810 lines
41 KiB
CSV
810 lines
41 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230601,222700,341323500,25000,25000,25000,25000,250
|
||
|
|
20230601,222600,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,222500,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,222400,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,222300,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,222200,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,222100,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,222000,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,221900,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,221800,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,221700,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,221600,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,221500,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,221400,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,221300,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,221200,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,221100,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,221000,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,220900,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,220800,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,220700,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,220600,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,220500,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,220400,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,220300,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,220200,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,220100,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,220000,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,215900,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,215800,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,215700,341323500,25000,25000,25000,25000,250
|
||
|
|
20230601,215600,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,215500,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,215400,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,215300,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,215200,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,215100,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,215000,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,214900,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,214800,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,214700,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,214600,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,214500,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,214400,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,214300,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,214200,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,214100,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,214000,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,213900,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,213800,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,213700,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,213600,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,213500,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,213400,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,213300,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,213200,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,213100,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,213000,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,212900,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,212800,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,212700,341323500,25000,25000,25000,25000,250
|
||
|
|
20230601,212600,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,212500,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,212400,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,212300,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,212200,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,212100,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,212000,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,211900,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,211800,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,211700,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,211600,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,211500,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,211400,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,211300,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,211200,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,211100,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,211000,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,210900,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,210800,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,210700,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,210600,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,210500,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,210400,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,210300,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,210200,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,210100,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,210000,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,205900,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,205800,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,205700,341323500,25000,25000,25000,25000,250
|
||
|
|
20230601,205600,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,205500,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,205400,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,205300,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,205200,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,205100,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,205000,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,204900,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,204800,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,204700,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,204600,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,204500,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,204400,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,204300,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,204200,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,204100,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,204000,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,203900,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,203800,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,203700,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,203600,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,203500,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,203400,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,203300,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,203200,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,203100,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,203000,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,202900,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,202800,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,202700,341323500,25000,25000,25000,25000,250
|
||
|
|
20230601,202600,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,202500,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,202400,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,202300,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,202200,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,202100,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,202000,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,201900,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,201800,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,201700,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,201600,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,201500,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,201400,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,201300,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,201200,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,201100,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,201000,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,200900,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,200800,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,200700,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,200600,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,200500,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,200400,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,200300,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,200200,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,200100,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,200000,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,195900,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,195800,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,195700,341323500,25000,25000,25000,25000,250
|
||
|
|
20230601,195600,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,195500,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,195400,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,195300,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,195200,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,195100,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,195000,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,194900,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,194800,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,194700,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,194600,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,194500,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,194400,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,194300,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,194200,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,194100,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,194000,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,193900,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,193800,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,193700,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,193600,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,193500,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,193400,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,193300,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,193200,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,193100,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,193000,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,192900,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,192800,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,192700,341323500,25000,25000,25000,25000,250
|
||
|
|
20230601,192600,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,192500,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,192400,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,192300,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,192200,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,192100,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,192000,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,191900,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,191800,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,191700,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,191600,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,191500,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,191400,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,191300,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,191200,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,191100,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,191000,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,190900,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,190800,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,190700,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,190600,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,190500,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,190400,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,190300,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,190200,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,190100,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,190000,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,185900,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,185800,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,185700,341323500,25000,25000,25000,25000,250
|
||
|
|
20230601,185600,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,185500,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,185400,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,185300,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,185200,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,185100,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,185000,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,184900,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,184800,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,184700,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,184600,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,184500,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,184400,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,184300,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,184200,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,184100,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,184000,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,183900,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,183800,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,183700,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,183600,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,183500,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,183400,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,183300,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,183200,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,183100,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,183000,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,182900,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,182800,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,182700,341323500,25000,25000,25000,25000,250
|
||
|
|
20230601,182600,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,182500,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,182400,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,182300,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,182200,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,182100,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,182000,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,181900,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,181800,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,181700,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,181600,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,181500,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,181400,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,181300,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,181200,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,181100,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,181000,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,180900,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,180800,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,180700,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,180600,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,180500,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,180400,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,180300,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,180200,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,180100,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,180000,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,175900,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,175800,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,175700,341323500,25000,25000,25000,25000,250
|
||
|
|
20230601,175600,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,175500,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,175400,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,175300,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,175200,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,175100,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,175000,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,174900,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,174800,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,174700,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,174600,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,174500,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,174400,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,174300,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,174200,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,174100,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,174000,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,173900,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,173800,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,173700,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,173600,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,173500,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,173400,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,173300,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,173200,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,173100,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,173000,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,172900,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,172800,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,172700,341323500,25000,25000,25000,25000,250
|
||
|
|
20230601,172600,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,172500,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,172400,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,172300,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,172200,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,172100,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,172000,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,171900,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,171800,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,171700,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,171600,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,171500,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,171400,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,171300,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,171200,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,171100,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,171000,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,170900,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,170800,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,170700,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,170600,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,170500,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,170400,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,170300,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,170200,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,170100,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,170000,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,165900,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,165800,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,165700,341323500,25000,25000,25000,25000,250
|
||
|
|
20230601,165600,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,165500,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,165400,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,165300,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,165200,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,165100,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,165000,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,164900,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,164800,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,164700,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,164600,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,164500,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,164400,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,164300,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,164200,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,164100,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,164000,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,163900,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,163800,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,163700,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,163600,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,163500,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,163400,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,163300,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,163200,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,163100,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,163000,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,162900,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,162800,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,162700,341323500,25000,25000,25000,25000,250
|
||
|
|
20230601,162600,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,162500,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,162400,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,162300,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,162200,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,162100,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,162000,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,161900,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,161800,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,161700,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,161600,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,161500,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,161400,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,161300,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,161200,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,161100,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,161000,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,160900,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,160800,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,160700,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,160600,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,160500,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,160400,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,160300,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,160200,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,160100,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,160000,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,155900,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,155800,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,155700,341323500,25000,25000,25000,25000,250
|
||
|
|
20230601,155600,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,155500,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,155400,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,155300,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,155200,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,155100,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,155000,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,154900,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,154800,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,154700,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,154600,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,154500,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,154400,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,154300,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,154200,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,154100,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,154000,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,153900,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,153800,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,153700,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,153600,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,153500,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,153400,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,153300,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,153200,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,153100,341323500,25000,25000,25000,25000,0
|
||
|
|
20230601,153000,341323500,25000,25000,25000,25000,250
|
||
|
|
20230601,152900,335073500,25000,25000,25000,25000,0
|
||
|
|
20230601,152800,335073500,25000,25000,25000,25000,0
|
||
|
|
20230601,152700,335073500,25000,25000,25000,25000,0
|
||
|
|
20230601,152600,335073500,25000,25000,25000,25000,0
|
||
|
|
20230601,152500,335073500,25000,25000,25000,25000,0
|
||
|
|
20230601,152400,335073500,25000,25000,25000,25000,0
|
||
|
|
20230601,152300,335073500,25000,25000,25000,25000,0
|
||
|
|
20230601,152200,335073500,25000,25000,25000,25000,0
|
||
|
|
20230601,152100,335073500,25000,25000,25000,25000,0
|
||
|
|
20230601,152000,335073500,25000,25000,25000,25000,0
|
||
|
|
20230601,151900,335073500,25000,24950,25000,24950,30
|
||
|
|
20230601,151800,334324950,24950,24950,25000,24950,88
|
||
|
|
20230601,151700,332125700,24950,24850,24950,24850,7
|
||
|
|
20230601,151600,331951200,25000,24900,25000,24900,139
|
||
|
|
20230601,151500,328487750,24850,24850,24850,24850,0
|
||
|
|
20230601,151400,328487750,24850,24850,24850,24850,0
|
||
|
|
20230601,151300,328487750,24850,24850,24850,24850,0
|
||
|
|
20230601,151200,328487750,24850,24900,24900,24850,37
|
||
|
|
20230601,151100,327566700,24950,24950,24950,24900,218
|
||
|
|
20230601,151000,322127950,24950,24950,24950,24950,32
|
||
|
|
20230601,150900,321329550,24950,24950,24950,24950,0
|
||
|
|
20230601,150800,321329550,24950,24950,24950,24950,4
|
||
|
|
20230601,150700,321229750,24950,24950,24950,24950,4
|
||
|
|
20230601,150600,321129950,24950,24950,24950,24950,127
|
||
|
|
20230601,150500,317961300,24950,24950,24950,24950,0
|
||
|
|
20230601,150400,317961300,24950,24950,24950,24950,22
|
||
|
|
20230601,150300,317412400,24950,24950,24950,24950,0
|
||
|
|
20230601,150200,317412400,24950,24950,24950,24950,4
|
||
|
|
20230601,150100,317312600,24950,24950,24950,24950,0
|
||
|
|
20230601,150000,317312600,24950,25000,25000,24950,40
|
||
|
|
20230601,145900,316313950,24950,25000,25000,24950,297
|
||
|
|
20230601,145800,308893950,24950,25000,25000,24950,167
|
||
|
|
20230601,145700,304722700,25000,25000,25000,25000,15
|
||
|
|
20230601,145600,304347700,25000,25000,25000,25000,5
|
||
|
|
20230601,145500,304222700,25000,24950,25000,24950,34
|
||
|
|
20230601,145400,303372750,25000,25000,25000,25000,43
|
||
|
|
20230601,145300,302297750,25000,25000,25000,25000,20
|
||
|
|
20230601,145200,301797750,25000,25000,25000,25000,20
|
||
|
|
20230601,145100,301297750,25000,25000,25000,25000,139
|
||
|
|
20230601,145000,297822750,25000,25000,25000,25000,20
|
||
|
|
20230601,144900,297322750,25000,25000,25000,25000,0
|
||
|
|
20230601,144800,297322750,25000,25000,25000,25000,0
|
||
|
|
20230601,144700,297322750,25000,25000,25000,25000,268
|
||
|
|
20230601,144600,290622750,25000,25000,25000,25000,5
|
||
|
|
20230601,144500,290497750,24950,25000,25000,24950,16
|
||
|
|
20230601,144400,290098300,24950,25000,25000,24950,45
|
||
|
|
20230601,144300,288973900,25000,25000,25000,25000,5
|
||
|
|
20230601,144200,288848900,25000,25000,25000,25000,5
|
||
|
|
20230601,144100,288723900,24950,25000,25000,24950,49
|
||
|
|
20230601,144000,287499600,25000,25000,25000,25000,15
|
||
|
|
20230601,143900,287124600,25000,25000,25000,25000,5
|
||
|
|
20230601,143800,286999600,25000,25000,25000,25000,5
|
||
|
|
20230601,143700,286874600,24950,25000,25000,24950,26
|
||
|
|
20230601,143600,286225650,25000,25000,25000,25000,5
|
||
|
|
20230601,143500,286100650,25000,25000,25000,25000,3
|
||
|
|
20230601,143400,286025650,25000,25000,25000,25000,5
|
||
|
|
20230601,143300,285900650,25000,25000,25000,24950,57
|
||
|
|
20230601,143200,284477150,24950,24950,24950,24950,0
|
||
|
|
20230601,143100,284477150,24950,24950,24950,24950,6
|
||
|
|
20230601,143000,284327450,24950,24950,24950,24950,0
|
||
|
|
20230601,142900,284327450,24950,24950,24950,24950,5
|
||
|
|
20230601,142800,284202700,25000,25000,25000,25000,11
|
||
|
|
20230601,142700,283927700,25000,25000,25000,25000,10
|
||
|
|
20230601,142600,283677700,25000,25000,25000,25000,10
|
||
|
|
20230601,142500,283427700,25000,25000,25000,25000,10
|
||
|
|
20230601,142400,283177700,25000,25000,25000,24950,155
|
||
|
|
20230601,142300,279308200,24950,24950,24950,24950,0
|
||
|
|
20230601,142200,279308200,24950,24950,24950,24950,1
|
||
|
|
20230601,142100,279283250,25000,25000,25000,25000,20
|
||
|
|
20230601,142000,278783250,25000,25000,25000,25000,100
|
||
|
|
20230601,141900,276283250,25000,25000,25000,25000,0
|
||
|
|
20230601,141800,276283250,25000,25000,25000,25000,0
|
||
|
|
20230601,141700,276283250,25000,25000,25000,25000,0
|
||
|
|
20230601,141600,276283250,25000,24950,25000,24950,69
|
||
|
|
20230601,141500,274560350,24950,24950,24950,24950,64
|
||
|
|
20230601,141400,272963550,25000,25000,25000,25000,0
|
||
|
|
20230601,141300,272963550,25000,25000,25000,25000,0
|
||
|
|
20230601,141200,272963550,25000,25000,25000,25000,0
|
||
|
|
20230601,141100,272963550,25000,24950,25000,24950,457
|
||
|
|
20230601,141000,261543800,24950,24950,24950,24950,81
|
||
|
|
20230601,140900,259522850,24950,24950,24950,24950,0
|
||
|
|
20230601,140800,259522850,24950,24900,24950,24900,155
|
||
|
|
20230601,140700,255661950,24900,24900,24900,24900,2
|
||
|
|
20230601,140600,255612150,24900,24900,24900,24900,2
|
||
|
|
20230601,140500,255562350,24900,24900,24900,24900,18
|
||
|
|
20230601,140400,255114150,24900,24900,24900,24900,0
|
||
|
|
20230601,140300,255114150,24900,24900,24900,24900,0
|
||
|
|
20230601,140200,255114150,24900,24900,24900,24900,0
|
||
|
|
20230601,140100,255114150,24900,24900,24900,24900,2
|
||
|
|
20230601,140000,255064350,24900,24850,24900,24850,14
|
||
|
|
20230601,135900,254716350,24800,24800,24800,24800,0
|
||
|
|
20230601,135800,254716350,24800,24800,24800,24800,1
|
||
|
|
20230601,135700,254691550,24850,24850,24850,24850,0
|
||
|
|
20230601,135600,254691550,24850,24850,24850,24850,32
|
||
|
|
20230601,135500,253896350,24850,24850,24850,24850,0
|
||
|
|
20230601,135400,253896350,24850,24850,24850,24850,6
|
||
|
|
20230601,135300,253747250,24850,24850,24850,24850,0
|
||
|
|
20230601,135200,253747250,24850,24850,24850,24850,0
|
||
|
|
20230601,135100,253747250,24850,24850,24850,24850,1
|
||
|
|
20230601,135000,253722400,24800,24800,24800,24800,0
|
||
|
|
20230601,134900,253722400,24800,24800,24800,24800,0
|
||
|
|
20230601,134800,253722400,24800,24800,24800,24800,0
|
||
|
|
20230601,134700,253722400,24800,24800,24800,24800,0
|
||
|
|
20230601,134600,253722400,24800,24800,24800,24800,128
|
||
|
|
20230601,134500,250548000,24800,24750,24800,24750,25
|
||
|
|
20230601,134400,249928750,24750,24750,24750,24750,0
|
||
|
|
20230601,134300,249928750,24750,24750,24750,24750,0
|
||
|
|
20230601,134200,249928750,24750,24750,24750,24750,0
|
||
|
|
20230601,134100,249928750,24750,24750,24750,24750,0
|
||
|
|
20230601,134000,249928750,24750,24750,24750,24750,22
|
||
|
|
20230601,133900,249384250,24850,24850,24850,24850,0
|
||
|
|
20230601,133800,249384250,24850,24850,24850,24850,0
|
||
|
|
20230601,133700,249384250,24850,24750,24850,24750,202
|
||
|
|
20230601,133600,244382150,24800,24850,24850,24800,43
|
||
|
|
20230601,133500,243314550,24850,24850,24850,24850,0
|
||
|
|
20230601,133400,243314550,24850,24850,24850,24850,0
|
||
|
|
20230601,133300,243314550,24850,24850,24850,24850,0
|
||
|
|
20230601,133200,243314550,24850,24850,24850,24850,2
|
||
|
|
20230601,133100,243264850,24950,24950,24950,24950,160
|
||
|
|
20230601,133000,239272850,24950,24950,24950,24900,205
|
||
|
|
20230601,132900,234166100,24900,24900,24900,24900,190
|
||
|
|
20230601,132800,229435100,24900,24900,24900,24900,0
|
||
|
|
20230601,132700,229435100,24900,24900,24900,24900,0
|
||
|
|
20230601,132600,229435100,24900,24900,24900,24900,0
|
||
|
|
20230601,132500,229435100,24900,24900,24900,24900,0
|
||
|
|
20230601,132400,229435100,24900,24900,24900,24900,0
|
||
|
|
20230601,132300,229435100,24900,24900,24900,24900,0
|
||
|
|
20230601,132200,229435100,24900,24850,24900,24850,16
|
||
|
|
20230601,132100,229037200,24800,24800,24800,24800,0
|
||
|
|
20230601,132000,229037200,24800,24800,24800,24800,0
|
||
|
|
20230601,131900,229037200,24800,24800,24800,24800,0
|
||
|
|
20230601,131800,229037200,24800,24800,24800,24800,0
|
||
|
|
20230601,131700,229037200,24800,24800,24800,24800,5
|
||
|
|
20230601,131600,228913200,24800,24800,24800,24800,0
|
||
|
|
20230601,131500,228913200,24800,24800,24800,24800,0
|
||
|
|
20230601,131400,228913200,24800,24800,24800,24800,0
|
||
|
|
20230601,131300,228913200,24800,24900,24900,24800,22
|
||
|
|
20230601,131200,228366300,24900,24900,24900,24900,0
|
||
|
|
20230601,131100,228366300,24900,24900,24900,24900,0
|
||
|
|
20230601,131000,228366300,24900,24900,24900,24900,0
|
||
|
|
20230601,130900,228366300,24900,24900,24900,24900,0
|
||
|
|
20230601,130800,228366300,24900,24900,24900,24900,1
|
||
|
|
20230601,130700,228341400,24900,24900,24900,24900,0
|
||
|
|
20230601,130600,228341400,24900,24900,24900,24900,6
|
||
|
|
20230601,130500,228192000,24900,24850,24900,24850,18
|
||
|
|
20230601,130400,227744300,24850,24850,24850,24850,20
|
||
|
|
20230601,130300,227247300,24850,24850,24850,24850,0
|
||
|
|
20230601,130200,227247300,24850,24850,24850,24850,1
|
||
|
|
20230601,130100,227222450,24850,24850,24850,24850,0
|
||
|
|
20230601,130000,227222450,24850,24850,24850,24850,34
|
||
|
|
20230601,125900,226377550,24850,24850,24850,24850,1
|
||
|
|
20230601,125800,226352700,24850,24850,24850,24850,0
|
||
|
|
20230601,125700,226352700,24850,24850,24850,24850,3
|
||
|
|
20230601,125600,226278150,24800,24800,24800,24800,3
|
||
|
|
20230601,125500,226203750,24800,24800,24800,24800,0
|
||
|
|
20230601,125400,226203750,24800,24800,24900,24700,364
|
||
|
|
20230601,125300,217172350,24850,24800,24850,24800,13
|
||
|
|
20230601,125200,216849800,24850,24850,24850,24850,0
|
||
|
|
20230601,125100,216849800,24850,24700,24850,24700,165
|
||
|
|
20230601,125000,212765050,24700,24700,24700,24700,0
|
||
|
|
20230601,124900,212765050,24700,24700,24700,24700,0
|
||
|
|
20230601,124800,212765050,24700,24700,24700,24700,0
|
||
|
|
20230601,124700,212765050,24700,24700,24700,24700,0
|
||
|
|
20230601,124600,212765050,24700,24700,24700,24700,0
|
||
|
|
20230601,124500,212765050,24700,24700,24700,24700,5
|
||
|
|
20230601,124400,212641550,24700,24700,24700,24700,0
|
||
|
|
20230601,124300,212641550,24700,24700,24700,24700,0
|
||
|
|
20230601,124200,212641550,24700,24700,24700,24700,1
|
||
|
|
20230601,124100,212616850,24700,24700,24700,24700,0
|
||
|
|
20230601,124000,212616850,24700,24700,24700,24700,1
|
||
|
|
20230601,123900,212592150,24700,24700,24700,24700,0
|
||
|
|
20230601,123800,212592150,24700,24700,24700,24700,0
|
||
|
|
20230601,123700,212592150,24700,24700,24700,24700,0
|
||
|
|
20230601,123600,212592150,24700,24700,24700,24700,0
|
||
|
|
20230601,123500,212592150,24700,24700,24700,24700,0
|
||
|
|
20230601,123400,212592150,24700,24700,24700,24700,0
|
||
|
|
20230601,123300,212592150,24700,24750,24750,24700,29
|
||
|
|
20230601,123200,211875800,24750,24850,24850,24750,83
|
||
|
|
20230601,123100,209815900,24800,24700,24800,24700,192
|
||
|
|
20230601,123000,205063700,24700,24700,24700,24700,0
|
||
|
|
20230601,122900,205063700,24700,24700,24700,24700,0
|
||
|
|
20230601,122800,205063700,24700,24700,24700,24700,0
|
||
|
|
20230601,122700,205063700,24700,24700,24700,24700,1
|
||
|
|
20230601,122600,205039000,24700,24700,24700,24700,0
|
||
|
|
20230601,122500,205039000,24700,24700,24700,24700,0
|
||
|
|
20230601,122400,205039000,24700,24700,24700,24700,0
|
||
|
|
20230601,122300,205039000,24700,24700,24700,24700,0
|
||
|
|
20230601,122200,205039000,24700,24700,24700,24700,0
|
||
|
|
20230601,122100,205039000,24700,24700,24700,24700,0
|
||
|
|
20230601,122000,205039000,24700,24700,24700,24700,0
|
||
|
|
20230601,121900,205039000,24700,24700,24700,24700,0
|
||
|
|
20230601,121800,205039000,24700,24700,24700,24700,0
|
||
|
|
20230601,121700,205039000,24700,24700,24700,24700,0
|
||
|
|
20230601,121600,205039000,24700,24700,24700,24700,0
|
||
|
|
20230601,121500,205039000,24700,24700,24700,24700,6
|
||
|
|
20230601,121400,204890800,24750,24750,24750,24750,0
|
||
|
|
20230601,121300,204890800,24750,24700,24750,24700,25
|
||
|
|
20230601,121200,204273000,24700,24700,24700,24700,12
|
||
|
|
20230601,121100,203976600,24800,24800,24800,24800,0
|
||
|
|
20230601,121000,203976600,24800,24800,24800,24800,0
|
||
|
|
20230601,120900,203976600,24800,24750,24800,24750,76
|
||
|
|
20230601,120800,202095200,24750,24750,24750,24750,0
|
||
|
|
20230601,120700,202095200,24750,24750,24750,24750,1
|
||
|
|
20230601,120600,202070450,24800,24800,24800,24800,0
|
||
|
|
20230601,120500,202070450,24800,24800,24800,24800,50
|
||
|
|
20230601,120400,200830450,24750,24750,24750,24750,0
|
||
|
|
20230601,120300,200830450,24750,24750,24750,24750,0
|
||
|
|
20230601,120200,200830450,24750,24750,24750,24750,0
|
||
|
|
20230601,120100,200830450,24750,24750,24750,24750,0
|
||
|
|
20230601,120000,200830450,24750,24750,24750,24750,0
|
||
|
|
20230601,115900,200830450,24750,24750,24750,24750,1
|
||
|
|
20230601,115800,200805700,24750,24750,24750,24750,0
|
||
|
|
20230601,115700,200805700,24750,24750,24750,24750,0
|
||
|
|
20230601,115600,200805700,24750,24750,24750,24750,0
|
||
|
|
20230601,115500,200805700,24750,24750,24750,24750,1
|
||
|
|
20230601,115400,200780950,24800,24800,24800,24800,0
|
||
|
|
20230601,115300,200780950,24800,24800,24800,24800,0
|
||
|
|
20230601,115200,200780950,24800,24800,24800,24800,16
|
||
|
|
20230601,115100,200384150,24850,24850,24850,24850,8
|
||
|
|
20230601,115000,200185350,24850,24850,24850,24850,0
|
||
|
|
20230601,114900,200185350,24850,24850,24850,24850,0
|
||
|
|
20230601,114800,200185350,24850,24850,24850,24850,0
|
||
|
|
20230601,114700,200185350,24850,24850,24850,24850,0
|
||
|
|
20230601,114600,200185350,24850,24850,24850,24850,0
|
||
|
|
20230601,114500,200185350,24850,24850,24850,24850,0
|
||
|
|
20230601,114400,200185350,24850,24850,24850,24850,13
|
||
|
|
20230601,114300,199862300,24850,24850,24850,24850,0
|
||
|
|
20230601,114200,199862300,24850,24850,24850,24850,0
|
||
|
|
20230601,114100,199862300,24850,24850,24850,24850,0
|
||
|
|
20230601,114000,199862300,24850,24850,24850,24850,0
|
||
|
|
20230601,113900,199862300,24850,24850,24850,24850,0
|
||
|
|
20230601,113800,199862300,24850,24850,24850,24850,21
|
||
|
|
20230601,113700,199340450,24850,24800,24850,24800,34
|
||
|
|
20230601,113600,198496750,24850,24850,24850,24850,0
|
||
|
|
20230601,113500,198496750,24850,24850,24850,24850,17
|
||
|
|
20230601,113400,198074300,24850,24850,24850,24850,0
|
||
|
|
20230601,113300,198074300,24850,24850,24850,24850,0
|
||
|
|
20230601,113200,198074300,24850,24850,24850,24850,0
|
||
|
|
20230601,113100,198074300,24850,24850,24850,24850,0
|
||
|
|
20230601,113000,198074300,24850,24850,24850,24850,0
|
||
|
|
20230601,112900,198074300,24850,24850,24850,24850,0
|
||
|
|
20230601,112800,198074300,24850,24800,24850,24750,167
|
||
|
|
20230601,112700,193931650,24850,24850,24850,24850,0
|
||
|
|
20230601,112600,193931650,24850,24850,24850,24850,0
|
||
|
|
20230601,112500,193931650,24850,24850,24850,24850,0
|
||
|
|
20230601,112400,193931650,24850,24850,24850,24850,1
|
||
|
|
20230601,112300,193906800,24850,24850,24850,24850,0
|
||
|
|
20230601,112200,193906800,24850,24850,24850,24850,0
|
||
|
|
20230601,112100,193906800,24850,24850,24850,24850,0
|
||
|
|
20230601,112000,193906800,24850,24850,24850,24850,1
|
||
|
|
20230601,111900,193881950,24850,24850,24850,24850,0
|
||
|
|
20230601,111800,193881950,24850,24700,24850,24700,83
|
||
|
|
20230601,111700,191825300,24700,24700,24700,24700,0
|
||
|
|
20230601,111600,191825300,24700,24700,24700,24700,2
|
||
|
|
20230601,111500,191775900,24700,24700,24700,24700,20
|
||
|
|
20230601,111400,191281900,24700,24700,24700,24700,0
|
||
|
|
20230601,111300,191281900,24700,24700,24700,24700,3
|
||
|
|
20230601,111200,191207800,24700,24700,24700,24700,2
|
||
|
|
20230601,111100,191158400,24700,24700,24700,24700,0
|
||
|
|
20230601,111000,191158400,24700,24700,24700,24700,5
|
||
|
|
20230601,110900,191034900,24700,24700,24700,24700,0
|
||
|
|
20230601,110800,191034900,24700,24700,24700,24700,11
|
||
|
|
20230601,110700,190763200,24700,24700,24700,24700,0
|
||
|
|
20230601,110600,190763200,24700,24700,24700,24700,0
|
||
|
|
20230601,110500,190763200,24700,24700,24700,24700,0
|
||
|
|
20230601,110400,190763200,24700,24700,24700,24700,14
|
||
|
|
20230601,110300,190417400,24700,24700,24700,24700,0
|
||
|
|
20230601,110200,190417400,24700,24700,24700,24700,0
|
||
|
|
20230601,110100,190417400,24700,24700,24700,24700,9
|
||
|
|
20230601,110000,190195100,24700,24700,24700,24700,4
|
||
|
|
20230601,105900,190096300,24700,24700,24700,24700,0
|
||
|
|
20230601,105800,190096300,24700,24700,24700,24700,0
|
||
|
|
20230601,105700,190096300,24700,24700,24700,24700,0
|
||
|
|
20230601,105600,190096300,24700,24700,24700,24700,0
|
||
|
|
20230601,105500,190096300,24700,24700,24700,24700,0
|
||
|
|
20230601,105400,190096300,24700,24700,24700,24700,6
|
||
|
|
20230601,105300,189948100,24700,24700,24700,24700,2
|
||
|
|
20230601,105200,189898700,24700,24700,24700,24700,0
|
||
|
|
20230601,105100,189898700,24700,24700,24700,24700,0
|
||
|
|
20230601,105000,189898700,24700,24700,24700,24700,21
|
||
|
|
20230601,104900,189380000,24700,24700,24700,24700,0
|
||
|
|
20230601,104800,189380000,24700,24700,24700,24700,12
|
||
|
|
20230601,104700,189083600,24700,24700,24700,24700,12
|
||
|
|
20230601,104600,188787200,24700,24700,24700,24700,2
|
||
|
|
20230601,104500,188737800,24700,24700,24700,24700,0
|
||
|
|
20230601,104400,188737800,24700,24700,24700,24700,12
|
||
|
|
20230601,104300,188441400,24800,24700,24800,24650,241
|
||
|
|
20230601,104200,182487950,24750,24750,24750,24750,4
|
||
|
|
20230601,104100,182388950,24750,24800,24800,24750,43
|
||
|
|
20230601,104000,181324200,24850,24850,24850,24850,2
|
||
|
|
20230601,103900,181274500,24900,24900,24900,24900,81
|
||
|
|
20230601,103800,179257600,24950,24950,24950,24950,0
|
||
|
|
20230601,103700,179257600,24950,24950,24950,24950,0
|
||
|
|
20230601,103600,179257600,24950,24950,24950,24950,56
|
||
|
|
20230601,103500,177860400,24950,24950,24950,24950,0
|
||
|
|
20230601,103400,177860400,24950,24950,24950,24950,0
|
||
|
|
20230601,103300,177860400,24950,24950,24950,24950,0
|
||
|
|
20230601,103200,177860400,24950,24950,25000,24950,195
|
||
|
|
20230601,103100,172990100,24950,24950,24950,24950,53
|
||
|
|
20230601,103000,171667750,24900,24950,24950,24900,21
|
||
|
|
20230601,102900,171144750,24950,24950,24950,24950,3
|
||
|
|
20230601,102800,171069900,24950,24750,24950,24750,2779
|
||
|
|
20230601,102700,102130650,24700,24700,24700,24700,0
|
||
|
|
20230601,102600,102130650,24700,24700,24700,24700,0
|
||
|
|
20230601,102500,102130650,24700,24700,24700,24700,0
|
||
|
|
20230601,102400,102130650,24700,24700,24700,24700,10
|
||
|
|
20230601,102300,101883650,24700,24700,24700,24700,0
|
||
|
|
20230601,102200,101883650,24700,24700,24700,24700,0
|
||
|
|
20230601,102100,101883650,24700,24700,24700,24700,0
|
||
|
|
20230601,102000,101883650,24700,24700,24700,24700,8
|
||
|
|
20230601,101900,101686050,24700,24700,24700,24700,60
|
||
|
|
20230601,101800,100204050,24650,24650,24650,24650,0
|
||
|
|
20230601,101700,100204050,24650,24650,24650,24650,0
|
||
|
|
20230601,101600,100204050,24650,24650,24650,24650,0
|
||
|
|
20230601,101500,100204050,24650,24650,24650,24650,11
|
||
|
|
20230601,101400,99932900,24650,24650,24650,24650,0
|
||
|
|
20230601,101300,99932900,24650,24650,24650,24650,0
|
||
|
|
20230601,101200,99932900,24650,24650,24650,24650,0
|
||
|
|
20230601,101100,99932900,24650,24700,24750,24650,484
|
||
|
|
20230601,101000,87977800,24700,24750,24750,24700,29
|
||
|
|
20230601,100900,87261400,24750,24750,24750,24750,0
|
||
|
|
20230601,100800,87261400,24750,24750,24750,24750,0
|
||
|
|
20230601,100700,87261400,24750,24750,24750,24750,38
|
||
|
|
20230601,100600,86320900,24800,24800,24800,24800,0
|
||
|
|
20230601,100500,86320900,24800,24800,24800,24800,0
|
||
|
|
20230601,100400,86320900,24800,24800,24800,24800,11
|
||
|
|
20230601,100300,86048100,24850,24700,24850,24700,360
|
||
|
|
20230601,100200,77131550,24650,24650,24650,24650,14
|
||
|
|
20230601,100100,76786450,24700,24700,24700,24700,1
|
||
|
|
20230601,100000,76761750,24700,24750,24750,24700,110
|
||
|
|
20230601,095900,74044700,24750,24750,24750,24750,54
|
||
|
|
20230601,095800,72708200,24800,24800,24800,24800,0
|
||
|
|
20230601,095700,72708200,24800,24800,24800,24800,0
|
||
|
|
20230601,095600,72708200,24800,24800,24800,24800,0
|
||
|
|
20230601,095500,72708200,24800,24800,24800,24800,0
|
||
|
|
20230601,095400,72708200,24800,24800,24800,24800,1
|
||
|
|
20230601,095300,72683400,24800,24800,24800,24800,24
|
||
|
|
20230601,095200,72088200,24800,24800,24800,24800,0
|
||
|
|
20230601,095100,72088200,24800,24800,24800,24800,0
|
||
|
|
20230601,095000,72088200,24800,24800,24800,24800,0
|
||
|
|
20230601,094900,72088200,24800,24850,24850,24800,57
|
||
|
|
20230601,094800,70674550,24700,24700,24700,24700,0
|
||
|
|
20230601,094700,70674550,24700,24700,24700,24700,6
|
||
|
|
20230601,094600,70526350,24850,24850,24850,24850,0
|
||
|
|
20230601,094500,70526350,24850,24850,24850,24850,200
|
||
|
|
20230601,094400,65556350,24850,24850,24850,24850,25
|
||
|
|
20230601,094300,64935100,24850,24800,24850,24800,251
|
||
|
|
20230601,094200,58709050,24800,24800,24800,24800,48
|
||
|
|
20230601,094100,57518650,24800,24800,24800,24800,22
|
||
|
|
20230601,094000,56973050,24850,24850,24850,24850,0
|
||
|
|
20230601,093900,56973050,24850,24850,24850,24850,41
|
||
|
|
20230601,093800,55954200,24800,24800,24800,24800,0
|
||
|
|
20230601,093700,55954200,24800,24850,24850,24800,39
|
||
|
|
20230601,093600,54985700,24900,24950,24950,24900,101
|
||
|
|
20230601,093500,52470750,24900,24900,24900,24900,10
|
||
|
|
20230601,093400,52221750,24950,24950,24950,24950,0
|
||
|
|
20230601,093300,52221750,24950,24950,24950,24950,28
|
||
|
|
20230601,093200,51523150,24950,24950,24950,24950,101
|
||
|
|
20230601,093100,49003200,24900,24900,24900,24900,3
|
||
|
|
20230601,093000,48928500,24900,24900,24900,24900,80
|
||
|
|
20230601,092900,46936500,24900,24900,24900,24900,0
|
||
|
|
20230601,092800,46936500,24900,24900,24900,24900,0
|
||
|
|
20230601,092700,46936500,24900,24900,24900,24900,0
|
||
|
|
20230601,092600,46936500,24900,24850,24900,24850,14
|
||
|
|
20230601,092500,46588450,24900,24900,24900,24900,20
|
||
|
|
20230601,092400,46090450,24900,24900,24900,24900,142
|
||
|
|
20230601,092300,42554650,24850,24850,24850,24850,0
|
||
|
|
20230601,092200,42554650,24850,24850,24850,24850,0
|
||
|
|
20230601,092100,42554650,24850,24850,24850,24850,15
|
||
|
|
20230601,092000,42181900,24750,24750,24750,24750,0
|
||
|
|
20230601,091900,42181900,24750,24750,24750,24700,75
|
||
|
|
20230601,091800,40325750,24650,24650,24650,24650,0
|
||
|
|
20230601,091700,40325750,24650,24650,24650,24650,0
|
||
|
|
20230601,091600,40325750,24650,24700,24700,24650,15
|
||
|
|
20230601,091500,39955800,24700,24650,24700,24650,34
|
||
|
|
20230601,091400,39117000,24650,24650,24650,24650,26
|
||
|
|
20230601,091300,38476100,24650,24650,24650,24650,640
|
||
|
|
20230601,091200,22700100,24650,24650,24650,24650,4
|
||
|
|
20230601,091100,22601500,24650,24650,24650,24650,22
|
||
|
|
20230601,091000,22059200,24700,24550,24700,24500,596
|
||
|
|
20230601,090900,7438400,24550,24550,24550,24550,0
|
||
|
|
20230601,090800,7438400,24550,24550,24550,24550,24
|
||
|
|
20230601,090700,6849200,24600,24600,24600,24600,2
|
||
|
|
20230601,090600,6800000,24550,24550,24550,24550,0
|
||
|
|
20230601,090500,6800000,24550,24600,24600,24550,112
|
||
|
|
20230601,090400,4045050,24650,24650,24650,24650,1
|
||
|
|
20230601,090300,4020400,24600,24600,24600,24600,0
|
||
|
|
20230601,090200,4020400,24600,24550,24650,24550,30
|
||
|
|
20230601,090100,3283400,24550,24600,24600,24550,64
|
||
|
|
20230601,090000,1711500,24450,24450,24450,24450,70
|