134400,0
|
|
20240930,180800,8269911400,134400,134400,134400,134400,0
|
|
20240930,180700,8269911400,134400,134400,134400,134400,0
|
|
20240930,180600,8269911400,134400,134400,134400,134400,0
|
|
20240930,180500,8269911400,134400,134400,134400,134400,0
|
|
20240930,180400,8269911400,134400,134400,134400,134400,0
|
|
20240930,180300,8269911400,134400,134400,134400,134400,0
|
|
20240930,180200,8269911400,134400,134400,134400,134400,0
|
|
20240930,180100,8269911400,134400,134400,134400,134400,0
|
|
20240930,180000,8269911400,134400,134400,134400,134400,3812
|
|
20240930,175900,8269911400,134400,134400,134400,134400,0
|
|
20240930,175800,8269911400,134400,134400,134400,134400,0
|
|
20240930,175700,8269911400,134400,134400,134400,134400,0
|
|
20240930,175600,8269911400,134400,134400,134400,134400,0
|
|
20240930,175500,8269911400,134400,134400,134400,134400,0
|
|
20240930,175400,8269911400,134400,134400,134400,134400,0
|
|
20240930,175300,8269911400,134400,134400,134400,134400,0
|
|
20240930,175200,8269911400,134400,134400,134400,134400,0
|
|
20240930,175100,8269911400,134400,134400,134400,134400,0
|
|
20240930,175000,8269911400,134400,134400,134400,134400,0
|
|
20240930,174900,8269911400,134400,134400,134400,134400,0
|
|
20240930,174800,8269911400,134400,134400,134400,134400,0
|
|
20240930,174700,8269911400,134400,134400,134400,134400,0
|
|
20240930,174600,8269911400,134400,134400,134400,134400,0
|
|
20240930,174500,8269911400,134400,134400,134400,134400,0
|
|
20240930,174400,8269911400,134400,134400,134400,134400,0
|
|
20240930,174300,8269911400,134400,134400,134400,134400,0
|
|
20240930,174200,8269911400,134400,134400,134400,134400,0
|
|
20240930,174100,8269911400,134400,134400,134400,134400,0
|
|
20240930,174000,8269911400,134400,134400,134400,134400,0
|
|
20240930,173900,8269911400,134400,134400,134400,134400,0
|
|
20240930,173800,8269911400,134400,134400,134400,134400,0
|
|
20240930,173700,8269911400,134400,134400,134400,134400,0
|
|
20240930,173600,8269911400,134400,134400,134400,134400,0
|
|
20240930,173500,8269911400,134400,134400,134400,134400,0
|
|
20240930,173400,8269911400,134400,134400,134400,134400,0
|
|
20240930,173300,8269911400,134400,134400,134400,134400,0
|
|
20240930,173200,8269911400,134400,134400,134400,134400,0
|
|
20240930,173100,8269911400,134400,134400,134400,134400,0
|
|
20240930,173000,8269911400,134400,134400,134400,134400,3812
|
|
20240930,172900,8269911400,134400,134400,134400,134400,0
|
|
20240930,172800,8269911400,134400,134400,134400,134400,0
|
|
20240930,172700,8269911400,134400,134400,134400,134400,0
|
|
20240930,172600,8269911400,134400,134400,134400,134400,0
|
|
20240930,172500,8269911400,134400,134400,134400,134400,0
|
|
20240930,172400,8269911400,134400,134400,134400,134400,0
|
|
20240930,172300,8269911400,134400,134400,134400,134400,0
|
|
20240930,172200,8269911400,134400,134400,134400,134400,0
|
|
20240930,172100,8269911400,134400,134400,134400,134400,0
|
|
20240930,172000,8269911400,134400,134400,134400,134400,0
|
|
20240930,171900,8269911400,134400,134400,134400,134400,0
|
|
20240930,171800,8269911400,134400,134400,134400,134400,0
|
|
20240930,171700,8269911400,134400,134400,134400,134400,0
|
|
20240930,171600,8269911400,134400,134400,134400,134400,0
|
|
20240930,171500,8269911400,134400,134400,134400,134400,0
|
|
20240930,171400,8269911400,134400,134400,134400,134400,0
|
|
20240930,171300,8269911400,134400,134400,134400,134400,0
|
|
20240930,171200,8269911400,134400,134400,134400,134400,0
|
|
20240930,171100,8269911400,134400,134400,134400,134400,0
|
|
20240930,171000,8269911400,134400,134400,134400,134400,0
|
|
20240930,170900,8269911400,134400,134400,134400,134400,0
|
|
20240930,170800,8269911400,134400,134400,134400,134400,0
|
|
20240930,170700,8269911400,134400,134400,134400,134400,0
|
|
20240930,170600,8269911400,134400,134400,134400,134400,0
|
|
20240930,170500,8269911400,134400,134400,134400,134400,0
|
|
20240930,170400,8269911400,134400,134400,134400,134400,0
|
|
20240930,170300,8269911400,134400,134400,134400,134400,0
|
|
20240930,170200,8269911400,134400,134400,134400,134400,0
|
|
20240930,170100,8269911400,134400,134400,134400,134400,0
|
|
20240930,170000,8269911400,134400,134400,134400,134400,3812
|
|
20240930,165900,8269911400,134400,134400,134400,134400,0
|
|
20240930,165800,8269911400,134400,134400,134400,134400,0
|
|
20240930,165700,8269911400,134400,134400,134400,134400,0
|
|
20240930,165600,8269911400,134400,134400,134400,134400,0
|
|
20240930,165500,8269911400,134400,134400,134400,134400,0
|
|
20240930,165400,8269911400,134400,134400,134400,134400,0
|
|
20240930,165300,8269911400,134400,134400,134400,134400,0
|
|
20240930,165200,8269911400,134400,134400,134400,134400,0
|
|
20240930,165100,8269911400,134400,134400,134400,134400,0
|
|
20240930,165000,8269911400,134400,134400,134400,134400,0
|
|
20240930,164900,8269911400,134400,134400,134400,134400,0
|
|
20240930,164800,8269911400,134400,134400,134400,134400,0
|
|
20240930,164700,8269911400,134400,134400,134400,134400,0
|
|
20240930,164600,8269911400,134400,134400,134400,134400,0
|
|
20240930,164500,8269911400,134400,134400,134400,134400,0
|
|
20240930,164400,8269911400,134400,134400,134400,134400,0
|
|
20240930,164300,8269911400,134400,134400,134400,134400,0
|
|
20240930,164200,8269911400,134400,134400,134400,134400,0
|
|
20240930,164100,8269911400,134400,134400,134400,134400,0
|
|
20240930,164000,8269911400,134400,134400,134400,134400,0
|
|
20240930,163900,8269911400,134400,134400,134400,134400,0
|
|
20240930,163800,8269911400,134400,134400,134400,134400,0
|
|
20240930,163700,8269911400,134400,134400,134400,134400,0
|
|
20240930,163600,8269911400,134400,134400,134400,134400,0
|
|
20240930,163500,8269911400,134400,134400,134400,134400,0
|
|
20240930,163400,8269911400,134400,134400,134400,134400,0
|
|
20240930,163300,8269911400,134400,134400,134400,134400,0
|
|
20240930,163200,8269911400,134400,134400,134400,134400,0
|
|
20240930,163100,8269911400,134400,134400,134400,134400,0
|
|
20240930,163000,8269911400,134400,134400,134400,134400,3812
|
|
20240930,162900,8269911400,134400,134400,134400,134400,0
|
|
20240930,162800,8269911400,134400,134400,134400,134400,0
|
|
20240930,162700,8269911400,134400,134400,134400,134400,0
|
|
20240930,162600,8269911400,134400,134400,134400,134400,0
|
|
20240930,162500,8269911400,134400,134400,134400,134400,0
|
|
20240930,162400,8269911400,134400,134400,134400,134400,0
|
|
20240930,162300,8269911400,134400,134400,134400,134400,0
|
|
20240930,162200,8269911400,134400,134400,134400,134400,0
|
|
20240930,162100,8269911400,134400,134400,134400,134400,0
|
|
20240930,162000,8269911400,134400,134400,134400,134400,0
|
|
20240930,161900,8269911400,134400,134400,134400,134400,0
|
|
20240930,161800,8269911400,134400,134400,134400,134400,0
|
|
20240930,161700,8269911400,134400,134400,134400,134400,0
|
|
20240930,161600,8269911400,134400,134400,134400,134400,0
|
|
20240930,161500,8269911400,134400,134400,134400,134400,0
|
|
20240930,161400,8269911400,134400,134400,134400,134400,0
|
|
20240930,161300,8269911400,134400,134400,134400,134400,0
|
|
20240930,161200,8269911400,134400,134400,134400,134400,0
|
|
20240930,161100,8269911400,134400,134400,134400,134400,0
|
|
20240930,161000,8269911400,134400,134400,134400,134400,0
|
|
20240930,160900,8269911400,134400,134400,134400,134400,0
|
|
20240930,160800,8269911400,134400,134400,134400,134400,0
|
|
20240930,160700,8269911400,134400,134400,134400,134400,0
|
|
20240930,160600,8269911400,134400,134400,134400,134400,0
|
|
20240930,160500,8269911400,134400,134400,134400,134400,0
|
|
20240930,160400,8269911400,134400,134400,134400,134400,0
|
|
20240930,160300,8269911400,134400,134400,134400,134400,0
|
|
20240930,160200,8269911400,134400,134400,134400,134400,0
|
|
20240930,160100,8269911400,134400,134400,134400,134400,0
|
|
20240930,160000,8269911400,134400,134400,134400,134400,3812
|
|
20240930,155900,8269911400,134400,134400,134400,134400,0
|
|
20240930,155800,8269911400,134400,134400,134400,134400,0
|
|
20240930,155700,8269911400,134400,134400,134400,134400,0
|
|
20240930,155600,8269911400,134400,134400,134400,134400,0
|
|
20240930,155500,8269911400,134400,134400,134400,134400,0
|
|
20240930,155400,8269911400,134400,134400,134400,134400,0
|
|
20240930,155300,8269911400,134400,134400,134400,134400,0
|
|
20240930,155200,8269911400,134400,134400,134400,134400,0
|
|
20240930,155100,8269911400,134400,134400,134400,134400,0
|
|
20240930,155000,8269911400,134400,134400,134400,134400,0
|
|
20240930,154900,8269911400,134400,134400,134400,134400,0
|
|
20240930,154800,8269911400,134400,134400,134400,134400,0
|
|
20240930,154700,8269911400,134400,134400,134400,134400,0
|
|
20240930,154600,8269911400,134400,134400,134400,134400,0
|
|
20240930,154500,8269911400,134400,134400,134400,134400,0
|
|
20240930,154400,8269911400,134400,134400,134400,134400,0
|
|
20240930,154300,8269911400,134400,134400,134400,134400,0
|
|
20240930,154200,8269911400,134400,134400,134400,134400,0
|
|
20240930,154100,8269911400,134400,134400,134400,134400,0
|
|
20240930,154000,8269911400,134400,134400,134400,134400,0
|
|
20240930,153900,8269911400,134400,134400,134400,134400,0
|
|
20240930,153800,8269911400,134400,134400,134400,134400,0
|
|
20240930,153700,8269911400,134400,134400,134400,134400,0
|
|
20240930,153600,8269911400,134400,134400,134400,134400,0
|
|
20240930,153500,8269911400,134400,134400,134400,134400,0
|
|
20240930,153400,8269911400,134400,134400,134400,134400,0
|
|
20240930,153300,8269911400,134400,134400,134400,134400,0
|
|
20240930,153200,8269911400,134400,134400,134400,134400,0
|
|
20240930,153100,8269911400,134400,134400,134400,134400,0
|
|
20240930,153000,8269911400,134400,134400,134400,134400,7624
|
|
20240930,152900,7757578600,134600,134600,134600,134600,0
|
|
20240930,152800,7757578600,134600,134600,134600,134600,0
|
|
20240930,152700,7757578600,134600,134600,134600,134600,0
|
|
20240930,152600,7757578600,134600,134600,134600,134600,0
|
|
20240930,152500,7757578600,134600,134600,134600,134600,0
|
|
20240930,152400,7757578600,134600,134600,134600,134600,0
|
|
20240930,152300,7757578600,134600,134600,134600,134600,0
|
|
20240930,152200,7757578600,134600,134600,134600,134600,0
|
|
20240930,152100,7757578600,134600,134600,134600,134600,0
|
|
20240930,152000,7757578600,134600,134600,134600,134600,0
|
|
20240930,151900,7757578600,134600,134900,134900,134600,331
|
|
20240930,151800,7712988800,134800,135000,135000,134800,330
|
|
20240930,151700,7668482200,135000,134900,135100,134800,264
|
|
20240930,151600,7632845300,134900,134700,135000,134700,231
|
|
20240930,151500,7601693800,134800,134800,134800,134500,187
|
|
20240930,151400,7576513300,134500,135000,135000,134500,750
|
|
20240930,151300,7475433400,135000,134800,135000,134800,301
|
|
20240930,151200,7434833700,134800,134800,134800,134800,103
|
|
20240930,151100,7420949300,134800,134700,134800,134600,244
|
|
20240930,151000,7388081600,134700,134700,134700,134600,182
|
|
20240930,150900,7363566700,134700,134700,134700,134600,219
|
|
20240930,150800,7334073900,134600,134600,134700,134600,256
|
|
20240930,150700,7299606300,134600,134600,134600,134500,139
|
|
20240930,150600,7280904000,134500,134800,134800,134500,455
|
|
20240930,150500,7219636900,134800,134800,134800,134700,189
|
|
20240930,150400,7194166000,134800,134800,134800,134700,180
|
|
20240930,150300,7169906500,134800,134700,134800,134700,202
|
|
20240930,150200,7142695300,134700,134700,134700,134400,105
|
|
20240930,150100,7128563300,134800,134900,134900,134200,803
|
|
20240930,150000,7020441200,134900,135000,135000,134900,305
|
|
20240930,145900,6979287600,135000,135000,135000,134900,114
|
|
20240930,145800,6963897800,135000,135000,135000,134900,103
|
|
20240930,145700,6949995900,135000,135000,135000,134900,83
|
|
20240930,145600,6938791000,135000,134800,135000,134800,281
|
|
20240930,145500,6900875900,134800,134800,134900,134700,430
|
|
20240930,145400,6842917600,134900,134800,134900,134700,242
|
|
20240930,145300,6810305600,134800,134800,134800,134700,142
|
|
20240930,145200,6791164600,134700,134700,134800,134600,139
|
|
20240930,145100,6772449500,134700,134900,134900,134300,645
|
|
20240930,145000,6685567700,134900,134800,134900,134700,202
|
|
20240930,144900,6658337500,134800,134800,134800,134800,128
|
|
20240930,144800,6641083100,134800,134900,134900,134700,218
|
|
20240930,144700,6611693000,134900,134900,135000,134800,372
|
|
20240930,144600,6561527000,134900,134900,134900,134900,104
|
|
20240930,144500,6547497400,134900,134900,134900,134900,89
|
|
20240930,144400,6535491300,134900,134900,134900,134900,174
|
|
20240930,144300,6512018700,134900,134900,134900,134800,37
|
|
20240930,144200,6507028300,134900,134900,135100,134800,323
|
|
20240930,144100,6463478800,135000,135000,135200,135000,286
|
|
20240930,144000,6424852200,135000,135000,135100,135000,192
|
|
20240930,143900,6398929200,135000,135000,135000,134900,65
|
|
20240930,143800,6390154300,134900,134900,134900,134900,103
|
|
20240930,143700,6376259600,134900,134800,134900,134800,110
|
|
20240930,143600,6361430800,134800,134800,134800,134800,58
|
|
20240930,143500,6353612400,134800,134700,134800,134700,145
|
|
20240930,143400,6334068700,134800,134800,134800,134600,365
|
|
20240930,143300,6284903100,134800,134700,134800,134600,116
|
|
20240930,143200,6269278200,134700,134600,134700,134600,100
|
|
20240930,143100,6255817200,134600,134600,134600,134500,89
|
|
20240930,143000,6243838500,134600,134500,134600,134500,161
|
|
20240930,142900,6222181600,134500,134500,134500,134400,75
|
|
20240930,142800,6212094700,134500,134500,134500,134400,122
|
|
20240930,142700,6195689900,134500,134600,134600,134400,329
|
|
20240930,142600,6151434900,134600,134600,134600,134500,90
|
|
20240930,142500,6139323500,134600,134200,134800,134200,791
|
|
20240930,142400,6033003000,134200,134200,134200,134100,86
|
|
20240930,142300,6021466900,134200,134100,134200,134100,679
|
|
20240930,142200,5930398900,134200,134200,134200,133700,754
|
|
20240930,142100,5829383500,134100,134100,134200,134100,116
|
|
20240930,142000,5813825800,134200,134100,134200,134100,102
|
|
20240930,141900,5800144700,134200,134200,134200,134100,73
|
|
20240930,141800,5790349600,134200,134200,134200,134100,42
|
|
20240930,141700,5784715300,134200,133900,134200,133900,287
|
|
20240930,141600,5746245300,134000,134200,134200,133900,147
|
|
20240930,141500,5726540200,134100,134100,134200,134000,136
|
|
20240930,141400,5708301000,134200,134400,134400,134200,133
|
|
20240930,141300,5690449400,134300,134300,134400,134300,116
|
|
20240930,141200,5674868400,134400,134500,134500,134300,257
|
|
20240930,141100,5640327000,134500,134400,134500,134400,70
|
|
20240930,141000,5630914500,134500,134400,134500,134400,118
|
|
20240930,140900,5615052300,134400,134500,134500,134400,121
|
|
20240930,140800,5598786900,134500,134600,134600,134500,303
|
|
20240930,140700,5558030200,134500,134600,134600,134500,105
|
|
20240930,140600,5543904500,134600,134500,134700,134500,72
|
|
20240930,140500,5534218300,134700,134600,134700,134500,153
|
|
20240930,140400,5513622900,134500,134600,134600,134500,57
|
|
20240930,140300,5505951500,134600,134400,134600,134400,308
|
|
20240930,140200,5464523400,134500,134500,134500,134400,56
|
|
20240930,140100,5456995000,134400,134500,134500,134400,66
|
|
20240930,140000,5448122100,134500,134400,134500,134400,128
|
|
20240930,135900,5430913100,134500,134600,134600,134400,148
|
|
20240930,135800,5411006200,134500,134600,134700,134500,179
|
|
20240930,135700,5386911900,134700,134700,134700,134600,68
|
|
20240930,135600,5377756600,134700,135100,135100,134600,349
|
|
20240930,135500,5330721900,135100,134900,135100,134900,180
|
|
20240930,135400,5306434500,135100,134900,135200,134900,589
|
|
20240930,135300,5226919800,134900,134900,134900,134800,49
|
|
20240930,135200,5220311500,134900,134900,134900,134900,35
|
|
20240930,135100,5215590000,134900,134800,134900,134800,175
|
|
20240930,135000,5191996900,134800,134900,134900,134700,34
|
|
20240930,134900,5187413400,134900,135000,135000,134700,537
|
|
20240930,134800,5115006400,135000,134900,135000,134900,119
|
|
20240930,134700,5098950000,134900,134900,134900,134900,70
|
|
20240930,134600,5089507000,134900,134900,134900,134900,85
|
|
20240930,134500,5078040500,134800,134900,134900,134800,71
|
|
20240930,134400,5068463900,134900,134900,134900,134900,37
|
|
20240930,134300,5063472600,134900,134900,134900,134900,29
|
|
20240930,134200,5059560500,134900,134900,134900,134900,35
|
|
20240930,134100,5054839000,134900,134900,134900,134800,83
|
|
20240930,134000,5043647300,134900,134900,134900,134800,250
|
|
20240930,133900,5009939500,135200,135100,135200,134900,376
|
|
20240930,133800,4959157300,135200,135200,135200,135200,55
|
|
20240930,133700,4951721300,135100,135100,135200,135100,92
|
|
20240930,133600,4939285600,135200,135100,135200,135100,55
|
|
20240930,133500,4931854600,135100,135100,135100,135000,85
|
|
20240930,133400,4920371200,135100,135100,135100,135100,63
|
|
20240930,133300,4911859900,135100,135100,135100,135100,50
|
|
20240930,133200,4905104900,135100,135100,135100,135100,213
|
|
20240930,133100,4876328600,135100,135100,135100,134900,98
|
|
20240930,133000,4863101500,134900,135200,135200,134800,371
|
|
20240930,132900,4813000800,135200,135200,135200,135200,61
|
|
20240930,132800,4804753600,135200,135200,135200,135200,156
|
|
20240930,132700,4783662400,135200,135200,135200,135100,39
|
|
20240930,132600,4778389700,135200,135200,135200,135100,165
|
|
20240930,132500,4756092800,135100,135200,135200,135100,51
|
|
20240930,132400,4749198000,135200,135200,135200,135100,61
|
|
20240930,132300,4740954000,135200,135300,135300,135100,120
|
|
20240930,132200,4724736200,135300,135200,135300,135100,142
|
|
20240930,132100,4705544300,135200,135300,135300,135200,148
|
|
20240930,132000,4685534600,135300,135200,135300,135200,56
|
|
20240930,131900,4677960500,135200,135200,135200,135100,50
|
|
20240930,131800,4671200600,135200,135200,135200,135200,70
|
|
20240930,131700,4661736600,135200,135100,135300,135100,74
|
|
20240930,131600,4651731800,135300,135300,135300,135100,227
|
|
20240930,131500,4621038600,135300,135300,135300,135300,47
|
|
20240930,131400,4614679500,135200,134900,135200,134900,328
|
|
20240930,131300,4570393200,134800,134900,134900,134800,88
|
|
20240930,131200,4558523500,134900,134900,134900,134900,28
|
|
20240930,131100,4554746300,134900,134900,134900,134900,62
|
|
20240930,131000,4546382500,134800,134900,134900,134800,50
|
|
20240930,130900,4539638500,134900,134900,134900,134900,6
|
|
20240930,130800,4538829100,134900,134900,135200,134800,619
|
|
20240930,130700,4455274700,134900,134900,134900,134800,167
|
|
20240930,130600,4432746800,134900,134900,134900,134800,53
|
|
20240930,130500,4425599300,134900,134900,134900,134800,82
|
|
20240930,130400,4414542400,134800,134900,134900,134800,52
|
|
20240930,130300,4407529300,134900,134900,134900,134800,37
|
|
20240930,130200,4402538900,134900,134800,134900,134800,9
|
|
20240930,130100,4401324900,134900,134900,134900,134900,5
|
|
20240930,130000,4400650400,134900,134900,134900,134800,17
|
|
20240930,125900,4398357200,134900,134900,134900,134900,14
|
|
20240930,125800,4396468600,134900,134600,135100,134600,957
|
|
20240930,125700,4267424000,134600,134700,134700,134600,64
|
|
20240930,125600,4258808200,134600,134600,134700,134600,29
|
|
20240930,125500,4254904400,134600,134600,134700,134600,73
|
|
20240930,125400,4245075500,134600,134700,134700,134600,21
|
|
20240930,125300,4242248100,134700,134600,134700,134600,35
|
|
20240930,125200,4237534000,134600,134700,134700,134600,42
|
|
20240930,125100,4231878500,134700,134800,134800,134300,829
|
|
20240930,125000,4120308900,134800,134800,134900,134800,131
|
|
20240930,124900,4102649200,134800,134900,134900,134800,60
|
|
20240930,124800,4094558800,134800,134900,134900,134800,27
|
|
20240930,124700,4090917800,134900,134800,134900,134800,19
|
|
20240930,124600,4088355400,134900,134800,134900,134800,33
|
|
20240930,124500,4083906100,134800,134800,134900,134800,150
|
|
20240930,124400,4063673400,134800,134800,134900,134800,48
|
|
20240930,124300,4057201300,134900,134900,134900,134800,16
|
|
20240930,124200,4055043400,134800,134800,134800,134800,24
|
|
20240930,124100,4051808200,134900,134900,134900,134800,17
|
|
20240930,124000,4049516300,134900,134900,134900,134900,12
|
|
20240930,123900,4047897500,134900,134900,134900,134800,279
|
|
20240930,123800,4010284000,134900,134900,134900,134900,1
|
|
20240930,123700,4010149100,134900,134800,134900,134800,297
|
|
20240930,123600,3970109400,134700,134700,134800,134700,40
|
|
20240930,123500,3964719900,134700,134700,134800,134700,58
|
|
20240930,123400,3956907100,134700,134700,134800,134700,38
|
|
20240930,123300,3951788400,134700,134900,134900,134400,553
|
|
20240930,123200,3877283400,134900,134900,135000,134900,22
|
|
20240930,123100,3874315000,135000,134900,135000,134900,16
|
|
20240930,123000,3872156000,135000,134900,135000,134900,27
|
|
20240930,122900,3868513000,134900,135200,135200,134900,431
|
|
20240930,122800,3810276600,135300,135300,135300,135300,8
|
|
20240930,122700,3809194200,135300,135100,135300,135100,25
|
|
20240930,122600,3805811900,135200,135200,135300,135200,48
|
|
20240930,122500,3799321100,135100,135200,135300,135100,350
|
|
20240930,122400,3752001200,135200,134700,135200,134700,387
|
|
20240930,122300,3699809400,134700,134700,134700,134700,9
|
|
20240930,122200,3698597100,134700,134700,134700,134700,33
|
|
20240930,122100,3694152000,134600,134700,134700,134600,21
|
|
20240930,122000,3691324300,134700,134700,134700,134700,3
|
|
20240930,121900,3690920200,134700,134700,134700,134700,6
|
|
20240930,121800,3690112000,134700,134600,134700,134600,63
|
|
20240930,121700,3681631300,134600,134700,134700,134600,22
|
|
20240930,121600,3678669400,134600,134600,134600,134600,5
|
|
20240930,121500,3677996400,134600,134600,134600,134600,50
|
|
20240930,121400,3671266400,134600,134600,134600,134600,13
|
|
20240930,121300,3669516600,134600,134400,134600,134400,29
|
|
20240930,121200,3665615900,134500,134500,134500,134500,0
|
|
20240930,121100,3665615900,134500,134500,134500,134500,21
|
|
20240930,121000,3662791400,134500,134600,134600,134500,12
|
|
20240930,120900,3661177300,134500,134300,134500,134300,69
|
|
20240930,120800,3651902900,134300,134300,134400,134300,99
|
|
20240930,120700,3638606000,134600,134300,134600,134300,6
|
|
20240930,120600,3637799900,134600,134200,134600,134200,11
|
|
20240930,120500,3636322800,134600,134200,134600,134200,15
|
|
20240930,120400,3634307800,134600,134200,134600,134200,36
|
|
20240930,120300,3629474600,134200,134600,134600,134200,13
|
|
20240930,120200,3627728800,134200,134100,134600,134100,53
|
|
20240930,120100,3620617000,134100,134800,134900,134100,355
|
|
20240930,120000,3572867500,134800,135000,135000,134800,259
|
|
20240930,115900,3537927900,135000,135000,135000,134900,114
|
|
20240930,115800,3522546000,135000,135000,135000,135000,35
|
|
20240930,115700,3517821000,134900,135000,135000,134900,43
|
|
20240930,115600,3512016400,135000,135000,135000,135000,13
|
|
20240930,115500,3510261400,135000,135000,135000,135000,22
|
|
20240930,115400,3507291400,135000,134900,135000,134900,23
|
|
20240930,115300,3504186700,134900,134900,134900,134800,106
|
|
20240930,115200,3489888300,134800,134900,134900,134800,12
|
|
20240930,115100,3488270600,134900,134900,134900,134900,27
|
|
20240930,115000,3484628300,134800,134800,134900,134800,30
|
|
20240930,114900,3480583600,134900,134800,134900,134800,10
|
|
20240930,114800,3479235100,134800,134900,134900,134800,36
|
|
20240930,114700,3474380200,134800,134900,134900,134800,44
|
|
20240930,114600,3468446000,134900,134400,134900,134400,511
|
|
20240930,114500,3399637400,134400,134500,134600,134400,95
|
|
20240930,114400,3386860800,134600,134500,134600,134500,49
|
|
20240930,114300,3380269900,134500,134600,134600,134400,24
|
|
20240930,114200,3377041900,134400,134400,134400,134400,26
|
|
20240930,114100,3373547500,134400,134600,134600,134400,104
|
|
20240930,114000,3359552100,134600,134600,134700,134600,53
|
|
20240930,113900,3352416600,134700,134700,134800,134600,247
|
|
20240930,113800,3319146100,134700,134700,134800,134700,16
|
|
20240930,113700,3316990800,134800,134700,134800,134700,26
|
|
20240930,113600,3313487000,134800,134800,134800,134700,57
|
|
20240930,113500,3305806000,134700,134800,134800,134700,10
|
|
20240930,113400,3304458500,134800,134900,134900,134800,79
|
|
20240930,113300,3293809000,134900,134900,134900,134900,9
|
|
20240930,113200,3292594900,134800,134900,134900,134700,151
|
|
20240930,113100,3272244300,134800,134900,134900,134800,21
|
|
20240930,113000,3269411600,134900,134900,134900,134800,27
|
|
20240930,112900,3265769900,134900,134800,134900,134800,186
|
|
20240930,112800,3240695900,134800,134800,134800,134700,40
|
|
20240930,112700,3235304900,134700,134700,134700,134700,38
|
|
20240930,112600,3230186300,134700,134700,134700,134700,6
|
|
20240930,112500,3229378100,134700,134600,134700,134600,61
|
|
20240930,112400,3221162500,134600,134500,134600,134500,98
|
|
20240930,112300,3207979500,134500,134500,134500,134500,2
|
|
20240930,112200,3207710500,134500,134500,134500,134500,20
|
|
20240930,112100,3205020500,134500,134500,134500,134500,17
|
|
20240930,112000,3202734000,134400,134400,134400,134400,0
|
|
20240930,111900,3202734000,134400,134500,134500,134100,454
|
|
20240930,111800,3141747300,134500,134100,134900,134100,417
|
|
20240930,111700,3085702900,134100,134000,134100,134000,125
|
|
20240930,111600,3068947400,134100,134000,134100,134000,20
|
|
20240930,111500,3066266800,134100,134100,134100,134000,198
|
|
20240930,111400,3039733800,134100,134100,134100,134100,5
|
|
20240930,111300,3039063300,134000,134100,134100,134000,39
|
|
20240930,111200,3033835200,134100,134000,134100,133900,74
|
|
20240930,111100,3023920600,134000,133600,134200,133500,422
|
|
20240930,111000,2967435500,133600,133700,133700,133000,1118
|
|
20240930,110900,2818322500,133800,133800,133800,133700,61
|
|
20240930,110800,2810163600,133800,133700,133800,133700,58
|
|
20240930,110700,2802408500,133700,133800,133800,133700,37
|
|
20240930,110600,2797460700,133800,133800,133800,133700,64
|
|
20240930,110500,2788899900,133700,133800,133800,133700,28
|
|
20240930,110400,2785154500,133800,133800,133800,133700,29
|
|
20240930,110300,2781275600,133800,133800,133800,133800,1
|
|
20240930,110200,2781141800,133800,133500,133800,133500,110
|
|
20240930,110100,2766436100,133500,134000,134100,133400,549
|
|
20240930,110000,2692989900,134000,134000,134000,134000,20
|
|
20240930,105900,2690309900,134000,134000,134100,134000,33
|
|
20240930,105800,2685887200,134000,134000,134100,134000,31
|
|
20240930,105700,2681731500,134100,134000,134100,134000,26
|
|
20240930,105600,2678247200,134100,134000,134100,134000,15
|
|
20240930,105500,2676236900,134000,134000,134100,134000,87
|
|
20240930,105400,2664578500,134100,133900,134100,133900,69
|
|
20240930,105300,2655336400,133900,134200,134200,133900,16
|
|
20240930,105200,2653191900,134200,134200,134200,133700,467
|
|
20240930,105100,2590592300,134300,134300,134300,134200,26
|
|
20240930,105000,2587101900,134300,134200,134300,134200,18
|
|
20240930,104900,2584685200,134200,134300,134300,134200,35
|
|
20240930,104800,2579987700,134300,134300,134300,133900,446
|
|
20240930,104700,2520195400,134300,134500,134500,134000,436
|
|
20240930,104600,2461653300,134400,134400,134500,134300,236
|
|
20240930,104500,2429936700,134300,134300,134400,134300,90
|
|
20240930,104400,2417844500,134400,134300,134400,134300,33
|
|
20240930,104300,2413410600,134300,134400,134400,134000,945
|
|
20240930,104200,2286533300,134500,134500,134500,134400,27
|
|
20240930,104100,2282903100,134500,134500,134500,134500,12
|
|
20240930,104000,2281289100,134400,134400,134400,134400,41
|
|
20240930,103900,2275778700,134500,134500,134500,134500,16
|
|
20240930,103800,2273626700,134500,134500,134500,134500,2
|
|
20240930,103700,2273357700,134500,134500,134500,134500,54
|
|
20240930,103600,2266094700,134500,134500,134500,134400,23
|
|
20240930,103500,2263002200,134500,134400,134900,134400,67
|
|
20240930,103400,2253994900,134400,134900,134900,134100,329
|
|
20240930,103300,2209670600,134900,134700,134900,134600,154
|
|
20240930,103200,2188917500,134700,135000,135000,134100,536
|
|
20240930,103100,2116748000,135000,134700,135400,134700,805
|
|
20240930,103000,2008091100,134700,134700,134800,134700,38
|
|
20240930,102900,2002971500,134700,134800,134800,134700,59
|
|
20240930,102800,1995023700,134700,134800,134800,134700,30
|
|
20240930,102700,1990981500,134700,134800,134800,134700,21
|
|
20240930,102600,1988152000,134700,134700,134700,134700,0
|
|
20240930,102500,1988152000,134700,134800,134800,134700,35
|
|
20240930,102400,1983437200,134700,134800,134800,134700,23
|
|
20240930,102300,1980338100,134700,134800,134800,134700,12
|
|
20240930,102200,1978721100,134700,134800,134800,134700,6
|
|
20240930,102100,1977912800,134800,134800,134800,134700,18
|
|
20240930,102000,1975487400,134800,134800,134800,134700,40
|
|
20240930,101900,1970096800,134800,134900,134900,134700,63
|
|
20240930,101800,1961605000,134800,134800,134800,134800,50
|
|
20240930,101700,1954865000,134800,134900,134900,134800,10
|
|
20240930,101600,1953516800,134900,135000,135000,134700,290
|
|
20240930,101500,1914399600,135000,135000,135000,134900,12
|
|
20240930,101400,1912779800,135000,134800,135000,134800,72
|
|
20240930,101300,1903073900,134800,134800,134800,134800,48
|
|
20240930,101200,1896603500,134800,134900,134900,134800,3
|
|
20240930,101100,1896199000,134800,134700,134800,134700,58
|
|
20240930,101000,1888383600,134700,135000,135000,134600,481
|
|
20240930,100900,1823518500,135300,135300,135400,135000,108
|
|
20240930,100800,1808909300,134900,135300,135300,134900,16
|
|
20240930,100700,1806744900,135400,135300,135400,135300,35
|
|
20240930,100600,1802007900,135300,134900,135300,134700,296
|
|
20240930,100500,1762034700,134900,134800,134900,134700,177
|
|
20240930,100400,1738174900,134800,134600,134800,134600,42
|
|
20240930,100300,1732513900,134700,134600,134700,134500,256
|
|
20240930,100200,1698056300,134600,134200,134600,134000,794
|
|
20240930,100100,1591506100,134200,134100,134200,134100,86
|
|
20240930,100000,1579972200,134100,134100,134200,134100,42
|
|
20240930,095900,1574339200,134200,134300,134400,133900,982
|
|
20240930,095800,1442557400,134300,134400,134400,134300,72
|
|
20240930,095700,1432884700,134400,134300,134400,134300,41
|
|
20240930,095600,1427377000,134300,134300,134400,134300,246
|
|
20240930,095500,1394322600,134300,134400,134400,134300,9
|
|
20240930,095400,1393113700,134500,134400,134500,134200,510
|
|
20240930,095300,1324580900,134500,134700,134700,134500,356
|
|
20240930,095200,1276676700,134600,135100,135100,134500,1229
|
|
20240930,095100,1110894500,135100,135100,135200,135000,113
|
|
20240930,095000,1095626300,135100,135100,135200,135000,331
|
|
20240930,094900,1050910600,135100,135300,135300,135100,184
|
|
20240930,094800,1026025000,135300,135300,135400,135300,46
|
|
20240930,094700,1019801000,135200,135400,135400,135000,436
|
|
20240930,094600,960852700,135500,135500,135500,135500,118
|
|
20240930,094500,944863700,135500,135500,135500,135400,93
|
|
20240930,094400,932264200,135400,135600,135600,135300,298
|
|
20240930,094300,891873800,135600,135600,135800,135600,36
|
|
20240930,094200,886992000,135700,135600,135700,135600,31
|
|
20240930,094100,882787300,135800,135800,135800,135800,0
|
|
20240930,094000,882787300,135800,135500,135800,135500,221
|
|
20240930,093900,852829400,135300,135400,135400,135300,67
|
|
20240930,093800,843761200,135300,135500,135500,135300,196
|
|
20240930,093700,817226600,135400,135400,135400,135400,2
|
|
20240930,093600,816955800,135400,135400,135500,135400,11
|
|
20240930,093500,815466300,135400,135400,135500,135400,61
|
|
20240930,093400,807202900,135400,135800,135800,135400,199
|
|
20240930,093300,780217100,135800,135900,135900,135800,54
|
|
20240930,093200,772882600,135800,135900,135900,135800,173
|
|
20240930,093100,749374500,136000,136000,136000,135800,30
|
|
20240930,093000,745295500,135800,135500,136000,135500,116
|
|
20240930,092900,729549500,135500,135800,135800,135500,392
|
|
20240930,092800,676336700,135900,135900,135900,135800,39
|
|
20240930,092700,671037400,135800,135900,135900,135800,17
|
|
20240930,092600,668727400,135900,135700,135900,135700,213
|
|
20240930,092500,639816800,135600,135500,135700,135500,36
|
|
20240930,092400,634937000,135500,135400,135800,135400,70
|
|
20240930,092300,625452100,135400,135300,135800,135300,17
|
|
20240930,092200,623150500,135300,135300,135300,135300,6
|
|
20240930,092100,622338700,135700,135700,135700,135700,18
|
|
20240930,092000,619896100,135300,135300,135700,135300,36
|
|
20240930,091900,615015700,135200,135300,135300,135200,157
|
|
20240930,091800,593776200,135600,135500,135600,135400,95
|
|
20240930,091700,580903000,135500,135700,135700,135500,75
|
|
20240930,091600,570734200,135600,135800,135900,135400,300
|
|
20240930,091500,530012500,136000,135400,136000,135400,117
|
|
20240930,091400,514125800,135300,135500,135800,135300,279
|
|
20240930,091300,476329700,135500,135400,135800,135400,64
|
|
20240930,091200,467654500,136000,135800,136000,135100,228
|
|
20240930,091100,436769400,136200,136400,136400,135300,461
|
|
20240930,091000,374058100,136400,136400,136500,136400,151
|
|
20240930,090900,353460000,136400,135900,136400,135900,220
|
|
20240930,090800,323519400,135900,135100,135900,135100,305
|
|
20240930,090700,282213200,135100,135600,135600,135100,259
|
|
20240930,090600,247187500,135800,135800,135800,135600,35
|
|
20240930,090500,242439500,135500,135700,135900,135500,96
|
|
20240930,090400,229414700,135600,135900,135900,135600,73
|
|
20240930,090300,219512500,135900,135900,136200,135500,174
|
|
20240930,090200,195857800,135300,136600,137300,135000,285
|
|
20240930,090100,157042800,137500,137700,137900,136500,489
|
|
20240930,090000,89984100,137800,137300,137900,136600,655
|