577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240930,183400,1729896750,36600,36600,36600,36600,2492
|
|
20240930,183300,1729896750,36600,36600,36600,36600,0
|
|
20240930,183200,1729896750,36600,36600,36600,36600,0
|
|
20240930,183100,1729896750,36600,36600,36600,36600,0
|
|
20240930,183000,1729896750,36600,36600,36600,36600,0
|
|
20240930,182900,1729896750,36600,36600,36600,36600,0
|
|
20240930,182800,1729896750,36600,36600,36600,36600,0
|
|
20240930,182700,1729896750,36600,36600,36600,36600,0
|
|
20240930,182600,1729896750,36600,36600,36600,36600,0
|
|
20240930,182500,1729896750,36600,36600,36600,36600,0
|
|
20240930,182400,1729896750,36600,36600,36600,36600,0
|
|
20240930,182300,1729896750,36600,36600,36600,36600,0
|
|
20240930,182200,1729896750,36600,36600,36600,36600,0
|
|
20240930,182100,1729896750,36600,36600,36600,36600,0
|
|
20240930,182000,1729896750,36600,36600,36600,36600,0
|
|
20240930,181900,1729896750,36600,36600,36600,36600,0
|
|
20240930,181800,1729896750,36600,36600,36600,36600,0
|
|
20240930,181700,1729896750,36600,36600,36600,36600,0
|
|
20240930,181600,1729896750,36600,36600,36600,36600,0
|
|
20240930,181500,1729896750,36600,36600,36600,36600,0
|
|
20240930,181400,1729896750,36600,36600,36600,36600,0
|
|
20240930,181300,1729896750,36600,36600,36600,36600,0
|
|
20240930,181200,1729896750,36600,36600,36600,36600,0
|
|
20240930,181100,1729896750,36600,36600,36600,36600,0
|
|
20240930,181000,1729896750,36600,36600,36600,36600,0
|
|
20240930,180900,1729896750,36600,36600,36600,36600,0
|
|
20240930,180800,1729896750,36600,36600,36600,36600,0
|
|
20240930,180700,1729896750,36600,36600,36600,36600,0
|
|
20240930,180600,1729896750,36600,36600,36600,36600,0
|
|
20240930,180500,1729896750,36600,36600,36600,36600,0
|
|
20240930,180400,1729896750,36600,36600,36600,36600,2492
|
|
20240930,180300,1729896750,36600,36600,36600,36600,0
|
|
20240930,180200,1729896750,36600,36600,36600,36600,0
|
|
20240930,180100,1729896750,36600,36600,36600,36600,0
|
|
20240930,180000,1729896750,36600,36600,36600,36600,0
|
|
20240930,175900,1729896750,36600,36600,36600,36600,0
|
|
20240930,175800,1729896750,36600,36600,36600,36600,0
|
|
20240930,175700,1729896750,36600,36600,36600,36600,0
|
|
20240930,175600,1729896750,36600,36600,36600,36600,0
|
|
20240930,175500,1729896750,36600,36600,36600,36600,0
|
|
20240930,175400,1729896750,36600,36600,36600,36600,0
|
|
20240930,175300,1729896750,36600,36600,36600,36600,0
|
|
20240930,175200,1729896750,36600,36600,36600,36600,0
|
|
20240930,175100,1729896750,36600,36600,36600,36600,0
|
|
20240930,175000,1729896750,36600,36600,36600,36600,0
|
|
20240930,174900,1729896750,36600,36600,36600,36600,0
|
|
20240930,174800,1729896750,36600,36600,36600,36600,0
|
|
20240930,174700,1729896750,36600,36600,36600,36600,0
|
|
20240930,174600,1729896750,36600,36600,36600,36600,0
|
|
20240930,174500,1729896750,36600,36600,36600,36600,0
|
|
20240930,174400,1729896750,36600,36600,36600,36600,0
|
|
20240930,174300,1729896750,36600,36600,36600,36600,0
|
|
20240930,174200,1729896750,36600,36600,36600,36600,0
|
|
20240930,174100,1729896750,36600,36600,36600,36600,0
|
|
20240930,174000,1729896750,36600,36600,36600,36600,0
|
|
20240930,173900,1729896750,36600,36600,36600,36600,0
|
|
20240930,173800,1729896750,36600,36600,36600,36600,0
|
|
20240930,173700,1729896750,36600,36600,36600,36600,0
|
|
20240930,173600,1729896750,36600,36600,36600,36600,0
|
|
20240930,173500,1729896750,36600,36600,36600,36600,0
|
|
20240930,173400,1729896750,36600,36600,36600,36600,2492
|
|
20240930,173300,1729896750,36600,36600,36600,36600,0
|
|
20240930,173200,1729896750,36600,36600,36600,36600,0
|
|
20240930,173100,1729896750,36600,36600,36600,36600,0
|
|
20240930,173000,1729896750,36600,36600,36600,36600,0
|
|
20240930,172900,1729896750,36600,36600,36600,36600,0
|
|
20240930,172800,1729896750,36600,36600,36600,36600,0
|
|
20240930,172700,1729896750,36600,36600,36600,36600,0
|
|
20240930,172600,1729896750,36600,36600,36600,36600,0
|
|
20240930,172500,1729896750,36600,36600,36600,36600,0
|
|
20240930,172400,1729896750,36600,36600,36600,36600,0
|
|
20240930,172300,1729896750,36600,36600,36600,36600,0
|
|
20240930,172200,1729896750,36600,36600,36600,36600,0
|
|
20240930,172100,1729896750,36600,36600,36600,36600,0
|
|
20240930,172000,1729896750,36600,36600,36600,36600,0
|
|
20240930,171900,1729896750,36600,36600,36600,36600,0
|
|
20240930,171800,1729896750,36600,36600,36600,36600,0
|
|
20240930,171700,1729896750,36600,36600,36600,36600,0
|
|
20240930,171600,1729896750,36600,36600,36600,36600,0
|
|
20240930,171500,1729896750,36600,36600,36600,36600,0
|
|
20240930,171400,1729896750,36600,36600,36600,36600,0
|
|
20240930,171300,1729896750,36600,36600,36600,36600,0
|
|
20240930,171200,1729896750,36600,36600,36600,36600,0
|
|
20240930,171100,1729896750,36600,36600,36600,36600,0
|
|
20240930,171000,1729896750,36600,36600,36600,36600,0
|
|
20240930,170900,1729896750,36600,36600,36600,36600,0
|
|
20240930,170800,1729896750,36600,36600,36600,36600,0
|
|
20240930,170700,1729896750,36600,36600,36600,36600,0
|
|
20240930,170600,1729896750,36600,36600,36600,36600,0
|
|
20240930,170500,1729896750,36600,36600,36600,36600,0
|
|
20240930,170400,1729896750,36600,36600,36600,36600,2492
|
|
20240930,170300,1729896750,36600,36600,36600,36600,0
|
|
20240930,170200,1729896750,36600,36600,36600,36600,0
|
|
20240930,170100,1729896750,36600,36600,36600,36600,0
|
|
20240930,170000,1729896750,36600,36600,36600,36600,0
|
|
20240930,165900,1729896750,36600,36600,36600,36600,0
|
|
20240930,165800,1729896750,36600,36600,36600,36600,0
|
|
20240930,165700,1729896750,36600,36600,36600,36600,0
|
|
20240930,165600,1729896750,36600,36600,36600,36600,0
|
|
20240930,165500,1729896750,36600,36600,36600,36600,0
|
|
20240930,165400,1729896750,36600,36600,36600,36600,0
|
|
20240930,165300,1729896750,36600,36600,36600,36600,0
|
|
20240930,165200,1729896750,36600,36600,36600,36600,0
|
|
20240930,165100,1729896750,36600,36600,36600,36600,0
|
|
20240930,165000,1729896750,36600,36600,36600,36600,0
|
|
20240930,164900,1729896750,36600,36600,36600,36600,0
|
|
20240930,164800,1729896750,36600,36600,36600,36600,0
|
|
20240930,164700,1729896750,36600,36600,36600,36600,0
|
|
20240930,164600,1729896750,36600,36600,36600,36600,0
|
|
20240930,164500,1729896750,36600,36600,36600,36600,0
|
|
20240930,164400,1729896750,36600,36600,36600,36600,0
|
|
20240930,164300,1729896750,36600,36600,36600,36600,0
|
|
20240930,164200,1729896750,36600,36600,36600,36600,0
|
|
20240930,164100,1729896750,36600,36600,36600,36600,0
|
|
20240930,164000,1729896750,36600,36600,36600,36600,0
|
|
20240930,163900,1729896750,36600,36600,36600,36600,0
|
|
20240930,163800,1729896750,36600,36600,36600,36600,0
|
|
20240930,163700,1729896750,36600,36600,36600,36600,0
|
|
20240930,163600,1729896750,36600,36600,36600,36600,0
|
|
20240930,163500,1729896750,36600,36600,36600,36600,0
|
|
20240930,163400,1729896750,36600,36600,36600,36600,2492
|
|
20240930,163300,1729896750,36600,36600,36600,36600,0
|
|
20240930,163200,1729896750,36600,36600,36600,36600,0
|
|
20240930,163100,1729896750,36600,36600,36600,36600,0
|
|
20240930,163000,1729896750,36600,36600,36600,36600,0
|
|
20240930,162900,1729896750,36600,36600,36600,36600,0
|
|
20240930,162800,1729896750,36600,36600,36600,36600,0
|
|
20240930,162700,1729896750,36600,36600,36600,36600,0
|
|
20240930,162600,1729896750,36600,36600,36600,36600,0
|
|
20240930,162500,1729896750,36600,36600,36600,36600,0
|
|
20240930,162400,1729896750,36600,36600,36600,36600,0
|
|
20240930,162300,1729896750,36600,36600,36600,36600,0
|
|
20240930,162200,1729896750,36600,36600,36600,36600,0
|
|
20240930,162100,1729896750,36600,36600,36600,36600,0
|
|
20240930,162000,1729896750,36600,36600,36600,36600,0
|
|
20240930,161900,1729896750,36600,36600,36600,36600,0
|
|
20240930,161800,1729896750,36600,36600,36600,36600,0
|
|
20240930,161700,1729896750,36600,36600,36600,36600,0
|
|
20240930,161600,1729896750,36600,36600,36600,36600,0
|
|
20240930,161500,1729896750,36600,36600,36600,36600,0
|
|
20240930,161400,1729896750,36600,36600,36600,36600,0
|
|
20240930,161300,1729896750,36600,36600,36600,36600,0
|
|
20240930,161200,1729896750,36600,36600,36600,36600,0
|
|
20240930,161100,1729896750,36600,36600,36600,36600,0
|
|
20240930,161000,1729896750,36600,36600,36600,36600,0
|
|
20240930,160900,1729896750,36600,36600,36600,36600,0
|
|
20240930,160800,1729896750,36600,36600,36600,36600,0
|
|
20240930,160700,1729896750,36600,36600,36600,36600,0
|
|
20240930,160600,1729896750,36600,36600,36600,36600,0
|
|
20240930,160500,1729896750,36600,36600,36600,36600,0
|
|
20240930,160400,1729896750,36600,36600,36600,36600,2492
|
|
20240930,160300,1729896750,36600,36600,36600,36600,0
|
|
20240930,160200,1729896750,36600,36600,36600,36600,0
|
|
20240930,160100,1729896750,36600,36600,36600,36600,0
|
|
20240930,160000,1729896750,36600,36600,36600,36600,0
|
|
20240930,155900,1729896750,36600,36600,36600,36600,0
|
|
20240930,155800,1729896750,36600,36600,36600,36600,0
|
|
20240930,155700,1729896750,36600,36600,36600,36600,0
|
|
20240930,155600,1729896750,36600,36600,36600,36600,0
|
|
20240930,155500,1729896750,36600,36600,36600,36600,0
|
|
20240930,155400,1729896750,36600,36600,36600,36600,0
|
|
20240930,155300,1729896750,36600,36600,36600,36600,0
|
|
20240930,155200,1729896750,36600,36600,36600,36600,0
|
|
20240930,155100,1729896750,36600,36600,36600,36600,0
|
|
20240930,155000,1729896750,36600,36600,36600,36600,0
|
|
20240930,154900,1729896750,36600,36600,36600,36600,0
|
|
20240930,154800,1729896750,36600,36600,36600,36600,0
|
|
20240930,154700,1729896750,36600,36600,36600,36600,0
|
|
20240930,154600,1729896750,36600,36600,36600,36600,0
|
|
20240930,154500,1729896750,36600,36600,36600,36600,0
|
|
20240930,154400,1729896750,36600,36600,36600,36600,0
|
|
20240930,154300,1729896750,36600,36600,36600,36600,0
|
|
20240930,154200,1729896750,36600,36600,36600,36600,0
|
|
20240930,154100,1729896750,36600,36600,36600,36600,0
|
|
20240930,154000,1729896750,36600,36600,36600,36600,0
|
|
20240930,153900,1729896750,36600,36600,36600,36600,0
|
|
20240930,153800,1729896750,36600,36600,36600,36600,0
|
|
20240930,153700,1729896750,36600,36600,36600,36600,0
|
|
20240930,153600,1729896750,36600,36600,36600,36600,0
|
|
20240930,153500,1729896750,36600,36600,36600,36600,0
|
|
20240930,153400,1729896750,36600,36600,36600,36600,2492
|
|
20240930,153300,1729896750,36600,36600,36600,36600,0
|
|
20240930,153200,1729896750,36600,36600,36600,36600,0
|
|
20240930,153100,1729896750,36600,36600,36600,36600,0
|
|
20240930,153000,1729896750,36600,36600,36600,36600,2492
|
|
20240930,152900,1638689550,36500,36500,36500,36500,0
|
|
20240930,152800,1638689550,36500,36500,36500,36500,0
|
|
20240930,152700,1638689550,36500,36500,36500,36500,0
|
|
20240930,152600,1638689550,36500,36500,36500,36500,0
|
|
20240930,152500,1638689550,36500,36500,36500,36500,0
|
|
20240930,152400,1638689550,36500,36500,36500,36500,0
|
|
20240930,152300,1638689550,36500,36500,36500,36500,0
|
|
20240930,152200,1638689550,36500,36500,36500,36500,0
|
|
20240930,152100,1638689550,36500,36500,36500,36500,0
|
|
20240930,152000,1638689550,36500,36500,36500,36500,0
|
|
20240930,151900,1638689550,36500,36350,36500,36350,770
|
|
20240930,151800,1610619850,36350,36350,36400,36350,734
|
|
20240930,151700,1583938700,36350,36350,36350,36350,249
|
|
20240930,151600,1574887550,36400,36400,36400,36400,881
|
|
20240930,151500,1542819150,36400,36450,36450,36400,827
|
|
20240930,151400,1512715800,36450,36450,36450,36400,360
|
|
20240930,151300,1499610000,36450,36450,36450,36450,1
|
|
20240930,151200,1499573550,36450,36500,36500,36400,2131
|
|
20240930,151100,1421995300,36500,36500,36500,36450,89
|
|
20240930,151000,1418746850,36500,36450,36500,36450,50
|
|
20240930,150900,1416921900,36500,36450,36500,36450,31
|
|
20240930,150800,1415790600,36450,36450,36450,36450,682
|
|
20240930,150700,1390931700,36500,36450,36500,36450,1331
|
|
20240930,150600,1342416150,36450,36500,36500,36450,99
|
|
20240930,150500,1338807100,36500,36500,36500,36500,12
|
|
20240930,150400,1338369100,36500,36500,36500,36450,150
|
|
20240930,150300,1332898550,36500,36500,36500,36500,473
|
|
20240930,150200,1315634050,36550,36550,36550,36500,316
|
|
20240930,150100,1304092550,36550,36550,36550,36550,48
|
|
20240930,150000,1302338150,36550,36550,36550,36550,570
|
|
20240930,145900,1281504650,36550,36600,36650,36550,87
|
|
20240930,145800,1278322900,36600,36600,36700,36600,223
|
|
20240930,145700,1270152450,36600,36600,36600,36550,109
|
|
20240930,145600,1266163800,36600,36550,36600,36550,144
|
|
20240930,145500,1260899500,36550,36500,36550,36500,23
|
|
20240930,145400,1260058900,36500,36600,36600,36500,80
|
|
20240930,145300,1257136900,36600,36600,36600,36600,44
|
|
20240930,145200,1255526500,36600,36600,36600,36550,213
|
|
20240930,145100,1247739950,36600,36600,36600,36600,5
|
|
20240930,145000,1247556950,36600,36600,36600,36600,150
|
|
20240930,144900,1242066950,36600,36600,36600,36600,16
|
|
20240930,144800,1241481350,36550,36600,36600,36550,52
|
|
20240930,144700,1239579650,36600,36650,36650,36600,23
|
|
20240930,144600,1238736750,36600,36650,36650,36600,13
|
|
20240930,144500,1238260400,36650,36600,36650,36600,22
|
|
20240930,144400,1237454650,36650,36650,36650,36650,16
|
|
20240930,144300,1236868250,36650,36650,36700,36650,100
|
|
20240930,144200,1233199150,36700,36650,36700,36600,153
|
|
20240930,144100,1227589000,36600,36600,36600,36600,91
|
|
20240930,144000,1224258400,36600,36600,36600,36600,21
|
|
20240930,143900,1223489800,36600,36600,36600,36600,5
|
|
20240930,143800,1223306800,36600,36600,36600,36600,0
|
|
20240930,143700,1223306800,36600,36600,36600,36600,10
|
|
20240930,143600,1222940800,36600,36600,36600,36600,64
|
|
20240930,143500,1220598400,36600,36600,36600,36600,392
|
|
20240930,143400,1206251200,36700,36700,36700,36700,5
|
|
20240930,143300,1206067700,36700,36700,36700,36700,28
|
|
20240930,143200,1205040100,36700,36700,36700,36650,92
|
|
20240930,143100,1201665000,36650,36700,36700,36650,89
|
|
20240930,143000,1198400950,36700,36750,36750,36700,59
|
|
20240930,142900,1196234450,36750,36750,36750,36700,264
|
|
20240930,142800,1186536650,36750,36750,36750,36650,186
|
|
20240930,142700,1179701250,36750,36650,36750,36650,713
|
|
20240930,142600,1153541950,36650,36600,36650,36600,184
|
|
20240930,142500,1146803050,36600,36500,36600,36500,245
|
|
20240930,142400,1137852000,36500,36500,36500,36500,105
|
|
20240930,142300,1134019500,36450,36450,36450,36450,7
|
|
20240930,142200,1133764350,36450,36500,36500,36450,469
|
|
20240930,142100,1116646500,36550,36550,36550,36550,325
|
|
20240930,142000,1104767750,36600,36600,36600,36600,5
|
|
20240930,141900,1104584750,36650,36650,36650,36650,27
|
|
20240930,141800,1103595200,36650,36650,36650,36650,71
|
|
20240930,141700,1100993050,36650,36650,36650,36650,22
|
|
20240930,141600,1100186750,36650,36650,36650,36650,16
|
|
20240930,141500,1099600350,36650,36650,36650,36650,56
|
|
20240930,141400,1097547950,36650,36550,36650,36550,12
|
|
20240930,141300,1097108250,36550,36600,36650,36550,254
|
|
20240930,141200,1087809800,36600,36650,36650,36600,39
|
|
20240930,141100,1086382150,36650,36600,36650,36600,143
|
|
20240930,141000,1081145150,36600,36600,36600,36600,137
|
|
20240930,140900,1076130950,36650,36650,36650,36650,16
|
|
20240930,140800,1075544550,36600,36650,36650,36600,29
|
|
20240930,140700,1074481750,36650,36650,36650,36600,213
|
|
20240930,140600,1066683750,36600,36500,36650,36500,1080
|
|
20240930,140500,1027170650,36500,36500,36500,36500,35
|
|
20240930,140400,1025893150,36500,36500,36500,36500,34
|
|
20240930,140300,1024652150,36450,36450,36450,36450,71
|
|
20240930,140200,1022064200,36500,36500,36500,36500,19
|
|
20240930,140100,1021370700,36500,36500,36500,36500,5
|
|
20240930,140000,1021188200,36500,36500,36500,36500,19
|
|
20240930,135900,1020494700,36500,36500,36500,36500,14
|
|
20240930,135800,1019983700,36500,36500,36500,36500,5
|
|
20240930,135700,1019801200,36500,36500,36500,36500,18
|
|
20240930,135600,1019144200,36500,36500,36500,36500,5
|
|
20240930,135500,1018961700,36500,36500,36500,36500,18
|
|
20240930,135400,1018304700,36500,36500,36500,36500,30
|
|
20240930,135300,1017209700,36500,36500,36500,36500,13
|
|
20240930,135200,1016735200,36450,36450,36500,36450,17
|
|
20240930,135100,1016115500,36400,36400,36400,36400,0
|
|
20240930,135000,1016115500,36400,36400,36400,36400,4
|
|
20240930,134900,1015969900,36400,36500,36500,36400,20
|
|
20240930,134800,1015240100,36500,36500,36500,36500,19
|
|
20240930,134700,1014546600,36500,36500,36500,36500,124
|
|
20240930,134600,1010020600,36500,36500,36500,36500,0
|
|
20240930,134500,1010020600,36500,36500,36500,36500,28
|
|
20240930,134400,1008998600,36500,36500,36500,36500,4
|
|
20240930,134300,1008852600,36500,36500,36500,36500,5
|
|
20240930,134200,1008670100,36500,36500,36500,36500,17
|
|
20240930,134100,1008049600,36500,36500,36500,36500,39
|
|
20240930,134000,1006626100,36500,36500,36500,36500,0
|
|
20240930,133900,1006626100,36500,36550,36550,36500,29
|
|
20240930,133800,1005566600,36500,36500,36500,36500,12
|
|
20240930,133700,1005128600,36400,36400,36400,36400,1
|
|
20240930,133600,1005092200,36400,36400,36400,36400,13
|
|
20240930,133500,1004619000,36400,36500,36600,36400,60
|
|
20240930,133400,1002430300,36500,36500,36500,36500,51
|
|
20240930,133300,1000568800,36500,36500,36500,36500,13
|
|
20240930,133200,1000094300,36400,36450,36450,36400,248
|
|
20240930,133100,991066850,36500,36500,36500,36500,13
|
|
20240930,133000,990592350,36400,36500,36500,36400,60
|
|
20240930,132900,988407350,36500,36500,36500,36500,13
|
|
20240930,132800,987932850,36500,36450,36500,36450,27
|
|
20240930,132700,986947850,36450,36550,36550,36450,144
|
|
20240930,132600,981692000,36550,36550,36550,36550,90
|
|
20240930,132500,978402500,36550,36550,36550,36550,194
|
|
20240930,132400,971311800,36550,36550,36550,36550,5
|
|
20240930,132300,971129050,36550,36550,36550,36550,0
|
|
20240930,132200,971129050,36550,36550,36550,36550,5
|
|
20240930,132100,970946300,36550,36550,36550,36550,5
|
|
20240930,132000,970763550,36550,36550,36550,36550,5
|
|
20240930,131900,970580800,36550,36550,36550,36550,5
|
|
20240930,131800,970398050,36550,36550,36550,36550,5
|
|
20240930,131700,970215300,36550,36550,36550,36550,5
|
|
20240930,131600,970032550,36550,36550,36550,36550,110
|
|
20240930,131500,966012050,36600,36600,36600,36600,5
|
|
20240930,131400,965829050,36600,36600,36600,36600,5
|
|
20240930,131300,965646050,36600,36600,36600,36600,20
|
|
20240930,131200,964914050,36600,36600,36600,36600,1
|
|
20240930,131100,964877450,36550,36550,36550,36550,0
|
|
20240930,131000,964877450,36550,36550,36550,36550,0
|
|
20240930,130900,964877450,36550,36550,36550,36550,214
|
|
20240930,130800,957055750,36550,36550,36550,36550,0
|
|
20240930,130700,957055750,36550,36550,36550,36550,322
|
|
20240930,130600,945286650,36550,36550,36550,36550,33
|
|
20240930,130500,944080500,36550,36550,36550,36550,5
|
|
20240930,130400,943897750,36550,36550,36550,36550,45
|
|
20240930,130300,942253000,36600,36600,36600,36600,5
|
|
20240930,130200,942070000,36600,36600,36600,36600,6
|
|
20240930,130100,941850400,36600,36600,36600,36600,5
|
|
20240930,130000,941667400,36600,36600,36600,36600,95
|
|
20240930,125900,938190400,36600,36550,36600,36550,61
|
|
20240930,125800,935960800,36550,36550,36550,36550,9
|
|
20240930,125700,935631850,36600,36550,36600,36550,39
|
|
20240930,125600,934205850,36550,36600,36600,36500,107
|
|
20240930,125500,930295200,36600,36600,36600,36600,19
|
|
20240930,125400,929599800,36600,36600,36600,36600,5
|
|
20240930,125300,929416800,36600,36600,36600,36600,714
|
|
20240930,125200,903284400,36600,36600,36600,36600,0
|
|
20240930,125100,903284400,36600,36600,36600,36600,0
|
|
20240930,125000,903284400,36600,36600,36600,36600,0
|
|
20240930,124900,903284400,36600,36600,36600,36600,104
|
|
20240930,124800,899478000,36600,36600,36600,36600,0
|
|
20240930,124700,899478000,36600,36600,36600,36600,54
|
|
20240930,124600,897501600,36600,36600,36600,36600,0
|
|
20240930,124500,897501600,36600,36600,36600,36600,9
|
|
20240930,124400,897172200,36600,36600,36600,36600,15
|
|
20240930,124300,896623200,36650,36650,36650,36550,121
|
|
20240930,124200,892199950,36500,36650,36650,36500,743
|
|
20240930,124100,865006900,36650,36650,36650,36650,5
|
|
20240930,124000,864823650,36650,36650,36650,36650,399
|
|
20240930,123900,850200300,36700,36700,36700,36700,8
|
|
20240930,123800,849906700,36700,36700,36700,36700,6
|
|
20240930,123700,849686500,36700,36700,36700,36700,6
|
|
20240930,123600,849466300,36700,36700,36700,36700,5
|
|
20240930,123500,849282800,36700,36700,36700,36700,286
|
|
20240930,123400,838786600,36700,36700,36700,36700,5
|
|
20240930,123300,838603100,36700,36700,36700,36700,5
|
|
20240930,123200,838419600,36700,36700,36700,36700,8
|
|
20240930,123100,838126000,36700,36700,36700,36700,24
|
|
20240930,123000,837245200,36700,36700,36700,36700,5
|
|
20240930,122900,837061700,36700,36700,36700,36700,5
|
|
20240930,122800,836878200,36700,36700,36700,36700,0
|
|
20240930,122700,836878200,36700,36700,36700,36700,5
|
|
20240930,122600,836694700,36700,36700,36700,36700,145
|
|
20240930,122500,831373200,36700,36700,36700,36700,46
|
|
20240930,122400,829685000,36650,36650,36650,36650,0
|
|
20240930,122300,829685000,36650,36700,36700,36650,6
|
|
20240930,122200,829464850,36700,36700,36700,36700,11
|
|
20240930,122100,829061150,36700,36700,36700,36700,5
|
|
20240930,122000,828877650,36700,36700,36700,36700,10
|
|
20240930,121900,828510650,36700,36700,36700,36700,80
|
|
20240930,121800,825574650,36650,36650,36650,36650,100
|
|
20240930,121700,821909650,36650,36700,36700,36650,122
|
|
20240930,121600,817438100,36700,36700,36700,36700,0
|
|
20240930,121500,817438100,36700,36700,36700,36700,5
|
|
20240930,121400,817254600,36700,36700,36700,36700,112
|
|
20240930,121300,813144200,36650,36650,36650,36650,0
|
|
20240930,121200,813144200,36650,36650,36650,36650,0
|
|
20240930,121100,813144200,36650,36650,36650,36650,0
|
|
20240930,121000,813144200,36650,36650,36650,36650,0
|
|
20240930,120900,813144200,36650,36650,36650,36650,150
|
|
20240930,120800,807646700,36600,36600,36600,36600,0
|
|
20240930,120700,807646700,36600,36600,36600,36600,0
|
|
20240930,120600,807646700,36600,36600,36600,36600,0
|
|
20240930,120500,807646700,36600,36600,36600,36600,0
|
|
20240930,120400,807646700,36600,36600,36600,36600,0
|
|
20240930,120300,807646700,36600,36600,36600,36600,2
|
|
20240930,120200,807573500,36600,36600,36600,36600,0
|
|
20240930,120100,807573500,36600,36600,36600,36600,64
|
|
20240930,120000,805231100,36600,36600,36600,36600,0
|
|
20240930,115900,805231100,36600,36600,36600,36600,187
|
|
20240930,115800,798386900,36600,36600,36600,36600,6
|
|
20240930,115700,798167300,36650,36650,36650,36650,16
|
|
20240930,115600,797580900,36600,36600,36600,36600,0
|
|
20240930,115500,797580900,36600,36600,36600,36600,1
|
|
20240930,115400,797544300,36650,36650,36650,36650,8
|
|
20240930,115300,797251100,36650,36650,36650,36650,5
|
|
20240930,115200,797067850,36650,36650,36650,36650,0
|
|
20240930,115100,797067850,36650,36650,36650,36650,5
|
|
20240930,115000,796884600,36650,36650,36650,36650,23
|
|
20240930,114900,796041650,36650,36650,36650,36650,0
|
|
20240930,114800,796041650,36650,36650,36650,36650,1
|
|
20240930,114700,796005000,36650,36600,36650,36600,174
|
|
20240930,114600,789634550,36600,36600,36600,36600,30
|
|
20240930,114500,788536550,36600,36600,36600,36600,25
|
|
20240930,114400,787621550,36500,36500,36500,36500,18
|
|
20240930,114300,786964550,36550,36550,36550,36550,400
|
|
20240930,114200,772344550,36550,36550,36550,36550,210
|
|
20240930,114100,764669050,36550,36550,36550,36550,65
|
|
20240930,114000,762293300,36550,36550,36550,36550,15
|
|
20240930,113900,761745050,36550,36550,36550,36550,20
|
|
20240930,113800,761014050,36600,36600,36600,36600,40
|
|
20240930,113700,759550050,36550,36550,36550,36550,0
|
|
20240930,113600,759550050,36550,36600,36600,36550,120
|
|
20240930,113500,755163050,36600,36600,36600,36600,112
|
|
20240930,113400,751063850,36600,36550,36600,36550,11
|
|
20240930,113300,750661300,36500,36500,36500,36500,4
|
|
20240930,113200,750515300,36500,36550,36550,36500,117
|
|
20240930,113100,746239450,36500,36500,36500,36500,77
|
|
20240930,113000,743428950,36500,36450,36500,36450,18
|
|
20240930,112900,742772100,36500,36450,36500,36450,18
|
|
20240930,112800,742115250,36500,36450,36500,36450,28
|
|
20240930,112700,741093900,36450,36350,36450,36350,22
|
|
20240930,112600,740292200,36400,36300,36400,36300,62
|
|
20240930,112500,738035600,36250,36350,36350,36250,2
|
|
20240930,112400,737963000,36350,36250,36350,36250,16
|
|
20240930,112300,737381600,36250,36250,36250,36250,23
|
|
20240930,112200,736547850,36250,36250,36250,36250,4
|
|
20240930,112100,736402850,36250,36250,36250,36250,56
|
|
20240930,112000,734372850,36250,36250,36250,36250,16
|
|
20240930,111900,733792850,36250,36250,36250,36250,7
|
|
20240930,111800,733539100,36250,36250,36250,36250,6
|
|
20240930,111700,733321600,36250,36250,36250,36250,6
|
|
20240930,111600,733104100,36250,36300,36300,36250,11
|
|
20240930,111500,732705150,36300,36250,36300,36250,7
|
|
20240930,111400,732451350,36450,36250,36450,36250,11
|
|
20240930,111300,732051600,36250,36250,36250,36250,213
|
|
20240930,111200,724330350,36250,36300,36500,36250,438
|
|
20240930,111100,708430500,36350,36300,36500,36300,76
|
|
20240930,111000,705667450,36500,36300,36500,36300,11
|
|
20240930,110900,705267150,36300,36300,36300,36300,6
|
|
20240930,110800,705049350,36550,36300,36550,36300,13
|
|
20240930,110700,704576200,36550,36300,36550,36300,22
|
|
20240930,110600,703776350,36500,36300,36500,36300,11
|
|
20240930,110500,703376050,36300,36350,36350,36300,336
|
|
20240930,110400,691163600,36600,36350,36600,36350,11
|
|
20240930,110300,690762500,36350,36350,36350,36350,110
|
|
20240930,110200,686764000,36600,36350,36600,36350,27
|
|
20240930,110100,685781300,36350,36450,36450,36350,7
|
|
20240930,110000,685526350,36550,36600,36600,36450,35
|
|
20240930,105900,684247450,36500,36400,36500,36400,20
|
|
20240930,105800,683518250,36400,36450,36450,36400,20
|
|
20240930,105700,682789500,36450,36400,36450,36400,30
|
|
20240930,105600,681696400,36600,36550,36600,36400,35
|
|
20240930,105500,680419200,36550,36550,36550,36400,14
|
|
20240930,105400,679908700,36550,36550,36550,36400,43
|
|
20240930,105300,678338250,36550,36400,36550,36400,28
|
|
20240930,105200,677316050,36400,36450,36500,36400,61
|
|
20240930,105100,675092900,36450,36400,36450,36400,38
|
|
20240930,105000,673708200,36400,36450,36450,36400,23
|
|
20240930,104900,672870250,36450,36400,36450,36400,43
|
|
20240930,104800,671303300,36400,36400,36450,36400,34
|
|
20240930,104700,670064450,36400,36400,36450,36400,29
|
|
20240930,104600,669007850,36450,36400,36450,36400,45
|
|
20240930,104500,667368000,36350,36350,36350,36350,8
|
|
20240930,104400,667077200,36450,36350,36500,36350,55
|
|
20240930,104300,665073350,36300,36300,36300,36300,10
|
|
20240930,104200,664710350,36300,36400,36500,36300,59
|
|
20240930,104100,662563050,36400,36300,36400,36300,84
|
|
20240930,104000,659511750,36300,36400,36400,36300,266
|
|
20240930,103900,649853450,36350,36350,36350,36350,10
|
|
20240930,103800,649489950,36350,36350,36400,36350,86
|
|
20240930,103700,646362350,36300,36300,36300,36300,46
|
|
20240930,103600,644692550,36350,36550,36550,36350,354
|
|
20240930,103500,631814550,36550,36400,36550,36400,99
|
|
20240930,103400,628208450,36600,36400,36600,36400,134
|
|
20240930,103300,623330650,36400,36400,36400,36350,671
|
|
20240930,103200,598939450,36350,36450,36450,36350,51
|
|
20240930,103100,597084100,36450,36450,36450,36450,240
|
|
20240930,103000,588336100,36550,36400,36550,36350,80
|
|
20240930,102900,585423350,36350,36500,36500,36350,85
|
|
20240930,102800,582329750,36550,36550,36650,36400,160
|
|
20240930,102700,576497750,36550,36450,36550,36450,43
|
|
20240930,102600,574927150,36650,36400,36650,36400,67
|
|
20240930,102500,572486950,36450,36450,36650,36400,330
|
|
20240930,102400,560471600,36600,36500,36650,36400,230
|
|
20240930,102300,552044950,36450,36450,36650,36400,166
|
|
20240930,102200,545996850,36400,36400,36400,36400,11
|
|
20240930,102100,545596450,36650,36400,36700,36400,27
|
|
20240930,102000,544610100,36700,36650,36700,36500,133
|
|
20240930,101900,539738750,36650,36400,36650,36400,132
|
|
20240930,101800,534916750,36400,36400,36400,36350,37
|
|
20240930,101700,533570450,36250,36250,36250,36250,82
|
|
20240930,101600,530597950,36200,36350,36350,36200,166
|
|
20240930,101500,524588000,36350,36400,36400,36200,76
|
|
20240930,101400,521826150,36400,36300,36400,36300,56
|
|
20240930,101300,519788950,36200,36200,36200,36200,12
|
|
20240930,101200,519354550,36200,36400,36400,36200,62
|
|
20240930,101100,517103650,36350,36300,36350,36200,88
|
|
20240930,101000,513914500,36400,36350,36400,36200,315
|
|
20240930,100900,502499850,36300,36300,36350,36250,68
|
|
20240930,100800,500033700,36250,36400,36400,36250,15
|
|
20240930,100700,499489000,36400,36300,36400,36300,47
|
|
20240930,100600,497779350,36250,36350,36350,36250,188
|
|
20240930,100500,490955050,36300,36350,36350,36300,84
|
|
20240930,100400,487905100,36400,36300,36400,36300,114
|
|
20240930,100300,483766650,36300,36250,36450,36250,158
|
|
20240930,100200,478030600,36250,36450,36450,36250,77
|
|
20240930,100100,475236350,36450,36400,36550,36350,424
|
|
20240930,100000,459775400,36400,36200,36400,36200,79
|
|
20240930,095900,456903200,36350,36300,36350,36050,696
|
|
20240930,095800,431737250,36300,36200,36300,36200,40
|
|
20240930,095700,430286400,36200,36150,36200,36000,26
|
|
20240930,095600,429347800,36150,36000,36250,35950,70
|
|
20240930,095500,426820400,35950,35850,36100,35750,500
|
|
20240930,095400,408896350,36000,35800,36000,35800,82
|
|
20240930,095300,405949700,35800,35850,35850,35800,84
|
|
20240930,095200,402942150,35800,35850,35850,35800,152
|
|
20240930,095100,397493000,35900,35850,35900,35750,394
|
|
20240930,095000,383390900,35850,35800,35850,35750,346
|
|
20240930,094900,370994450,35800,35900,35900,35800,313
|
|
20240930,094800,359772850,35900,35950,35950,35900,332
|
|
20240930,094700,347848800,35950,35950,36000,35950,190
|
|
20240930,094600,341015800,35950,36000,36000,35950,66
|
|
20240930,094500,338640800,36000,36150,36150,36000,136
|
|
20240930,094400,333732850,36000,36000,36000,36000,13
|
|
20240930,094300,333264850,36000,36050,36150,35950,354
|
|
20240930,094200,320507650,36100,35950,36100,35950,208
|
|
20240930,094100,313026900,36000,36150,36150,36000,560
|
|
20240930,094000,292849050,36100,36350,36550,36050,565
|
|
20240930,093900,272342400,36450,36450,36500,36350,469
|
|
20240930,093800,255267350,36450,36500,36500,36450,1503
|
|
20240930,093700,200414750,36550,36500,36550,36500,25
|
|
20240930,093600,199501500,36500,36550,36600,36500,408
|
|
20240930,093500,184588950,36550,36550,36600,36550,13
|
|
20240930,093400,184113550,36550,36550,36550,36550,67
|
|
20240930,093300,181664700,36550,36550,36550,36550,58
|
|
20240930,093200,179544800,36600,36600,36600,36600,11
|
|
20240930,093100,179142200,36600,36550,36600,36550,18
|
|
20240930,093000,178483650,36600,36550,36600,36550,17
|
|
20240930,092900,177862250,36600,36600,36600,36600,5
|
|
20240930,092800,177679250,36600,36650,36650,36550,949
|
|
20240930,092700,142964800,36650,36650,36650,36650,93
|
|
20240930,092600,139556350,36650,36700,36700,36650,17
|
|
20240930,092500,138932900,36700,36750,36750,36700,310
|
|
20240930,092400,127555400,36750,36750,36750,36750,5
|
|
20240930,092300,127371650,36750,36750,36750,36750,7
|
|
20240930,092200,127114400,36750,36750,36750,36750,1
|
|
20240930,092100,127077650,36750,36750,36750,36750,8
|
|
20240930,092000,126783650,36800,36800,36800,36800,26
|
|
20240930,091900,125826850,36700,36750,36750,36700,143
|
|
20240930,091800,120578500,36750,36800,36800,36750,139
|
|
20240930,091700,115465800,36850,36850,36850,36850,39
|
|
20240930,091600,114028650,36900,36900,36900,36900,0
|
|
20240930,091500,114028650,36900,36900,36900,36900,0
|
|
20240930,091400,114028650,36900,36800,36900,36800,202
|
|
20240930,091300,106585300,36800,36800,36800,36800,37
|
|
20240930,091200,105223700,36800,36800,36800,36800,10
|
|
20240930,091100,104855700,36800,36800,36800,36800,100
|
|
20240930,091000,101175700,36800,36800,36900,36800,110
|
|
20240930,090900,97118200,36800,36800,36800,36800,2
|
|
20240930,090800,97044600,36900,36850,36900,36600,437
|
|
20240930,090700,80994600,36850,36750,36900,36750,598
|
|
20240930,090600,59012500,36750,36750,36800,36750,250
|
|
20240930,090500,49824450,36750,36750,36750,36750,115
|
|
20240930,090400,45598200,36750,36600,36750,36550,612
|
|
20240930,090300,23172000,36650,36750,36750,36650,92
|
|
20240930,090200,19800100,36700,36800,36800,36700,79
|
|
20240930,090100,16897650,36750,36900,36950,36750,173
|
|
20240930,090000,10519550,36950,36600,36950,36600,285
|