673 lines
46 KiB
CSV
673 lines
46 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250211,20250,19930,21050,19680,357894,7301014850,00,0.00,N,2,700,
|
|
20250210,19550,19320,19550,18390,219410,4157885920,00,0.00,N,2,200,
|
|
20250207,19350,19690,20250,19340,212776,4181227640,00,0.00,N,5,-380,
|
|
20250206,19730,20350,20650,19520,251147,4963973170,00,0.00,N,5,-620,
|
|
20250205,20350,20700,21300,20250,193076,3985410150,00,0.00,N,5,-350,
|
|
20250204,20700,21050,21650,20050,352853,7362868350,00,0.00,N,5,-550,
|
|
20250203,21250,20650,21550,19900,701664,14465376500,00,0.00,N,2,1050,
|
|
20250131,20200,17850,20850,17500,1230162,24289734260,00,0.00,N,2,2840,
|
|
20250124,17360,17420,17730,17320,119460,2085595900,00,0.00,N,2,30,
|
|
20250123,17330,18000,18010,17280,180299,3153803970,00,0.00,N,5,-670,
|
|
20250122,18000,17850,18260,17830,171860,3101401360,00,0.00,N,2,160,
|
|
20250121,17840,19230,19380,17560,324948,5901145060,00,0.00,N,5,-1570,
|
|
20250120,19410,18600,19850,18600,305810,5934179940,00,0.00,N,2,760,
|
|
20250117,18650,18710,18890,18510,132342,2471979000,00,0.00,N,5,-230,
|
|
20250116,18880,19310,19540,18790,166559,3182134930,00,0.00,N,5,-100,
|
|
20250115,18980,19330,19520,18920,164995,3153142260,00,0.00,N,5,-420,
|
|
20250114,19400,18510,19500,18510,213836,4075607320,00,0.00,N,2,710,
|
|
20250113,18690,18500,18800,18260,141662,2619613470,00,0.00,N,2,90,
|
|
20250110,18600,19940,19980,18580,279990,5323718850,00,0.00,N,5,-1290,
|
|
20250109,19890,19690,20450,19360,233758,4654617730,00,0.00,N,2,200,
|
|
20250108,19690,19630,19900,19450,240747,4739445590,00,0.00,N,3,0,
|
|
20250107,19690,18690,20700,18670,675439,13329888500,00,0.00,N,2,1140,
|
|
20250106,18550,17530,19290,17240,914231,16968321800,00,0.00,N,2,1830,
|
|
20250103,16720,14830,17300,14830,562040,9316626400,00,0.00,N,2,1890,
|
|
20250102,14830,15150,15250,14700,147395,2194750110,00,0.00,N,5,-470,
|
|
20241230,15300,15140,15630,15000,74795,1151802980,00,0.00,N,2,160,
|
|
20241227,15140,15400,15640,14990,128180,1951114090,02,0.00,N,5,-360,
|
|
20241226,15500,15820,15870,15380,93996,1462514870,00,0.00,N,5,-220,
|
|
20241224,15720,16020,16400,15700,81582,1303825490,00,0.00,N,5,-300,
|
|
20241223,16020,15520,16050,15230,111893,1758773560,00,0.00,N,2,600,
|
|
20241220,15420,15990,16000,15360,112232,1749880810,00,0.00,N,5,-600,
|
|
20241219,16020,16310,16310,15950,117466,1888854890,00,0.00,N,5,-690,
|
|
20241218,16710,16180,16740,16080,112673,1842348820,00,0.00,N,2,650,
|
|
20241217,16060,17000,17020,16010,189170,3067104790,00,0.00,N,5,-760,
|
|
20241216,16820,17460,17600,16800,142153,2440511140,00,0.00,N,5,-180,
|
|
20241213,17000,17900,17910,17000,124862,2155137980,00,0.00,N,5,-540,
|
|
20241212,17540,17330,17550,16870,159839,2758591120,00,0.00,N,2,400,
|
|
20241211,17140,16100,17230,16100,138366,2339663740,00,0.00,N,2,980,
|
|
20241210,16160,15000,16200,15000,128875,2028296310,00,0.00,N,2,1160,
|
|
20241209,15000,16120,16120,15000,246146,3795273330,00,0.00,N,5,-1120,
|
|
20241206,16120,16000,16400,15410,191671,3061008220,00,0.00,N,5,-120,
|
|
20241205,16240,16680,16800,16060,153966,2517786920,00,0.00,N,5,-370,
|
|
20241204,16610,16900,17280,16520,124316,2089588250,00,0.00,N,5,-690,
|
|
20241203,17300,17230,17550,17150,79839,1385264300,00,0.00,N,2,230,
|
|
20241202,17070,17700,17970,17040,102689,1787709790,00,0.00,N,5,-230,
|
|
20241129,17300,18100,18100,17100,103628,1801109190,00,0.00,N,5,-800,
|
|
20241128,18100,17700,18210,17570,104927,1880277200,00,0.00,N,2,560,
|
|
20241127,17540,18380,18590,17390,180487,3228757350,00,0.00,N,5,-950,
|
|
20241126,18490,18900,19150,18410,157995,2944093760,00,0.00,N,5,-110,
|
|
20241125,18600,17240,18680,17210,227226,4127003360,00,0.00,N,2,1570,
|
|
20241122,17030,16740,17390,16740,101756,1747398260,00,0.00,N,2,290,
|
|
20241121,16740,16570,16990,16500,93434,1567707950,00,0.00,N,2,150,
|
|
20241120,16590,16540,17100,16410,112215,1873195470,00,0.00,N,5,-100,
|
|
20241119,16690,16800,16900,16300,102331,1691713540,00,0.00,N,5,-210,
|
|
20241118,16900,15450,16900,15450,199481,3257509560,00,0.00,N,2,1180,
|
|
20241115,15720,15790,16340,15320,314565,4945930630,00,0.00,N,5,-1140,
|
|
20241114,16860,17360,17800,16650,203926,3458999810,00,0.00,N,5,-500,
|
|
20241113,17360,18000,18200,17350,148788,2631173100,00,0.00,N,5,-850,
|
|
20241112,18210,18700,18790,18100,158990,2912105410,00,0.00,N,5,-460,
|
|
20241111,18670,19730,20000,18550,166276,3149525620,00,0.00,N,5,-1040,
|
|
20241108,19710,19310,20300,19310,115879,2303731140,00,0.00,N,2,490,
|
|
20241107,19220,19850,19850,18620,180540,3475116370,00,0.00,N,5,-630,
|
|
20241106,19850,21450,21650,19750,215782,4412470560,00,0.00,N,5,-1400,
|
|
20241105,21250,21450,21600,21000,89985,1914257950,00,0.00,N,5,-500,
|
|
20241104,21750,20850,21900,20600,113862,2443728350,00,0.00,N,2,850,
|
|
20241101,20900,20900,21300,20600,107033,2243675050,00,0.00,N,5,-550,
|
|
20241031,21450,20950,21650,20800,101820,2164133550,00,0.00,N,2,50,
|
|
20241030,21400,22150,22200,21350,120316,2606659850,00,0.00,N,5,-750,
|
|
20241029,22150,22300,22500,21750,108028,2384501600,00,0.00,N,5,-550,
|
|
20241028,22700,21250,22700,21250,164024,3651896150,00,0.00,N,2,1450,
|
|
20241025,21250,22550,22850,21200,99463,2163438850,00,0.00,N,5,-700,
|
|
20241024,21950,22300,22700,21650,107689,2366228550,00,0.00,N,3,0,
|
|
20241023,21950,20800,22100,20650,122689,2636074900,00,0.00,N,2,1150,
|
|
20241022,20800,22050,22050,20800,148602,3137807850,00,0.00,N,5,-1300,
|
|
20241021,22100,21550,22300,21450,94377,2078156750,00,0.00,N,2,600,
|
|
20241018,21500,21650,22500,21350,150245,3256472600,00,0.00,N,5,-450,
|
|
20241017,21950,22000,22650,21950,92613,2060627700,00,0.00,N,5,-50,
|
|
20241016,22000,23200,23200,21900,188380,4191956600,00,0.00,N,5,-900,
|
|
20241015,22900,23400,23850,22250,246753,5624024900,00,0.00,N,5,-350,
|
|
20241014,23250,23400,23700,23050,181154,4226572300,00,0.00,N,5,-600,
|
|
20241011,23850,25000,25100,23650,207879,5054814100,00,0.00,N,5,-1350,
|
|
20241010,25200,25150,25350,24200,253987,6327220450,00,0.00,N,2,800,
|
|
20241008,24400,24000,24950,23800,188084,4605737500,00,0.00,N,5,-50,
|
|
20241007,24450,24250,24900,24150,201417,4944411250,00,0.00,N,2,200,
|
|
20241004,24250,24700,25000,24050,180732,4425548450,00,0.00,N,5,-450,
|
|
20241002,24700,22800,25150,22650,290064,7077219200,00,0.00,N,2,1150,
|
|
20240930,23550,25300,25750,23500,304387,7407006950,00,0.00,N,5,-1550,
|
|
20240927,25100,24300,25600,23550,466918,11520320550,00,0.00,N,2,950,
|
|
20240926,24150,22300,24200,22250,417741,9848825650,00,0.00,N,2,1900,
|
|
20240925,22250,22400,23350,21850,326602,7396027550,00,0.00,N,2,100,
|
|
20240924,22150,21350,22150,21300,235433,5144516800,00,0.00,N,2,1050,
|
|
20240923,21100,20850,21500,20450,125963,2667380100,00,0.00,N,2,250,
|
|
20240920,20850,21300,21400,20550,212952,4450686050,00,0.00,N,5,-250,
|
|
20240919,21100,20500,21100,19830,170899,3492081880,00,0.00,N,2,800,
|
|
20240913,20300,19820,20300,19160,164211,3237211610,00,0.00,N,2,640,
|
|
20240912,19660,19000,19700,18610,166991,3209022290,00,0.00,N,2,1160,
|
|
20240911,18500,17590,19000,17590,182747,3363555790,00,0.00,N,2,970,
|
|
20240910,17530,18210,18800,17450,164245,2928512660,00,0.00,N,5,-680,
|
|
20240909,18210,17890,18490,17880,125956,2293084370,00,0.00,N,5,-450,
|
|
20240906,18660,19800,19900,18600,179687,3418637420,00,0.00,N,5,-1140,
|
|
20240905,19800,21200,21250,19620,228609,4627669240,00,0.00,N,5,-1150,
|
|
20240904,20950,20500,21600,20350,258433,5431302750,00,0.00,N,5,-400,
|
|
20240903,21350,21800,21800,21100,277079,5941676250,00,0.00,N,5,-100,
|
|
20240902,21450,19420,22550,19280,918486,19365432840,00,0.00,N,2,2030,
|
|
20240830,19420,19390,19500,18850,104390,1999719500,00,0.00,N,2,130,
|
|
20240829,19290,18680,19380,18500,149070,2833142970,00,0.00,N,2,610,
|
|
20240828,18680,19190,19190,18600,96887,1819266090,00,0.00,N,5,-450,
|
|
20240827,19130,19250,19450,18860,98113,1877140290,00,0.00,N,5,-20,
|
|
20240826,19150,19290,19710,19000,116099,2237595930,00,0.00,N,5,-40,
|
|
20240823,19190,19370,19570,18900,115377,2214324290,00,0.00,N,5,-580,
|
|
20240822,19770,19450,20600,19450,196918,3941999020,00,0.00,N,2,370,
|
|
20240821,19400,19500,19830,19360,107741,2109660330,00,0.00,N,5,-180,
|
|
20240820,19580,18880,19660,18860,128448,2474523010,00,0.00,N,2,830,
|
|
20240819,18750,19420,19550,18570,115226,2186027490,00,0.00,N,5,-610,
|
|
20240816,19360,19700,19900,19290,134720,2632384300,00,0.00,N,2,20,
|
|
20240814,19340,18800,19350,18800,156134,2994154290,00,0.00,N,2,820,
|
|
20240813,18520,18780,19000,18340,133407,2486025010,00,0.00,N,5,-260,
|
|
20240812,18780,18880,19150,18620,119083,2245367940,00,0.00,N,5,-100,
|
|
20240809,18880,18280,18970,18250,165215,3081658640,00,0.00,N,2,750,
|
|
20240808,18130,18300,18480,17800,209216,3777660760,00,0.00,N,5,-470,
|
|
20240807,18600,18370,19060,18360,163808,3057444680,00,0.00,N,5,-300,
|
|
20240806,18900,17220,19100,17220,344295,6369390570,00,0.00,N,2,1680,
|
|
20240805,17220,20250,20300,16500,430760,7963844430,00,0.00,N,5,-3430,
|
|
20240802,20650,21400,21700,20500,167765,3520308750,00,0.00,N,5,-1200,
|
|
20240801,21850,21300,22100,21200,148254,3221556150,00,0.00,N,2,450,
|
|
20240731,21400,21800,21950,21100,114019,2430561650,00,0.00,N,5,-450,
|
|
20240730,21850,21550,22000,21350,127916,2770765150,00,0.00,N,2,100,
|
|
20240729,21750,21350,21800,21050,139231,2980701750,00,0.00,N,2,400,
|
|
20240726,21350,21500,21700,21000,108245,2314637050,00,0.00,N,5,-150,
|
|
20240725,21500,21500,22050,21050,214184,4595830650,00,0.00,N,5,-450,
|
|
20240724,21950,21600,22500,21550,120562,2662769000,00,0.00,N,5,-100,
|
|
20240723,22050,22400,22950,22050,165918,3701792750,00,0.00,N,5,-350,
|
|
20240722,22400,23900,23950,22300,222372,5057574750,00,0.00,N,5,-1600,
|
|
20240719,24000,23700,24000,23300,125099,2971284750,00,0.00,N,2,300,
|
|
20240718,23700,23550,23950,22950,192143,4519095600,00,0.00,N,2,100,
|
|
20240717,23600,24150,24500,23600,178179,4271856000,00,0.00,N,5,-550,
|
|
20240716,24150,25150,25150,23600,417831,10112757200,00,0.00,N,5,-1000,
|
|
20240715,25150,26250,26350,25100,248890,6357362450,00,0.00,N,5,-1050,
|
|
20240712,26200,26000,26500,25850,192513,5021710900,00,0.00,N,2,200,
|
|
20240711,26000,27050,27300,26000,350769,9297084100,00,0.00,N,5,-850,
|
|
20240710,26850,27600,27750,26850,224803,6093909300,00,0.00,N,5,-700,
|
|
20240709,27550,28200,28350,27500,133089,3702373450,00,0.00,N,5,-450,
|
|
20240708,28000,28150,29700,27600,234629,6676082100,00,0.00,N,5,-100,
|
|
20240705,28100,28150,28300,27900,107401,3022240100,00,0.00,N,5,-100,
|
|
20240704,28200,28500,28700,27850,93218,2622790750,00,0.00,N,2,150,
|
|
20240703,28050,27800,28600,27750,146828,4137027250,00,0.00,N,2,550,
|
|
20240702,27500,28550,28550,27500,101923,2837261850,00,0.00,N,5,-800,
|
|
20240701,28300,28000,28400,27550,91720,2575905800,00,0.00,N,2,300,
|
|
20240628,28000,27600,28150,27150,113907,3157041800,00,0.00,N,2,400,
|
|
20240627,27600,28100,28150,27600,111979,3111639800,00,0.00,N,5,-350,
|
|
20240626,27950,27900,28200,27750,97749,2732106200,00,0.00,N,5,-50,
|
|
20240625,28000,28050,28300,27950,86370,2423904000,00,0.00,N,5,-50,
|
|
20240624,28050,28650,28750,28050,99847,2813339700,00,0.00,N,5,-700,
|
|
20240621,28750,28600,29200,28600,116356,3352861900,00,0.00,N,5,-250,
|
|
20240620,29000,29250,29400,29000,96094,2795765050,00,0.00,N,5,-200,
|
|
20240619,29200,28750,29450,28450,166211,4806261200,00,0.00,N,2,450,
|
|
20240618,28750,29100,29500,28600,167760,4847811400,00,0.00,N,2,50,
|
|
20240617,28700,29500,30050,28550,323028,9376871600,00,0.00,N,5,-800,
|
|
20240614,29500,32450,32450,29500,491484,14909227500,00,0.00,N,5,-2950,
|
|
20240613,32450,32850,33000,32050,255320,8309262600,00,0.00,N,5,-50,
|
|
20240612,32500,32650,32800,32000,135960,4402073400,00,0.00,N,2,50,
|
|
20240611,32450,31500,33150,31400,352280,11471250750,00,0.00,N,2,800,
|
|
20240610,31650,31800,32300,31100,213880,6787785900,00,0.00,N,5,-250,
|
|
20240607,31900,31400,32000,30900,278512,8781842700,00,0.00,N,2,1100,
|
|
20240605,30800,29800,31350,29700,259699,7978922900,00,0.00,N,2,1050,
|
|
20240604,29750,28950,30150,28700,167342,4976019450,00,0.00,N,2,500,
|
|
20240603,29250,29100,29500,28850,126551,3702314850,00,0.00,N,2,150,
|
|
20240531,29100,28400,29100,28200,107891,3092412450,00,0.00,N,2,900,
|
|
20240530,28200,28350,29150,28200,87073,2475702800,00,0.00,N,5,-650,
|
|
20240529,28850,29100,29250,28350,134207,3858310950,00,0.00,N,5,-750,
|
|
20240528,29600,29250,29600,28850,106769,3112492600,00,0.00,N,5,-100,
|
|
20240527,29700,27700,29700,27700,210497,6011496200,00,0.00,N,2,2000,
|
|
20240524,27700,28150,28550,27700,176537,4939468150,00,0.00,N,5,-900,
|
|
20240523,28600,28100,28900,28100,115057,3281626550,00,0.00,N,3,0,
|
|
20240522,28600,28900,29050,28500,125276,3602960300,00,0.00,N,5,-200,
|
|
20240521,28800,29450,29450,28500,197522,5699081850,00,0.00,N,5,-700,
|
|
20240520,29500,30500,30550,29450,182798,5420716950,00,0.00,N,5,-700,
|
|
20240517,30200,30450,31150,30100,124035,3801348450,00,0.00,N,5,-250,
|
|
20240516,30450,30700,31100,30450,91124,2794999500,00,0.00,N,2,50,
|
|
20240514,30400,30100,30650,30100,72882,2212221250,00,0.00,N,2,300,
|
|
20240513,30100,30450,30500,30000,105941,3193877200,00,0.00,N,5,-500,
|
|
20240510,30600,31350,31650,30300,98696,3038211600,00,0.00,N,5,-400,
|
|
20240509,31000,31400,31500,31000,91036,2835652800,00,0.00,N,5,-450,
|
|
20240508,31450,31350,31650,30900,94328,2942660200,00,0.00,N,5,-50,
|
|
20240507,31500,32250,32250,31350,115131,3639681550,00,0.00,N,5,-250,
|
|
20240503,31750,31700,32200,31500,83082,2648531850,00,0.00,N,2,200,
|
|
20240502,31550,31950,32350,31500,96894,3076402850,00,0.00,N,5,-600,
|
|
20240430,32150,32700,32800,31900,119629,3858615500,00,0.00,N,5,-200,
|
|
20240429,32350,31800,32350,31300,104706,3335449000,00,0.00,N,2,850,
|
|
20240426,31500,31650,31800,30900,97910,3062231250,00,0.00,N,2,150,
|
|
20240425,31350,32000,32350,31350,115882,3693128550,00,0.00,N,5,-850,
|
|
20240424,32200,32500,32750,31750,143826,4623501750,00,0.00,N,2,500,
|
|
20240423,31700,31500,31900,31250,100054,3156308050,00,0.00,N,5,-50,
|
|
20240422,31750,30750,31900,30700,243538,7675403700,00,0.00,N,2,1450,
|
|
20240419,30300,30950,31000,29600,165976,5034775550,00,0.00,N,5,-850,
|
|
20240418,31150,29100,31150,29100,200565,6142138100,00,0.00,N,2,2000,
|
|
20240417,29150,29900,30500,29000,212711,6312782350,00,0.00,N,5,-750,
|
|
20240416,29900,29700,30850,29700,178465,5365181950,00,0.00,N,5,-650,
|
|
20240415,30550,30850,31050,30400,178004,5449742750,00,0.00,N,5,-850,
|
|
20240412,31400,32400,32700,31350,243886,7730456950,00,0.00,N,5,-1050,
|
|
20240411,32450,32500,33200,32200,153954,5016671800,00,0.00,N,5,-650,
|
|
20240409,33100,33700,34100,33100,123572,4138875450,00,0.00,N,5,-300,
|
|
20240408,33400,33850,33850,32000,288156,9464617700,00,0.00,N,5,-800,
|
|
20240405,34200,34650,35150,34100,175449,6042444250,00,0.00,N,5,-1100,
|
|
20240404,35300,35750,36150,34450,306409,10791383300,00,0.00,N,5,-450,
|
|
20240403,35750,37700,38000,35600,444333,16167444250,00,0.00,N,5,-2750,
|
|
20240402,38500,39250,40300,38500,421878,16571375800,00,0.00,N,5,-600,
|
|
20240401,39100,39700,39700,38550,266119,10391963550,00,0.00,N,5,-250,
|
|
20240329,39350,37050,39700,37050,423281,16290309300,00,0.00,N,2,1800,
|
|
20240328,37550,39050,39550,37400,436195,16593837850,00,0.00,N,5,-1800,
|
|
20240327,39350,39150,39900,38400,389486,15220864200,00,0.00,N,2,300,
|
|
20240326,39050,38400,41900,38300,1607215,64178804550,00,0.00,N,2,1000,
|
|
20240325,38050,38200,38950,37700,305927,11761270250,00,0.00,N,2,100,
|
|
20240322,37950,37800,38150,37500,160505,6071639200,00,0.00,N,2,150,
|
|
20240321,37800,38000,38250,37400,231626,8750337500,00,0.00,N,2,900,
|
|
20240320,36900,38000,38000,36800,267992,9998154050,00,0.00,N,5,-1200,
|
|
20240319,38100,38600,38800,37350,254237,9660024000,00,0.00,N,5,-450,
|
|
20240318,38550,37750,38800,37300,428749,16394393500,00,0.00,N,2,1250,
|
|
20240315,37300,37000,37600,36250,265488,9834580200,00,0.00,N,3,0,
|
|
20240314,37300,37800,38200,37200,368960,13850481100,00,0.00,N,2,150,
|
|
20240313,37150,36850,37350,35950,352708,12958154250,00,0.00,N,2,600,
|
|
20240312,36550,34850,36700,34850,419338,15034217550,00,0.00,N,2,2200,
|
|
20240311,34350,34750,35500,34300,172572,5993673850,00,0.00,N,5,-400,
|
|
20240308,34750,36000,36350,34500,292639,10305573600,00,0.00,N,5,-550,
|
|
20240307,35300,34200,35400,33800,266041,9280545650,00,0.00,N,2,1250,
|
|
20240306,34050,34200,34600,33700,213103,7267342400,00,0.00,N,5,-400,
|
|
20240305,34450,34900,35500,34300,325858,11326851350,00,0.00,N,5,-900,
|
|
20240304,35350,35100,36200,35100,206091,7340354350,00,0.00,N,2,300,
|
|
20240229,35050,35050,35650,34200,244134,8520779600,00,0.00,N,3,0,
|
|
20240228,35050,36400,37000,35050,326665,11669070800,00,0.00,N,5,-950,
|
|
20240227,36000,37300,38300,35850,384497,14112081900,00,0.00,N,5,-1200,
|
|
20240226,37200,38000,38250,36800,265793,9939750400,00,0.00,N,5,-600,
|
|
20240223,37800,37200,37900,36200,434217,16089279950,00,0.00,N,2,100,
|
|
20240222,37700,38900,39000,37000,796998,30251667600,00,0.00,N,5,-200,
|
|
20240221,37900,34000,39250,33550,2151168,79786882800,00,0.00,N,2,4200,
|
|
20240220,33700,33000,34050,32650,285498,9508927550,00,0.00,N,2,400,
|
|
20240219,33300,33650,33900,32850,160087,5347559300,00,0.00,N,5,-350,
|
|
20240216,33650,34250,34550,33400,518909,17632243700,00,0.00,N,2,800,
|
|
20240215,32850,32150,33250,31750,255811,8306821400,00,0.00,N,2,1300,
|
|
20240214,31550,30800,32000,30450,243001,7627986700,00,0.00,N,2,150,
|
|
20240213,31400,31750,32200,31050,192965,6094032050,00,0.00,N,5,-100,
|
|
20240208,31500,31000,32000,30750,274758,8641289400,00,0.00,N,2,1000,
|
|
20240207,30500,30650,31550,30100,241511,7481920850,00,0.00,N,2,300,
|
|
20240206,30200,29800,30500,29300,190553,5718914900,00,0.00,N,2,250,
|
|
20240205,29950,30050,30350,29550,151689,4532368200,00,0.00,N,2,50,
|
|
20240202,29900,29450,30150,29000,196365,5844731050,00,0.00,N,2,850,
|
|
20240201,29050,28400,29250,27900,214760,6129555250,00,0.00,N,2,350,
|
|
20240131,28700,28800,29750,28600,193992,5626920200,00,0.00,N,5,-450,
|
|
20240130,29150,29350,30500,29050,240277,7137383000,00,0.00,N,2,100,
|
|
20240129,29050,29850,30200,28800,306617,8970323550,00,0.00,N,5,-700,
|
|
20240126,29750,28800,30100,28550,256128,7558823500,00,0.00,N,2,650,
|
|
20240125,29100,30000,30050,28600,362702,10574570600,00,0.00,N,5,-1050,
|
|
20240124,30150,30700,31000,29900,169144,5129710800,00,0.00,N,5,-550,
|
|
20240123,30700,30700,31700,30550,225378,6979114600,00,0.00,N,5,-400,
|
|
20240122,31100,32450,32500,30750,377288,11771926450,00,0.00,N,5,-1350,
|
|
20240119,32450,33000,33600,32400,221230,7250594750,00,0.00,N,5,-450,
|
|
20240118,32900,33450,33950,32850,184887,6143585300,00,0.00,N,5,-600,
|
|
20240117,33500,34950,35300,33500,187399,6346824000,00,0.00,N,5,-1400,
|
|
20240116,34900,34900,35700,34550,135872,4767019500,00,0.00,N,5,-400,
|
|
20240115,35300,35700,36050,35200,126669,4491057100,00,0.00,N,5,-700,
|
|
20240112,36000,37050,37050,35750,195044,7025266350,00,0.00,N,5,-800,
|
|
20240111,36800,37250,37700,36800,189958,7068437250,00,0.00,N,5,-350,
|
|
20240110,37150,37300,37800,37000,113944,4241249500,00,0.00,N,5,-450,
|
|
20240109,37600,38350,38500,37550,157854,5986758600,00,0.00,N,5,-250,
|
|
20240108,37850,38100,38700,37700,171029,6517340350,00,0.00,N,5,-200,
|
|
20240105,38050,37500,38400,37050,172165,6530846050,00,0.00,N,2,550,
|
|
20240104,37500,36900,37900,36600,138224,5166949950,00,0.00,N,2,250,
|
|
20240103,37250,38550,38550,37250,232426,8746911300,00,0.00,N,5,-1250,
|
|
20240102,38500,38950,39100,38250,232963,8986543100,00,0.00,N,5,-500,
|
|
20231228,39000,39350,39350,38550,201534,7848858600,00,0.00,N,2,50,
|
|
20231227,38950,37550,39400,37550,406243,15750111450,02,0.00,N,2,1650,
|
|
20231226,37300,37900,38350,37050,302792,11373413700,00,0.00,N,5,-200,
|
|
20231222,37500,38900,39300,37450,283664,10850340650,00,0.00,N,5,-1000,
|
|
20231221,38500,38800,39900,38350,515839,20060165850,00,0.00,N,5,-1150,
|
|
20231220,39650,38300,41900,37950,1148081,45647640500,00,0.00,N,2,1350,
|
|
20231219,38300,37000,38750,36100,581614,21897396550,00,0.00,N,2,1500,
|
|
20231218,36800,36500,37000,35850,326744,11912334550,00,0.00,N,2,750,
|
|
20231215,36050,36500,38000,35700,668059,24567620000,00,0.00,N,2,500,
|
|
20231214,35550,35300,36450,35150,341416,12202594950,00,0.00,N,2,1050,
|
|
20231213,34500,35400,35600,34500,169251,5891405300,00,0.00,N,5,-900,
|
|
20231212,35400,35250,35800,35100,127449,4510635000,00,0.00,N,3,0,
|
|
20231211,35400,36100,36350,35300,152544,5447634400,00,0.00,N,5,-600,
|
|
20231208,36000,35650,36200,35350,143756,5146026400,00,0.00,N,2,650,
|
|
20231207,35350,35600,35750,34750,126027,4431216650,00,0.00,N,5,-250,
|
|
20231206,35600,35650,36300,35400,119591,4282660250,00,0.00,N,2,100,
|
|
20231205,35500,36950,37000,35500,199729,7216376250,00,0.00,N,5,-1800,
|
|
20231204,37300,37050,38400,36800,323745,12164596200,00,0.00,N,2,650,
|
|
20231201,36650,37600,37600,36100,178876,6571814500,00,0.00,N,5,-850,
|
|
20231130,37500,36100,38600,35750,445635,16667497750,00,0.00,N,2,1350,
|
|
20231129,36150,36150,36150,35050,212272,7569797900,00,0.00,N,2,450,
|
|
20231128,35700,36050,36500,35550,190113,6825313500,00,0.00,N,5,-100,
|
|
20231127,35800,36600,36700,35600,101808,3654861750,00,0.00,N,5,-600,
|
|
20231124,36400,35900,36500,35850,118693,4290853050,00,0.00,N,2,450,
|
|
20231123,35950,36450,36600,35800,131596,4757367000,00,0.00,N,5,-450,
|
|
20231122,36400,36600,36900,35900,122144,4430332950,00,0.00,N,5,-400,
|
|
20231121,36800,36900,37200,36300,139752,5144359450,00,0.00,N,2,50,
|
|
20231120,36750,35900,37100,35600,157505,5760659100,00,0.00,N,2,800,
|
|
20231117,35950,36650,36650,35150,161354,5768895700,00,0.00,N,5,-700,
|
|
20231116,36650,36300,37450,36150,227715,8390624200,00,0.00,N,2,350,
|
|
20231115,36300,37500,37550,36000,299418,11019488150,00,0.00,N,2,1050,
|
|
20231114,35250,34550,35900,34550,264917,9326599700,00,0.00,N,2,1450,
|
|
20231113,33800,34800,35400,33800,213112,7328996650,00,0.00,N,5,-600,
|
|
20231110,34400,35600,35800,34250,296984,10333839400,00,0.00,N,5,-2300,
|
|
20231109,36700,36800,37300,35800,308732,11308010350,00,0.00,N,2,200,
|
|
20231108,36500,37900,38950,36400,307843,11552902550,00,0.00,N,5,-1800,
|
|
20231107,38300,40950,41100,37900,818375,32324886450,00,0.00,N,5,-3950,
|
|
20231106,42250,38500,43350,36900,1835860,74447829700,00,0.00,N,2,7200,
|
|
20231103,35050,34900,35350,33800,358723,12485490150,00,0.00,N,2,1150,
|
|
20231102,33900,32000,33950,31950,294613,9764339900,00,0.00,N,2,2600,
|
|
20231101,31300,31600,32400,30950,198340,6266476750,00,0.00,N,2,50,
|
|
20231031,31250,33350,33350,31250,252235,8035201700,00,0.00,N,5,-1900,
|
|
20231030,33150,32000,33650,32000,204929,6774695300,00,0.00,N,2,650,
|
|
20231027,32500,31650,33050,31600,311087,10054350350,00,0.00,N,2,750,
|
|
20231026,31750,32100,32800,31500,335005,10738578100,00,0.00,N,5,-1400,
|
|
20231025,33150,35050,35100,33050,241900,8172439450,00,0.00,N,5,-1450,
|
|
20231024,34600,34300,34950,32700,280958,9503590200,00,0.00,N,2,500,
|
|
20231023,34100,33400,34600,33400,254064,8659272200,00,0.00,N,2,250,
|
|
20231020,33850,34450,34800,33000,409112,13817951700,00,0.00,N,5,-1400,
|
|
20231019,35250,35700,36350,35100,296136,10517261100,00,0.00,N,5,-1550,
|
|
20231018,36800,37200,37850,36300,312634,11538778850,00,0.00,N,5,-700,
|
|
20231017,37500,39100,39900,37300,499164,18966172000,00,0.00,N,5,-1100,
|
|
20231016,38600,38950,39550,37700,452453,17513898950,00,0.00,N,5,-1800,
|
|
20231013,40400,42750,42800,40250,543670,22455441450,00,0.00,N,5,-3000,
|
|
20231012,43400,39650,43750,39250,1121766,47088671300,00,0.00,N,2,4150,
|
|
20231011,39250,36950,39500,36950,499596,19157375300,00,0.00,N,2,3050,
|
|
20231010,36200,37000,39750,36050,417627,15660950350,00,0.00,N,5,-550,
|
|
20231006,36750,36800,37450,36450,218389,8048403500,00,0.00,N,5,-550,
|
|
20231005,37300,35650,39850,35650,708999,27146690800,00,0.00,N,2,2200,
|
|
20231004,35100,37650,37900,35050,338116,12148822250,00,0.00,N,5,-3350,
|
|
20230927,38450,36500,38500,36500,172900,6525390150,00,0.00,N,2,950,
|
|
20230926,37500,37900,39000,37500,210119,7989060200,00,0.00,N,5,-650,
|
|
20230925,38150,38600,39400,38050,180326,6927047200,00,0.00,N,5,-950,
|
|
20230922,39100,38150,39450,38150,153439,5967924950,00,0.00,N,5,-150,
|
|
20230921,39250,40600,40950,39100,193508,7684134200,00,0.00,N,5,-1750,
|
|
20230920,41000,40550,41250,40200,137308,5594359550,00,0.00,N,5,-150,
|
|
20230919,41150,41600,41600,39900,219111,8877567300,00,0.00,N,5,-600,
|
|
20230918,41750,40600,41750,40300,182991,7523636350,00,0.00,N,2,850,
|
|
20230915,40900,40350,41300,40200,318388,12984313250,00,0.00,N,2,800,
|
|
20230914,40100,39400,40450,39400,171797,6867866450,00,0.00,N,2,700,
|
|
20230913,39400,38750,40500,38100,421902,16722132150,00,0.00,N,2,300,
|
|
20230912,39100,39950,40250,38600,332784,13033090900,00,0.00,N,5,-350,
|
|
20230911,39450,40600,40800,39000,434624,17235026150,00,0.00,N,5,-1450,
|
|
20230908,40900,41700,42100,40500,374133,15290710550,00,0.00,N,5,-800,
|
|
20230907,41700,43500,43900,41500,510302,21565276500,00,0.00,N,5,-1800,
|
|
20230906,43500,45800,46650,43300,570666,25473422550,00,0.00,N,5,-2300,
|
|
20230905,45800,43700,47500,43000,1192422,54362669300,01,-1.60,N,2,2850,
|
|
20230904,42949,42458,43294,41916,533871,22738031450,00,0.00,N,5,-393,
|
|
20230901,43343,42507,47033,42113,1659089,74236474650,00,0.00,N,2,590,
|
|
20230831,42753,42064,43835,41867,483638,20647429950,00,0.00,N,2,787,
|
|
20230830,41966,42408,43441,41916,371831,15826552750,00,0.00,N,2,49,
|
|
20230829,41916,42851,42900,41818,299656,12597642600,00,0.00,N,5,-885,
|
|
20230828,42802,42605,43048,41474,330430,13983065450,00,0.00,N,2,442,
|
|
20230825,42359,41621,42703,41621,225733,9525677550,00,0.00,N,5,-147,
|
|
20230824,42507,41670,42654,40883,369461,15465121100,00,0.00,N,2,393,
|
|
20230823,42113,43245,43294,41916,339013,14419011150,00,0.00,N,5,-688,
|
|
20230822,42802,42113,42900,42015,470091,19995208350,00,0.00,N,2,1082,
|
|
20230821,41720,39407,43097,39309,1171918,48635317150,00,0.00,N,5,-1426,
|
|
20230818,43146,43884,44573,42802,484978,20709903950,00,0.00,N,5,-1672,
|
|
20230817,44819,41769,44868,41621,703707,30441877650,00,0.00,N,2,2361,
|
|
20230816,42458,43491,44327,42310,591994,25517615000,00,0.00,N,5,-1918,
|
|
20230814,44376,45262,45459,43687,543473,24148133800,00,0.00,N,5,-1328,
|
|
20230811,45705,46590,46590,45065,529589,24251227900,00,0.00,N,5,-541,
|
|
20230810,46246,46738,47033,45951,307944,14275947400,00,0.00,N,5,-934,
|
|
20230809,47181,45803,47722,45557,462798,21742838500,00,0.00,N,2,885,
|
|
20230808,46295,46541,47181,45655,643848,29777990250,00,0.00,N,5,-245,
|
|
20230807,46541,48115,48509,46000,750270,35153339650,00,0.00,N,5,-2213,
|
|
20230804,48755,49690,49788,48509,535236,26218134600,00,0.00,N,5,-1131,
|
|
20230803,49886,50378,51658,49099,636091,31638799950,00,0.00,N,5,-491,
|
|
20230802,50378,50674,52937,50280,574000,29362454200,00,0.00,N,5,-2066,
|
|
20230801,52445,55003,55101,51461,920355,48985287800,00,0.00,N,5,-2164,
|
|
20230731,54609,51658,54806,51658,977841,52221792300,00,0.00,N,2,3050,
|
|
20230728,51559,47869,51854,47623,1239805,62281302200,00,0.00,N,2,1869,
|
|
20230727,49690,57069,57266,48804,2308506,121452000350,00,0.00,N,5,-7576,
|
|
20230726,57266,61300,64252,54806,6761812,409281967600,00,0.00,N,5,-3837,
|
|
20230725,61104,63957,65433,61005,2468750,155400002600,00,0.00,N,5,-983,
|
|
20230724,62088,61005,63564,58447,3349448,205252066200,00,0.00,N,2,1377,
|
|
20230721,60710,58939,62383,58152,1712154,103652971400,00,0.00,N,2,491,
|
|
20230720,60218,60316,64154,60021,4413615,273958199900,00,0.00,N,2,1475,
|
|
20230719,58742,62284,62383,57365,2965457,176094816000,00,0.00,N,5,-3148,
|
|
20230718,61891,58053,62383,57758,4820448,290644355900,00,0.00,N,2,4919,
|
|
20230717,56971,56676,57463,55101,1470817,83186396200,00,0.00,N,2,491,
|
|
20230714,56479,54905,56873,53921,1299019,71776956000,00,0.00,N,2,2066,
|
|
20230713,54413,54905,55593,52740,1199774,65350545900,00,0.00,N,5,-1180,
|
|
20230712,55593,58053,59037,55298,1950423,111031225400,00,0.00,N,5,-885,
|
|
20230711,56479,52150,58939,52150,3891506,221541293200,00,0.00,N,2,4624,
|
|
20230710,51854,55692,55889,51461,1474882,77857212200,00,0.00,N,5,-3640,
|
|
20230707,55495,53625,58152,53625,1916069,106885545700,00,0.00,N,2,491,
|
|
20230706,55003,56873,57365,53724,2137076,118707956800,00,0.00,N,5,-885,
|
|
20230705,55889,47968,56577,47869,5342376,289062009300,00,0.00,N,2,8511,
|
|
20230704,47377,48558,48755,46836,654144,31238694150,00,0.00,N,5,-590,
|
|
20230703,47968,46639,48410,46049,822169,38881678800,00,0.00,N,2,1869,
|
|
20230630,46098,45459,46393,44327,643504,29130827650,00,0.00,N,2,737,
|
|
20230629,45360,45409,47082,45262,667973,30752542950,00,0.00,N,5,-491,
|
|
20230628,45852,47722,48410,45754,795012,37105879500,00,0.00,N,5,-1672,
|
|
20230627,47525,48509,48755,47279,769722,36781433600,00,0.00,N,5,-1426,
|
|
20230626,48952,50280,50674,48853,799561,39504466250,00,0.00,N,5,-2410,
|
|
20230623,51362,54708,54806,51166,888525,46595954900,00,0.00,N,5,-1672,
|
|
20230622,53035,51854,53330,51166,545105,28659739500,00,0.00,N,2,491,
|
|
20230621,52543,53134,55790,52346,1030642,55492100100,00,0.00,N,5,-196,
|
|
20230620,52740,53035,54019,52346,731441,38690248500,00,0.00,N,5,-885,
|
|
20230619,53625,54019,54511,52642,613637,32872164200,00,0.00,N,5,-393,
|
|
20230616,54019,55397,55889,53134,903443,48800231700,00,0.00,N,5,-1279,
|
|
20230615,55298,55889,57168,54609,1065861,59325585400,00,0.00,N,2,885,
|
|
20230614,54413,60021,60021,54216,2061683,118405636800,00,0.00,N,5,-3739,
|
|
20230613,58152,60907,61104,57266,1874821,111069520300,00,0.00,N,5,-1574,
|
|
20230612,59726,58053,62186,57168,2629161,157600998100,00,0.00,N,2,2951,
|
|
20230609,56774,55987,58840,53921,2714453,152231555400,00,0.00,N,2,1180,
|
|
20230608,55593,53134,55593,51854,1904062,102910451300,00,0.00,N,2,2263,
|
|
20230607,53330,52150,53429,51067,1297827,67970811900,00,0.00,N,2,2164,
|
|
20230605,51166,48755,51461,48607,1270911,64243015200,00,0.00,N,2,2853,
|
|
20230602,48312,48263,49493,47722,514040,24958597000,00,0.00,N,2,49,
|
|
20230601,48263,48706,49493,47722,574159,27748065600,00,0.00,N,5,-393,
|
|
20230531,48656,47771,48952,47525,612609,29631697200,00,0.00,N,2,885,
|
|
20230530,48550,49700,50600,47300,858100,41705762300,00,0.00,N,5,-1150,
|
|
20230526,49700,50700,51900,48900,871154,43686062350,00,0.00,N,5,-500,
|
|
20230525,50200,51900,53300,50000,979947,50111201200,00,0.00,N,5,-2800,
|
|
20230524,53000,52200,54500,51800,1949989,103666667700,00,0.00,N,2,1700,
|
|
20230523,51300,47900,51800,47800,2439558,123615631750,00,0.00,N,2,4050,
|
|
20230522,47250,46750,47700,45800,801066,37664066400,00,0.00,N,2,150,
|
|
20230519,47100,48700,49150,46900,784722,37295580100,00,0.00,N,5,-1550,
|
|
20230518,48650,49800,49900,48450,540050,26493076850,00,0.00,N,5,-350,
|
|
20230517,49000,49100,49650,48150,717938,35173506450,00,0.00,N,5,-50,
|
|
20230516,49050,49950,50500,48550,1025292,50566296550,00,0.00,N,5,-1650,
|
|
20230515,50700,51600,51800,49600,927340,46621490350,00,0.00,N,5,-1400,
|
|
20230512,52100,53300,54300,51700,562726,29745803900,00,0.00,N,5,-1200,
|
|
20230511,53300,54500,55500,52100,810628,43899579000,00,0.00,N,5,-200,
|
|
20230510,53500,54700,55400,53000,590998,31933454000,00,0.00,N,5,-1800,
|
|
20230509,55300,55100,55800,53000,918046,49760592100,00,0.00,N,2,200,
|
|
20230508,55100,58600,58900,55100,678068,38242973500,00,0.00,N,5,-2500,
|
|
20230504,57600,57500,59300,57000,564232,32668111300,00,0.00,N,5,-900,
|
|
20230503,58500,60600,61700,58300,824822,49278429600,00,0.00,N,5,-3100,
|
|
20230502,61600,59100,63000,58900,1420159,86825306800,00,0.00,N,2,3400,
|
|
20230428,58200,61500,64500,56300,2686588,162648763500,00,0.00,N,5,-1000,
|
|
20230427,59200,58000,59600,56000,1660747,96821364700,00,0.00,N,2,1100,
|
|
20230426,58100,60600,61400,57600,1172110,69768406700,00,0.00,N,5,-1900,
|
|
20230425,60000,63800,64300,58800,1854448,112650400100,00,0.00,N,5,-3800,
|
|
20230424,63800,65700,67000,63000,1374313,88892116000,00,0.00,N,5,-2500,
|
|
20230421,66300,68800,69700,66000,1167279,78242791500,00,0.00,N,5,-2900,
|
|
20230420,69200,68200,72600,68200,1333468,93603335700,00,0.00,N,5,-600,
|
|
20230419,69800,72400,73200,69800,1458419,103595157700,00,0.00,N,5,-3800,
|
|
20230418,73600,75300,78400,71400,2777701,207108426400,00,0.00,N,3,0,
|
|
20230417,73600,74500,76100,71300,2022180,149132203300,00,0.00,N,5,-2800,
|
|
20230414,76400,78800,78900,73100,2190767,166554324000,00,0.00,N,2,3000,
|
|
20230413,73400,70100,76600,68200,2953034,214203270400,00,0.00,N,5,-1200,
|
|
20230412,74600,79800,81300,74000,2837107,218570916300,00,0.00,N,5,-7000,
|
|
20230411,81600,89300,89300,76200,4425642,362725730500,00,0.00,N,5,-7800,
|
|
20230410,89400,78000,94600,77000,6581329,573498727300,00,0.00,N,2,14300,
|
|
20230407,75100,67700,79300,66900,7140502,534453739000,00,0.00,N,2,8300,
|
|
20230406,66800,68400,69500,66100,1930502,130582416600,00,0.00,N,5,-600,
|
|
20230405,67400,66500,68700,64700,2908747,194395295100,00,0.00,N,2,1200,
|
|
20230404,66200,65000,69000,63200,6500089,430193218900,00,0.00,N,2,1400,
|
|
20230403,64800,51100,64800,50600,7622900,461728940250,00,0.00,N,1,14950,
|
|
20230331,49850,50100,51200,49000,1270029,63475846450,00,0.00,N,5,-250,
|
|
20230330,50100,51500,52300,49250,1396253,70262464000,00,0.00,N,5,-500,
|
|
20230329,50600,49400,52000,49200,2026056,102950072750,00,0.00,N,2,650,
|
|
20230328,49950,52700,53000,48150,2068368,102513166300,00,0.00,N,5,-1550,
|
|
20230327,51500,46850,52300,46850,4085020,207200507500,00,0.00,N,2,4800,
|
|
20230324,46700,48100,49200,44500,1609799,74785359650,00,0.00,N,5,-50,
|
|
20230323,46750,47400,51200,45550,3831812,185202719050,00,0.00,N,5,-1600,
|
|
20230322,48350,48150,49200,47300,1527537,73738947250,00,0.00,N,2,2000,
|
|
20230321,46350,43200,46500,42800,1849378,83345343750,00,0.00,N,2,3150,
|
|
20230320,43200,38700,45000,38000,2051040,86231534100,00,0.00,N,2,1700,
|
|
20230317,41500,45000,45050,41500,2106812,88940215500,00,0.00,N,5,-3800,
|
|
20230316,45300,43150,45450,41500,1609566,69658544900,00,0.00,N,2,1900,
|
|
20230315,43400,43300,44200,41850,1974979,84626836150,00,0.00,N,2,1900,
|
|
20230314,41500,43550,44750,40500,1985407,83716678600,00,0.00,N,5,-1850,
|
|
20230313,43350,43500,44950,40000,2462962,103822365000,00,0.00,N,5,-850,
|
|
20230310,44200,42250,46300,41250,2032146,88715399400,00,0.00,N,5,-600,
|
|
20230309,44800,51500,51900,44700,2597657,122838667450,00,0.00,N,5,-7500,
|
|
20230308,52300,47800,54800,46900,4356650,227837311850,00,0.00,N,2,3850,
|
|
20230307,48450,48450,49450,46200,2071305,99439989250,00,0.00,N,5,-1300,
|
|
20230306,49750,49700,50800,47450,3188335,156007298100,00,0.00,N,2,350,
|
|
20230303,49400,47900,50000,46200,4401119,211972825950,00,0.00,N,2,3100,
|
|
20230302,46300,42350,50400,42350,9410776,442516045450,00,0.00,N,2,4550,
|
|
20230228,41750,39200,43800,38400,7324302,304653903450,00,0.00,N,2,3150,
|
|
20230227,38600,36950,40400,36950,5065468,195672921550,00,0.00,N,2,1600,
|
|
20230224,37000,38600,39000,35800,3321257,124534423200,00,0.00,N,5,-1000,
|
|
20230223,38000,38300,38300,36000,994000,37140313650,00,0.00,N,2,900,
|
|
20230222,37100,35700,38300,35700,1211339,45098938450,00,0.00,N,2,400,
|
|
20230221,36700,37150,37150,35500,1797855,65209848500,00,0.00,N,5,-1300,
|
|
20230220,38000,35950,39350,35650,8723275,326665636600,00,0.00,N,2,2450,
|
|
20230217,35550,33450,37100,32750,13224314,462148860650,00,0.00,N,2,1550,
|
|
20230216,34000,26750,34000,26500,12745945,394026058150,00,0.00,N,2,7800,
|
|
20230215,26200,25050,27000,25050,3064620,80420758850,00,0.00,N,2,1300,
|
|
20230214,24900,25250,25400,24450,601250,14924739200,00,0.00,N,5,-150,
|
|
20230213,25050,24600,25250,24500,580030,14476631600,00,0.00,N,2,200,
|
|
20230210,24850,25450,25550,24400,731676,18272354250,00,0.00,N,5,-350,
|
|
20230209,25200,24900,25600,24750,937890,23729937100,00,0.00,N,2,100,
|
|
20230208,25100,25650,25650,24650,985587,24672965650,00,0.00,N,5,-100,
|
|
20230207,25200,24400,25600,24400,1712079,42964131700,00,0.00,N,2,1050,
|
|
20230206,24150,23500,24450,23450,1141941,27623023750,00,0.00,N,2,750,
|
|
20230203,23400,23500,23850,23250,564284,13257022650,00,0.00,N,5,-100,
|
|
20230202,23500,23650,23900,23300,664312,15649840900,00,0.00,N,2,150,
|
|
20230201,23350,23250,23550,23150,620553,14486622100,00,0.00,N,2,350,
|
|
20230131,23000,23000,23800,22700,1436509,33280559800,00,0.00,N,2,500,
|
|
20230130,22500,22400,22850,22350,634567,14379900500,00,0.00,N,2,400,
|
|
20230127,22100,23000,23000,22100,686437,15404327000,00,0.00,N,5,-550,
|
|
20230126,22650,22250,22850,21850,650548,14597381050,00,0.00,N,2,650,
|
|
20230125,22000,21700,22150,21650,301008,6590971600,00,0.00,N,2,450,
|
|
20230120,21550,21150,21600,21150,185881,3978229300,00,0.00,N,2,300,
|
|
20230119,21250,21500,21600,21100,274566,5858262450,00,0.00,N,5,-350,
|
|
20230118,21600,22200,22250,21550,305499,6649037500,00,0.00,N,5,-500,
|
|
20230117,22100,22500,22550,22000,296740,6601017600,00,0.00,N,5,-350,
|
|
20230116,22450,22250,22700,22200,316552,7096361100,00,0.00,N,2,300,
|
|
20230113,22150,22550,22700,22050,303552,6764023350,00,0.00,N,5,-400,
|
|
20230112,22550,22750,22800,22250,375544,8463688050,00,0.00,N,2,50,
|
|
20230111,22500,22400,22550,22150,307297,6871434150,00,0.00,N,2,250,
|
|
20230110,22250,22400,22750,22100,488531,10946346300,00,0.00,N,2,150,
|
|
20230109,22100,21950,22200,21800,311889,6871832250,00,0.00,N,2,400,
|
|
20230106,21700,21300,21950,21250,300855,6529055300,00,0.00,N,2,150,
|
|
20230105,21550,22100,22150,21350,396107,8583716750,00,0.00,N,5,-450,
|
|
20230104,22000,21400,22050,21250,450576,9777794050,00,0.00,N,2,200,
|
|
20230103,21800,21350,21850,21000,572013,12325251000,00,0.00,N,2,500,
|
|
20230102,21300,20700,21650,20700,626009,13336836200,00,0.00,N,2,750,
|
|
20221229,20550,21200,21400,20450,639751,13343108900,00,0.00,N,5,-600,
|
|
20221228,21150,22200,22300,20900,1018927,21821529050,02,0.00,N,5,-1300,
|
|
20221227,22450,21600,22450,21600,813332,17915805800,00,0.00,N,2,1050,
|
|
20221226,21400,21350,21800,21200,683492,14710999150,00,0.00,N,5,-100,
|
|
20221223,21500,22000,22100,21500,583905,12652680400,00,0.00,N,5,-1000,
|
|
20221222,22500,22400,22650,22300,384191,8626547100,00,0.00,N,2,400,
|
|
20221221,22100,22700,22750,22000,394907,8813777550,00,0.00,N,5,-400,
|
|
20221220,22500,22500,22950,22350,529042,11987490350,00,0.00,N,2,200,
|
|
20221219,22300,22550,22800,22100,369309,8285679950,00,0.00,N,5,-350,
|
|
20221216,22650,21950,22900,21900,617918,13959532450,00,0.00,N,2,350,
|
|
20221215,22300,21750,23050,21600,1075850,24239579550,00,0.00,N,2,400,
|
|
20221214,21900,21500,21950,21400,496611,10802465200,00,0.00,N,2,750,
|
|
20221213,21150,20950,21550,20950,547307,11624697500,00,0.00,N,2,400,
|
|
20221212,20750,20450,21100,20450,380803,7952160200,00,0.00,N,3,0,
|
|
20221209,20750,21500,21500,20400,701159,14547696400,00,0.00,N,5,-600,
|
|
20221208,21350,21050,21500,20700,452340,9576117750,00,0.00,N,2,200,
|
|
20221207,21150,20850,21450,20250,985811,20504159300,00,0.00,N,5,-100,
|
|
20221206,21250,21800,21950,21200,860431,18523178450,00,0.00,N,5,-1000,
|
|
20221205,22250,23100,23150,22150,603174,13527035450,00,0.00,N,5,-750,
|
|
20221202,23000,24050,24100,22850,627999,14572188300,00,0.00,N,5,-900,
|
|
20221201,23900,23500,24150,23400,907205,21575446050,00,0.00,N,2,900,
|
|
20221130,23000,23300,23300,22650,767312,17596776900,00,0.00,N,5,-350,
|
|
20221129,23350,23000,23550,22800,418810,9718609050,00,0.00,N,2,300,
|
|
20221128,23050,23600,23900,22950,541969,12703456100,00,0.00,N,5,-550,
|
|
20221125,23600,23800,23850,23250,477217,11230902350,00,0.00,N,5,-50,
|
|
20221124,23650,22900,23650,22850,701232,16392256850,00,0.00,N,2,1100,
|
|
20221123,22550,22450,22750,22250,517150,11645077850,00,0.00,N,2,400,
|
|
20221122,22150,23050,23050,22000,1019261,22759177750,00,0.00,N,5,-1000,
|
|
20221121,23150,23350,23650,23000,410186,9530315450,00,0.00,N,5,-200,
|
|
20221118,23350,23300,23900,23200,537874,12664934850,00,0.00,N,5,-50,
|
|
20221117,23400,23400,23650,23000,605290,14108570200,00,0.00,N,5,-300,
|
|
20221116,23700,24000,24050,23250,1051417,24872926200,00,0.00,N,5,-350,
|
|
20221115,24050,24950,25300,23800,1983025,48333443750,00,0.00,N,5,-1350,
|
|
20221114,25400,25400,26100,25300,1067473,27418078200,00,0.00,N,2,50,
|
|
20221111,25350,25800,26000,25050,1249706,31783014600,00,0.00,N,2,250,
|
|
20221110,25100,25050,25950,24950,920553,23373477150,00,0.00,N,5,-400,
|
|
20221109,25500,25150,25800,25100,956685,24345725650,00,0.00,N,2,200,
|
|
20221108,25300,25900,26150,24800,1133052,28608368000,00,0.00,N,5,-600,
|
|
20221107,25900,26550,26550,25600,873964,22716427800,00,0.00,N,5,-700,
|
|
20221104,26600,26750,27000,26200,1267218,33650438100,00,0.00,N,3,0,
|
|
20221103,26600,24550,26850,24550,2671780,69787837000,00,0.00,N,2,1550,
|
|
20221102,25050,25500,26250,24550,1327617,33706206900,00,0.00,N,5,-550,
|
|
20221101,25600,25300,25950,25150,1211768,30916346300,00,0.00,N,2,400,
|
|
20221031,25200,25550,25600,24550,1372971,34474811300,00,0.00,N,2,300,
|
|
20221028,24900,23800,25550,23450,2399187,59827353700,00,0.00,N,2,950,
|
|
20221027,23950,22900,23950,22900,1401532,33018372500,00,0.00,N,2,1250,
|
|
20221026,22700,23550,23700,22550,898493,20730019800,00,0.00,N,5,-550,
|
|
20221025,23250,24400,24600,23150,1309837,30965421050,00,0.00,N,5,-1050,
|
|
20221024,24300,25050,25100,24050,796833,19556882400,00,0.00,N,5,-200,
|
|
20221021,24500,25050,25500,24400,717760,17827704750,00,0.00,N,5,-700,
|
|
20221020,25200,25650,26050,24800,1155351,29293428350,00,0.00,N,5,-400,
|
|
20221019,25600,25000,26450,25000,2148258,55431248850,00,0.00,N,2,700,
|
|
20221018,24900,25250,25450,24250,1341893,33317794150,00,0.00,N,2,200,
|
|
20221017,24700,23000,24800,23000,1443258,34872721250,00,0.00,N,2,950,
|
|
20221014,23750,24100,24350,23550,1195600,28627022100,00,0.00,N,2,400,
|
|
20221013,23350,23450,24150,23250,1464117,34703727550,00,0.00,N,3,0,
|
|
20221012,23350,22850,23400,22600,800845,18440521800,00,0.00,N,2,600,
|
|
20221011,22750,22850,23050,22250,808449,18282147400,00,0.00,N,5,-750,
|
|
20221007,23500,23400,23950,23150,1040533,24512816200,00,0.00,N,5,-300,
|
|
20221006,23800,22750,24050,22450,1756696,41369607900,00,0.00,N,2,1400,
|
|
20221005,22400,23800,24650,22350,2243983,52712879300,00,0.00,N,5,-750,
|
|
20221004,23150,23450,23500,22100,1841280,41904167750,00,0.00,N,2,350,
|
|
20220930,22800,21950,23150,21800,2428178,54735990600,00,0.00,N,2,450,
|
|
20220929,22350,23650,24050,22200,2059184,47716931550,00,0.00,N,5,-650,
|
|
20220928,23000,25550,25550,22800,2798843,67086475300,00,0.00,N,5,-2450,
|
|
20220927,25450,25000,25450,24100,2153092,53329686100,00,0.00,N,2,1000,
|
|
20220926,24450,25600,26050,24150,2309217,58076275650,00,0.00,N,5,-2050,
|
|
20220923,26500,28600,28700,26250,2104829,57367724050,00,0.00,N,5,-1900,
|
|
20220922,28400,26700,28700,26700,2789909,78255852600,00,0.00,N,2,1150,
|
|
20220921,27250,26100,27250,25450,2055102,53882015500,00,0.00,N,2,1150,
|
|
20220920,26100,27350,27400,26000,1869992,49638990800,00,0.00,N,5,-650,
|
|
20220919,26750,28400,29150,26300,2896772,78968089500,00,0.00,N,5,-1750,
|
|
20220916,28500,29900,30150,27950,2396853,69375673500,00,0.00,N,5,-1500,
|
|
20220915,30000,30250,30500,29700,2757295,82938066050,00,0.00,N,5,-350,
|
|
20220914,30350,27600,30650,27600,5462708,161950981250,00,0.00,N,2,1750,
|
|
20220913,28600,28150,29200,27750,3405893,97004828150,00,0.00,N,2,1000,
|
|
20220908,27600,25750,27900,25600,7143321,192394601350,00,0.00,N,2,2400,
|
|
20220907,25200,24250,26350,23850,5358487,136496741100,00,0.00,N,2,1200,
|
|
20220906,24000,22900,24000,22850,1412455,33217831550,00,0.00,N,2,800,
|
|
20220905,23200,24200,24250,22900,1852188,43399880900,00,0.00,N,5,-1250,
|
|
20220902,24450,25500,25500,23400,2958017,72345892550,00,0.00,N,5,-50,
|
|
20220901,24500,24250,25750,24200,3638713,91173373700,00,0.00,N,2,100,
|
|
20220831,24400,23350,25200,23300,4302874,104720444650,00,0.00,N,2,1150,
|
|
20220830,23250,22600,24000,22250,3463436,80919393400,00,0.00,N,2,750,
|
|
20220829,22500,21900,22700,21450,1671790,36730855200,00,0.00,N,5,-250,
|
|
20220826,22750,23000,23300,22550,1573216,36040201900,00,0.00,N,5,-250,
|
|
20220825,23000,22000,24400,21800,6653161,155978955900,00,0.00,N,2,1000,
|
|
20220824,22000,20700,22000,20500,2362003,50347638000,00,0.00,N,2,1450,
|
|
20220823,20550,19950,20700,19850,1123473,22819900200,00,0.00,N,2,350,
|
|
20220822,20200,20000,20800,20000,1005163,20482868350,00,0.00,N,5,-200,
|
|
20220819,20400,21650,21850,20350,1573086,33000815300,00,0.00,N,5,-950,
|
|
20220818,21350,21100,21750,20950,1085460,23175513650,00,0.00,N,2,100,
|
|
20220817,21250,21750,22600,21100,2335842,51011242000,00,0.00,N,5,-700,
|
|
20220816,21950,21650,22800,21450,2360442,52093315800,00,0.00,N,2,400,
|
|
20220812,21550,22250,22300,20900,2548621,54420850950,00,0.00,N,5,-650,
|
|
20220811,22200,22450,22700,21750,3124091,69393845750,00,0.00,N,2,150,
|
|
20220810,22050,19650,23000,19550,10445969,226044329050,00,0.00,N,2,2350,
|
|
20220809,19700,18300,19700,18250,3930140,75529147300,00,0.00,N,2,1500,
|
|
20220808,18200,17950,18350,17800,651629,11822813700,00,0.00,N,2,200,
|
|
20220805,18000,18400,18450,17600,963921,17292921750,00,0.00,N,5,-250,
|
|
20220804,18250,18550,18850,17900,1101541,20228158850,00,0.00,N,5,-100,
|
|
20220803,18350,18250,18450,17900,1282630,23328623100,00,0.00,N,2,150,
|
|
20220802,18200,17800,18500,17400,1605711,28872083350,00,0.00,N,2,500,
|
|
20220801,17700,17100,17850,16900,1591192,27871670400,00,0.00,N,2,800,
|
|
20220729,16900,17000,17400,16650,1350837,22927248000,00,0.00,N,2,100,
|
|
20220728,16800,18000,18050,16600,3037097,51951672200,00,0.00,N,5,-1150,
|
|
20220727,17950,17550,18000,17050,2106176,37071309300,00,0.00,N,2,350,
|
|
20220726,17600,19600,19650,17600,3483356,63637065950,00,0.00,N,5,-2000,
|
|
20220725,19600,19100,19800,18800,1763226,34008285100,00,0.00,N,2,600,
|
|
20220722,19000,19050,19650,18400,2939162,55934187800,00,0.00,N,2,450,
|
|
20220721,18550,18300,18950,18250,1833126,34105886300,00,0.00,N,2,150,
|
|
20220720,18400,18100,19400,17700,4928026,90655385800,00,0.00,N,2,750,
|
|
20220719,17650,15100,17650,14950,3308833,55231288350,00,0.00,N,2,2400,
|
|
20220718,15250,15250,15300,14700,479558,7213999850,00,0.00,N,2,50,
|
|
20220715,15200,15000,15350,14750,356734,5394830850,00,0.00,N,2,300,
|
|
20220714,14900,14800,15350,14600,416185,6251263700,00,0.00,N,2,100,
|
|
20220713,14800,14100,14900,13900,305998,4443928150,00,0.00,N,2,600,
|
|
20220712,14200,14650,14700,14200,330033,4730840900,00,0.00,N,5,-600,
|
|
20220711,14800,14800,15450,14550,417364,6291082300,00,0.00,N,2,150,
|
|
20220708,14650,14900,15200,14600,477644,7119426750,00,0.00,N,2,300,
|
|
20220707,14350,14600,14650,14200,333460,4796111200,00,0.00,N,2,50,
|
|
20220706,14300,14850,15100,14250,457873,6704475250,00,0.00,N,5,-700,
|
|
20220705,15000,14100,15050,13800,512864,7522873550,00,0.00,N,2,1050,
|
|
20220704,13950,14550,14800,13650,729123,10286934750,00,0.00,N,5,-850,
|
|
20220701,14800,15250,15550,14400,534372,7944911500,00,0.00,N,5,-400,
|
|
20220630,15200,16400,16550,15200,644083,10137045150,00,0.00,N,5,-1250,
|
|
20220629,16450,16300,16750,16150,388416,6394298700,00,0.00,N,5,-150,
|
|
20220628,16600,16600,16800,16100,487559,8047760250,00,0.00,N,2,250,
|
|
20220627,16350,15300,16800,15300,1042802,17014308450,00,0.00,N,2,1550,
|
|
20220624,14800,13950,15200,13600,663527,9609092250,00,0.00,N,2,950,
|
|
20220623,13850,15350,15650,13850,960460,13961445150,00,0.00,N,5,-1300,
|
|
20220622,15150,16350,16800,15150,787115,12575488300,01,-10.45,N,5,-700,
|
|
20220621,15849,16835,17014,15178,1380582,21674253850,00,0.00,N,5,-805,
|
|
20220620,16655,16835,17327,16342,1625941,27340644900,00,0.00,N,2,89,
|
|
20220617,16566,14864,16700,14775,1847519,29690955400,00,0.00,N,2,1387,
|
|
20220616,15178,14999,15670,14864,700309,10767024300,00,0.00,N,2,582,
|
|
20220615,14596,14596,15044,14417,290626,4257371400,00,0.00,N,3,0,
|
|
20220614,14596,13924,14775,13924,380408,5422224650,00,0.00,N,2,313,
|
|
20220613,14282,14596,14685,14238,323735,4671914550,00,0.00,N,5,-582,
|
|
20220610,14864,14954,15178,14820,194076,2899377650,00,0.00,N,5,-268,
|
|
20220609,15133,15133,15357,14999,189457,2872235400,00,0.00,N,2,44,
|
|
20220608,15088,15088,15267,14999,174985,2641775050,00,0.00,N,2,89,
|
|
20220607,14999,15312,15447,14954,254978,3851802650,00,0.00,N,5,-492,
|
|
20220603,15491,15849,15849,15402,238769,3715004300,00,0.00,N,5,-223,
|
|
20220602,15715,15626,15894,15447,332313,5218019000,00,0.00,N,2,134,
|
|
20220531,15581,15044,15715,15044,464895,7216984250,00,0.00,N,2,537,
|
|
20220530,15044,15267,15312,14999,216881,3285953800,00,0.00,N,3,0,
|
|
20220527,15044,15312,15581,15044,515861,7844254150,00,0.00,N,3,0,
|
|
20220526,15044,15267,15312,14999,229002,3466063150,00,0.00,N,3,0,
|
|
20220525,15044,15267,15357,14775,251777,3796199950,00,0.00,N,5,-134,
|
|
20220524,15178,15581,15670,15088,332699,5103965500,00,0.00,N,5,-402,
|
|
20220523,15581,15894,16073,15447,341154,5359196250,00,0.00,N,5,-89,
|
|
20220520,15670,15805,16029,15491,500065,7886287000,00,0.00,N,5,-134,
|
|
20220519,15805,14551,15894,14506,1132279,17630960450,00,0.00,N,2,716,
|
|
20220518,15088,15491,15581,15044,373291,5689324900,00,0.00,N,5,-223,
|
|
20220517,15312,15044,15491,14775,725318,11002179500,00,0.00,N,2,716,
|
|
20220516,14596,14506,14820,14238,369405,5362277500,00,0.00,N,2,358,
|