673 lines
40 KiB
CSV
673 lines
40 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250211,5190,5290,5330,5190,16324,86025850,00,0.00,N,5,-80,
|
|
20250210,5270,5260,5340,5110,33948,177902360,00,0.00,N,2,90,
|
|
20250207,5180,5310,5310,5110,19756,102602680,00,0.00,N,5,-100,
|
|
20250206,5280,5190,5310,5130,38749,203814220,00,0.00,N,2,150,
|
|
20250205,5130,5070,5160,5050,10397,53183820,00,0.00,N,2,50,
|
|
20250204,5080,5000,5080,4960,27250,136427425,00,0.00,N,2,80,
|
|
20250203,5000,5080,5100,4930,25993,129744985,00,0.00,N,5,-140,
|
|
20250131,5140,5270,5300,5060,29356,151870600,00,0.00,N,5,-100,
|
|
20250124,5240,5250,5300,5180,9183,48026970,00,0.00,N,5,-20,
|
|
20250123,5260,5290,5340,5140,15860,83017570,00,0.00,N,5,-40,
|
|
20250122,5300,5090,5350,5060,46159,243278520,00,0.00,N,2,210,
|
|
20250121,5090,5140,5140,5070,3203,16307450,00,0.00,N,5,-50,
|
|
20250120,5140,5140,5190,5030,18681,95271280,00,0.00,N,3,0,
|
|
20250117,5140,5190,5190,5120,3899,20063760,00,0.00,N,5,-50,
|
|
20250116,5190,5050,5190,5050,8667,44463280,00,0.00,N,2,140,
|
|
20250115,5050,5070,5080,4960,7539,37953580,00,0.00,N,5,-20,
|
|
20250114,5070,5040,5090,4990,5821,29269080,00,0.00,N,2,85,
|
|
20250113,4985,5110,5190,4985,17089,86198110,00,0.00,N,5,-125,
|
|
20250110,5110,5150,5190,5100,6111,31369880,00,0.00,N,5,-30,
|
|
20250109,5140,5190,5200,5110,7874,40571130,00,0.00,N,5,-50,
|
|
20250108,5190,5170,5210,5120,6798,35100420,00,0.00,N,2,10,
|
|
20250107,5180,5210,5250,5170,6387,33352440,00,0.00,N,5,-30,
|
|
20250106,5210,5140,5230,5140,6532,33898630,00,0.00,N,2,30,
|
|
20250103,5180,5120,5180,5060,11152,56979550,00,0.00,N,2,70,
|
|
20250102,5110,5020,5250,5010,11192,57141170,00,0.00,N,2,90,
|
|
20241230,5020,5020,5020,4940,9772,48717730,00,0.00,N,5,-20,
|
|
20241227,5040,5110,5110,4910,17978,89961210,02,0.00,N,5,-70,
|
|
20241226,5110,5200,5240,5080,10858,55839450,00,0.00,N,5,-90,
|
|
20241224,5200,5330,5330,5170,10287,53575530,00,0.00,N,5,-40,
|
|
20241223,5240,5230,5330,5180,20173,105307480,00,0.00,N,2,50,
|
|
20241220,5190,5200,5290,5140,13800,71603890,00,0.00,N,5,-40,
|
|
20241219,5230,5320,5480,5180,37266,197482370,00,0.00,N,5,-110,
|
|
20241218,5340,5240,5410,5200,50662,270234990,00,0.00,N,2,100,
|
|
20241217,5240,5250,5250,5140,16340,84871570,00,0.00,N,2,50,
|
|
20241216,5190,5200,5290,5180,21664,113522010,00,0.00,N,3,0,
|
|
20241213,5190,5220,5400,5160,21753,113763150,00,0.00,N,5,-30,
|
|
20241212,5220,5140,5400,5140,33417,174907850,00,0.00,N,2,80,
|
|
20241211,5140,4935,5190,4935,36911,187078540,00,0.00,N,2,225,
|
|
20241210,4915,4790,4980,4790,19654,96285825,00,0.00,N,2,125,
|
|
20241209,4790,4865,4865,4745,28952,138498240,00,0.00,N,5,-110,
|
|
20241206,4900,4930,4990,4825,23732,116475865,00,0.00,N,5,-75,
|
|
20241205,4975,5090,5110,4960,14914,74684140,00,0.00,N,5,-115,
|
|
20241204,5090,5070,5230,4940,15481,78699605,00,0.00,N,3,0,
|
|
20241203,5090,5010,5130,4990,17899,91238740,00,0.00,N,2,80,
|
|
20241202,5010,4990,5150,4900,34104,171038085,00,0.00,N,2,20,
|
|
20241129,4990,5050,5050,4930,16719,82892595,00,0.00,N,5,-40,
|
|
20241128,5030,5150,5150,5010,8174,41172190,00,0.00,N,5,-40,
|
|
20241127,5070,5000,5150,5000,28919,145765750,00,0.00,N,2,40,
|
|
20241126,5030,5190,5190,5010,30582,154923360,00,0.00,N,5,-160,
|
|
20241125,5190,5280,5280,5130,33952,175605810,00,0.00,N,5,-90,
|
|
20241122,5280,5240,5290,5180,34870,181748250,00,0.00,N,2,40,
|
|
20241121,5240,5160,5260,5110,7601,39303090,00,0.00,N,2,80,
|
|
20241120,5160,5210,5230,5140,10081,52170540,00,0.00,N,5,-50,
|
|
20241119,5210,5290,5370,5200,23073,121879620,00,0.00,N,5,-80,
|
|
20241118,5290,5200,5380,5160,44473,233987980,00,0.00,N,2,90,
|
|
20241115,5200,5060,5250,5060,42072,217581530,00,0.00,N,2,160,
|
|
20241114,5040,5070,5100,4970,9478,47693105,00,0.00,N,2,75,
|
|
20241113,4965,4885,5300,4800,80843,409712535,00,0.00,N,2,80,
|
|
20241112,4885,4920,4950,4830,14930,72762690,00,0.00,N,5,-35,
|
|
20241111,4920,5120,5120,4920,18543,92239265,00,0.00,N,5,-200,
|
|
20241108,5120,5040,5170,5040,3865,19792350,00,0.00,N,2,30,
|
|
20241107,5090,5240,5240,5060,7986,40873000,00,0.00,N,5,-120,
|
|
20241106,5210,5270,5350,5170,8919,46829490,00,0.00,N,5,-110,
|
|
20241105,5320,5310,5360,5280,5551,29489140,00,0.00,N,5,-40,
|
|
20241104,5360,5250,5390,5220,16231,86196270,00,0.00,N,2,160,
|
|
20241101,5200,5380,5380,5150,9188,47732740,00,0.00,N,5,-110,
|
|
20241031,5310,5200,5380,5130,10452,55166050,00,0.00,N,2,110,
|
|
20241030,5200,5160,5260,5140,7172,37314200,00,0.00,N,2,40,
|
|
20241029,5160,5080,5160,5070,9903,50613600,00,0.00,N,2,90,
|
|
20241028,5070,4950,5080,4950,6133,30817180,00,0.00,N,2,120,
|
|
20241025,4950,5060,5100,4930,12291,61390025,00,0.00,N,5,-110,
|
|
20241024,5060,5110,5110,5020,4181,21099430,00,0.00,N,5,-70,
|
|
20241023,5130,5070,5300,5000,4399,22397370,00,0.00,N,2,20,
|
|
20241022,5110,5040,5110,4970,14056,70563200,00,0.00,N,2,10,
|
|
20241021,5100,5130,5150,5100,3827,19592320,00,0.00,N,5,-110,
|
|
20241018,5210,5220,5220,5100,5196,26796710,00,0.00,N,5,-30,
|
|
20241017,5240,5280,5280,5220,3965,20756910,00,0.00,N,5,-40,
|
|
20241016,5280,5360,5360,5240,4203,22241310,00,0.00,N,5,-90,
|
|
20241015,5370,5360,5400,5230,5016,26650870,00,0.00,N,5,-30,
|
|
20241014,5400,5440,5450,5330,20786,112168580,00,0.00,N,5,-40,
|
|
20241011,5440,5360,5450,5350,10604,57226100,00,0.00,N,2,80,
|
|
20241010,5360,5340,5390,5320,10748,57501670,00,0.00,N,2,20,
|
|
20241008,5340,5360,5360,5260,7004,37336120,00,0.00,N,2,20,
|
|
20241007,5320,5270,5390,5230,23635,125673930,00,0.00,N,2,90,
|
|
20241004,5230,5010,5260,5000,22291,115463290,00,0.00,N,2,150,
|
|
20241002,5080,5080,5130,4995,6590,33270780,00,0.00,N,5,-50,
|
|
20240930,5130,5110,5200,5000,11595,58750810,00,0.00,N,2,20,
|
|
20240927,5110,5110,5200,5040,3019,15397620,00,0.00,N,5,-30,
|
|
20240926,5140,5100,5170,5010,5231,26603310,00,0.00,N,2,30,
|
|
20240925,5110,4900,5190,4885,20901,105987460,00,0.00,N,2,210,
|
|
20240924,4900,4890,4955,4890,5541,27188090,00,0.00,N,5,-20,
|
|
20240923,4920,4855,4920,4850,7274,35426100,00,0.00,N,2,20,
|
|
20240920,4900,4800,4950,4800,5729,27816635,00,0.00,N,2,100,
|
|
20240919,4800,4830,4830,4760,11888,57177200,00,0.00,N,5,-30,
|
|
20240913,4830,4915,4915,4820,6345,30749555,00,0.00,N,5,-85,
|
|
20240912,4915,4920,4970,4855,10972,53769120,00,0.00,N,5,-5,
|
|
20240911,4920,4830,4920,4815,8716,42309110,00,0.00,N,2,90,
|
|
20240910,4830,4825,4925,4815,9999,48541780,00,0.00,N,5,-45,
|
|
20240909,4875,4805,4885,4700,10936,52701470,00,0.00,N,5,-5,
|
|
20240906,4880,4910,4910,4795,13991,67686400,00,0.00,N,5,-60,
|
|
20240905,4940,4845,4980,4805,30516,147928930,00,0.00,N,2,95,
|
|
20240904,4845,5000,5000,4800,18630,90900650,00,0.00,N,5,-175,
|
|
20240903,5020,5110,5110,4995,8803,44394365,00,0.00,N,5,-60,
|
|
20240902,5080,5020,5100,4935,11901,59509655,00,0.00,N,2,50,
|
|
20240830,5030,5020,5110,4975,17972,90490065,00,0.00,N,5,-40,
|
|
20240829,5070,5190,5190,4990,12395,62501185,00,0.00,N,5,-130,
|
|
20240828,5200,5230,5230,4960,20458,103555460,00,0.00,N,2,80,
|
|
20240827,5120,5090,5220,5040,6456,33103080,00,0.00,N,2,40,
|
|
20240826,5080,5190,5190,5070,8849,45216260,00,0.00,N,5,-110,
|
|
20240823,5190,5190,5290,5070,9251,47908880,00,0.00,N,5,-10,
|
|
20240822,5200,5250,5390,5120,15158,78996750,00,0.00,N,5,-70,
|
|
20240821,5270,5170,5300,5130,22848,118981540,00,0.00,N,2,30,
|
|
20240820,5240,5120,5320,5120,14075,73238680,00,0.00,N,2,90,
|
|
20240819,5150,5070,5300,5020,34741,179051400,00,0.00,N,2,80,
|
|
20240816,5070,5080,5150,4975,46091,232032640,00,0.00,N,3,0,
|
|
20240814,5070,4970,5100,4970,23257,117434835,00,0.00,N,2,70,
|
|
20240813,5000,4940,5020,4920,12491,61968885,00,0.00,N,2,60,
|
|
20240812,4940,4860,4990,4800,31045,152487050,00,0.00,N,2,80,
|
|
20240809,4860,4840,4890,4725,82368,392725960,00,0.00,N,2,60,
|
|
20240808,4800,4980,4995,4750,83358,401123735,00,0.00,N,5,-155,
|
|
20240807,4955,5150,5250,4915,51082,259015205,00,0.00,N,5,-185,
|
|
20240806,5140,5100,5270,5030,16221,83033180,00,0.00,N,2,140,
|
|
20240805,5000,5490,5490,4820,69543,351707860,00,0.00,N,5,-540,
|
|
20240802,5540,5710,5770,5490,24801,138558750,00,0.00,N,5,-230,
|
|
20240801,5770,5740,5820,5730,7433,42780280,00,0.00,N,3,0,
|
|
20240731,5770,5780,5810,5700,14442,82932670,00,0.00,N,5,-10,
|
|
20240730,5780,5730,5850,5660,17071,97983610,00,0.00,N,2,10,
|
|
20240729,5770,5800,5800,5700,14280,81814850,00,0.00,N,2,40,
|
|
20240726,5730,5580,5770,5560,13074,74481340,00,0.00,N,2,130,
|
|
20240725,5600,5600,5610,5510,14038,78002330,00,0.00,N,3,0,
|
|
20240724,5600,5530,5650,5530,10576,59270890,00,0.00,N,2,20,
|
|
20240723,5580,5540,5620,5500,7311,40633200,00,0.00,N,2,20,
|
|
20240722,5560,5600,5600,5450,16854,92596150,00,0.00,N,5,-30,
|
|
20240719,5590,5550,5650,5470,16330,90767250,00,0.00,N,3,0,
|
|
20240718,5590,5590,5650,5470,17523,97388730,00,0.00,N,3,0,
|
|
20240717,5590,5530,5670,5440,11344,62620160,00,0.00,N,2,20,
|
|
20240716,5570,5480,5600,5410,8284,45604560,00,0.00,N,2,90,
|
|
20240715,5480,5500,5510,5360,8657,47106010,00,0.00,N,5,-10,
|
|
20240712,5490,5530,5530,5420,11967,65334260,00,0.00,N,5,-40,
|
|
20240711,5530,5430,5690,5430,14388,78961250,00,0.00,N,2,70,
|
|
20240710,5460,5600,5600,5450,16019,88170600,00,0.00,N,5,-190,
|
|
20240709,5650,5670,5720,5500,11699,65319310,00,0.00,N,5,-20,
|
|
20240708,5670,5440,5760,5400,28628,160261540,00,0.00,N,2,230,
|
|
20240705,5440,5350,5470,5320,17259,93255690,00,0.00,N,2,90,
|
|
20240704,5350,5470,5470,5200,83375,440722870,00,0.00,N,5,-160,
|
|
20240703,5510,5450,5510,5390,14568,79133170,00,0.00,N,3,0,
|
|
20240702,5510,5740,5740,5400,38700,213018970,00,0.00,N,5,-230,
|
|
20240701,5740,5680,5740,5540,21770,123357510,00,0.00,N,2,60,
|
|
20240628,5680,5580,5740,5520,26827,151564380,00,0.00,N,2,100,
|
|
20240627,5580,5480,5650,5350,34687,192303410,00,0.00,N,2,130,
|
|
20240626,5450,5630,5670,5320,56417,307848170,00,0.00,N,5,-180,
|
|
20240625,5630,5610,5750,5530,16309,91706220,00,0.00,N,5,-70,
|
|
20240624,5700,5740,5740,5530,26659,149736030,00,0.00,N,5,-50,
|
|
20240621,5750,5920,5920,5700,29137,168276790,00,0.00,N,5,-170,
|
|
20240620,5920,5830,6070,5800,37725,221954980,00,0.00,N,2,90,
|
|
20240619,5830,6200,6200,5700,120174,703043320,00,0.00,N,5,-370,
|
|
20240618,6200,6490,6490,6090,60573,374966650,00,0.00,N,5,-230,
|
|
20240617,6430,6690,6730,6300,73694,478224850,00,0.00,N,5,-260,
|
|
20240614,6690,6460,6860,6330,265020,1751143220,00,0.00,N,2,230,
|
|
20240613,6460,6080,6680,5910,451014,2878655460,00,0.00,N,2,380,
|
|
20240612,6080,6090,6200,5970,46584,281991910,00,0.00,N,5,-20,
|
|
20240611,6100,6110,6190,6000,69214,424561600,00,0.00,N,5,-10,
|
|
20240610,6110,5980,6120,5880,50673,306492920,00,0.00,N,2,160,
|
|
20240607,5950,5800,5970,5750,28363,166993480,00,0.00,N,2,110,
|
|
20240605,5840,6000,6000,5620,67168,389351120,00,0.00,N,5,-180,
|
|
20240604,6020,5930,6120,5870,109160,656356830,00,0.00,N,2,40,
|
|
20240603,5980,5520,5980,5520,207272,1208130710,00,0.00,N,2,460,
|
|
20240531,5520,5470,5550,5450,25520,140635140,00,0.00,N,2,90,
|
|
20240530,5430,5310,5450,5260,15536,83832410,00,0.00,N,2,100,
|
|
20240529,5330,5290,5340,5170,13165,69340220,00,0.00,N,2,70,
|
|
20240528,5260,5550,5550,5230,44770,239201440,00,0.00,N,5,-290,
|
|
20240527,5550,5590,5600,5470,34912,193293720,00,0.00,N,5,-40,
|
|
20240524,5590,5470,5590,5410,37489,208262880,00,0.00,N,2,60,
|
|
20240523,5530,5540,5540,5440,23389,128786040,00,0.00,N,2,10,
|
|
20240522,5520,5410,5540,5410,34468,189659240,00,0.00,N,2,60,
|
|
20240521,5460,5400,5500,5210,67966,366489090,00,0.00,N,2,40,
|
|
20240520,5420,5440,5440,5300,50129,270134450,00,0.00,N,2,30,
|
|
20240517,5390,5190,5460,5180,144172,770677830,00,0.00,N,2,150,
|
|
20240516,5240,4980,5250,4980,176931,910463560,00,0.00,N,2,295,
|
|
20240514,4945,4790,5100,4790,79920,397927800,00,0.00,N,2,105,
|
|
20240513,4840,4795,4885,4775,9038,43681205,00,0.00,N,2,45,
|
|
20240510,4795,4755,4830,4755,5811,27875230,00,0.00,N,2,35,
|
|
20240509,4760,4810,4885,4760,8209,39399790,00,0.00,N,5,-50,
|
|
20240508,4810,4830,4855,4800,11505,55880295,00,0.00,N,5,-20,
|
|
20240507,4830,4775,4830,4720,18545,88928660,00,0.00,N,2,55,
|
|
20240503,4775,4720,4780,4680,11399,54260440,00,0.00,N,2,55,
|
|
20240502,4720,4645,4730,4645,3966,18537375,00,0.00,N,2,75,
|
|
20240430,4645,4675,4700,4630,7453,34921110,00,0.00,N,5,-35,
|
|
20240429,4680,4630,4680,4625,7549,35050125,00,0.00,N,2,50,
|
|
20240426,4630,4630,4630,4610,6044,27949485,00,0.00,N,2,10,
|
|
20240425,4620,4685,4720,4600,8124,37698635,00,0.00,N,5,-40,
|
|
20240424,4660,4655,4700,4635,5390,25205415,00,0.00,N,2,10,
|
|
20240423,4650,4665,4685,4640,7849,36723020,00,0.00,N,5,-5,
|
|
20240422,4655,4605,4660,4605,4053,18741785,00,0.00,N,2,50,
|
|
20240419,4605,4700,4705,4605,7491,34716145,00,0.00,N,5,-50,
|
|
20240418,4655,4680,4705,4625,9997,46417395,00,0.00,N,3,0,
|
|
20240417,4655,4640,4720,4640,3193,14987775,00,0.00,N,2,40,
|
|
20240416,4615,4650,4720,4600,15546,72011095,00,0.00,N,5,-35,
|
|
20240415,4650,4630,4760,4630,7921,37006775,00,0.00,N,5,-10,
|
|
20240412,4660,4680,4680,4650,5629,26245935,00,0.00,N,5,-20,
|
|
20240411,4680,4750,4750,4670,4064,19091965,00,0.00,N,5,-70,
|
|
20240409,4750,4750,4750,4700,6079,28708925,00,0.00,N,3,0,
|
|
20240408,4750,4780,4825,4700,5893,28046005,00,0.00,N,5,-30,
|
|
20240405,4780,4730,4780,4655,9732,45901580,00,0.00,N,2,50,
|
|
20240404,4730,4885,4890,4570,45702,217109075,00,0.00,N,5,-155,
|
|
20240403,4885,4820,4890,4805,15418,74766635,00,0.00,N,2,85,
|
|
20240402,4800,4815,4845,4775,9488,45569370,00,0.00,N,5,-50,
|
|
20240401,4850,4690,5070,4690,47699,232091515,00,0.00,N,2,150,
|
|
20240329,4700,4690,4715,4690,4954,23285960,00,0.00,N,2,10,
|
|
20240328,4690,4670,4695,4670,8205,38460990,00,0.00,N,2,20,
|
|
20240327,4670,4645,4690,4645,6738,31438045,00,0.00,N,5,-15,
|
|
20240326,4685,4665,4700,4645,7246,33796335,00,0.00,N,2,15,
|
|
20240325,4670,4625,4700,4625,19029,89099635,00,0.00,N,5,-5,
|
|
20240322,4675,4670,4695,4665,3437,16066975,00,0.00,N,2,10,
|
|
20240321,4665,4665,4695,4635,11402,53210535,00,0.00,N,5,-20,
|
|
20240320,4685,4700,4700,4660,3836,17931760,00,0.00,N,3,0,
|
|
20240319,4685,4665,4685,4650,4634,21612785,00,0.00,N,2,10,
|
|
20240318,4675,4670,4695,4655,4672,21813895,00,0.00,N,5,-5,
|
|
20240315,4680,4660,4680,4650,4525,21107150,00,0.00,N,3,0,
|
|
20240314,4680,4680,4705,4655,3129,14619710,00,0.00,N,3,0,
|
|
20240313,4680,4695,4720,4665,3799,17788840,00,0.00,N,5,-15,
|
|
20240312,4695,4695,4695,4665,5081,23762865,00,0.00,N,3,0,
|
|
20240311,4695,4735,4740,4660,9022,42303985,00,0.00,N,5,-55,
|
|
20240308,4750,4755,4760,4700,10214,48219680,00,0.00,N,5,-20,
|
|
20240307,4770,4775,4775,4735,4041,19206390,00,0.00,N,5,-5,
|
|
20240306,4775,4750,4780,4700,3560,16970265,00,0.00,N,5,-5,
|
|
20240305,4780,4760,4795,4760,5767,27539995,00,0.00,N,2,10,
|
|
20240304,4770,4770,4800,4770,6037,28818385,00,0.00,N,3,0,
|
|
20240229,4770,4750,4770,4705,5964,28205215,00,0.00,N,2,40,
|
|
20240228,4730,4640,4750,4640,8304,39004845,00,0.00,N,2,60,
|
|
20240227,4670,4700,4720,4670,12508,58472095,00,0.00,N,5,-50,
|
|
20240226,4720,4800,4800,4715,19615,93007425,00,0.00,N,5,-90,
|
|
20240223,4810,4880,4895,4810,10660,51823140,00,0.00,N,5,-70,
|
|
20240222,4880,4910,4915,4850,4966,24256555,00,0.00,N,5,-40,
|
|
20240221,4920,4920,4950,4865,10028,49120765,00,0.00,N,5,-20,
|
|
20240220,4940,4950,4970,4925,8417,41659445,00,0.00,N,5,-5,
|
|
20240219,4945,4900,4955,4900,15730,77789815,00,0.00,N,5,-55,
|
|
20240216,5000,4815,5000,4800,7985,39567635,00,0.00,N,2,185,
|
|
20240215,4815,4835,4855,4785,7067,34031215,00,0.00,N,5,-55,
|
|
20240214,4870,4835,4880,4755,8872,42677410,00,0.00,N,2,15,
|
|
20240213,4855,4870,4895,4855,4951,24110130,00,0.00,N,5,-15,
|
|
20240208,4870,4835,4875,4820,5759,27876915,00,0.00,N,2,20,
|
|
20240207,4850,4865,4870,4775,10381,50156010,00,0.00,N,5,-20,
|
|
20240206,4870,4825,4890,4820,13856,67233060,00,0.00,N,2,20,
|
|
20240205,4850,4810,4860,4785,15343,74160530,00,0.00,N,2,40,
|
|
20240202,4810,4685,4810,4685,22954,109333210,00,0.00,N,2,110,
|
|
20240201,4700,4705,4710,4660,10871,50897915,00,0.00,N,5,-10,
|
|
20240131,4710,4660,4725,4655,6795,31892020,00,0.00,N,2,10,
|
|
20240130,4700,4685,4710,4685,5519,25940425,00,0.00,N,2,15,
|
|
20240129,4685,4700,4710,4660,6127,28665445,00,0.00,N,5,-15,
|
|
20240126,4700,4655,4705,4615,16846,78592615,00,0.00,N,2,60,
|
|
20240125,4640,4695,4695,4620,8036,37292995,00,0.00,N,5,-55,
|
|
20240124,4695,4695,4720,4655,7375,34539625,00,0.00,N,3,0,
|
|
20240123,4695,4650,4695,4650,7403,34585820,00,0.00,N,2,5,
|
|
20240122,4690,4725,4740,4655,5556,26029920,00,0.00,N,5,-10,
|
|
20240119,4700,4695,4725,4680,4929,23152505,00,0.00,N,2,25,
|
|
20240118,4675,4650,4680,4565,9729,45071815,00,0.00,N,2,25,
|
|
20240117,4650,4725,4735,4605,15929,74066860,00,0.00,N,5,-85,
|
|
20240116,4735,4750,4750,4685,6568,30919090,00,0.00,N,2,10,
|
|
20240115,4725,4720,4730,4700,10070,47467055,00,0.00,N,2,5,
|
|
20240112,4720,4725,4760,4700,8447,39782410,00,0.00,N,5,-30,
|
|
20240111,4750,4720,4750,4710,6953,32848195,00,0.00,N,2,30,
|
|
20240110,4720,4710,4740,4710,9067,42777705,00,0.00,N,3,0,
|
|
20240109,4720,4710,4735,4710,9518,44856440,00,0.00,N,2,10,
|
|
20240108,4710,4725,4725,4705,4581,21582780,00,0.00,N,5,-15,
|
|
20240105,4725,4760,4760,4715,5970,28240445,00,0.00,N,5,-15,
|
|
20240104,4740,4770,4800,4730,5788,27472540,00,0.00,N,5,-30,
|
|
20240103,4770,4825,4825,4740,12487,59449750,00,0.00,N,5,-55,
|
|
20240102,4825,4930,4930,4790,13943,67479595,00,0.00,N,5,-105,
|
|
20231228,4930,4900,4950,4885,6145,30287165,00,0.00,N,2,30,
|
|
20231227,4900,4900,4920,4850,5239,25548320,02,0.00,N,5,-20,
|
|
20231226,4920,4910,4920,4885,12621,61956350,00,0.00,N,2,15,
|
|
20231222,4905,4845,4905,4845,15217,74244290,00,0.00,N,2,55,
|
|
20231221,4850,4820,4870,4810,5316,25671600,00,0.00,N,3,0,
|
|
20231220,4850,4845,4850,4770,9795,46873665,00,0.00,N,2,10,
|
|
20231219,4840,4840,4850,4810,3264,15748135,00,0.00,N,3,0,
|
|
20231218,4840,4805,4850,4805,5826,28045065,00,0.00,N,2,35,
|
|
20231215,4805,4795,4845,4765,9572,45915460,00,0.00,N,2,10,
|
|
20231214,4795,4790,4850,4770,7211,34524955,00,0.00,N,2,10,
|
|
20231213,4785,4790,4805,4760,10361,49491260,00,0.00,N,5,-20,
|
|
20231212,4805,4785,4820,4760,4279,20450005,00,0.00,N,2,20,
|
|
20231211,4785,4795,4845,4755,5965,28561580,00,0.00,N,5,-10,
|
|
20231208,4795,4795,4820,4745,7677,36578490,00,0.00,N,2,20,
|
|
20231207,4775,4855,4855,4765,17774,85270145,00,0.00,N,5,-110,
|
|
20231206,4885,4850,4920,4850,4433,21638270,00,0.00,N,5,-10,
|
|
20231205,4895,4915,4915,4820,9916,48112195,00,0.00,N,3,0,
|
|
20231204,4895,4905,4930,4895,7962,39032810,00,0.00,N,5,-10,
|
|
20231201,4905,4890,4915,4890,6133,30038350,00,0.00,N,2,15,
|
|
20231130,4890,4895,4910,4860,8646,42191025,00,0.00,N,5,-35,
|
|
20231129,4925,4915,4925,4895,13510,66249760,00,0.00,N,2,15,
|
|
20231128,4910,4915,4980,4900,8817,43420035,00,0.00,N,5,-20,
|
|
20231127,4930,4965,5000,4920,11394,56274865,00,0.00,N,5,-35,
|
|
20231124,4965,4970,4970,4935,4923,24347145,00,0.00,N,2,20,
|
|
20231123,4945,4920,5020,4920,17052,84924840,00,0.00,N,2,30,
|
|
20231122,4915,4935,4935,4870,6591,32318290,00,0.00,N,2,10,
|
|
20231121,4905,4865,4905,4840,15711,76635190,00,0.00,N,2,60,
|
|
20231120,4845,4770,4850,4760,14357,69056975,00,0.00,N,2,20,
|
|
20231117,4825,4810,4825,4780,4930,23746180,00,0.00,N,2,5,
|
|
20231116,4820,4850,4850,4760,18913,90911285,00,0.00,N,5,-15,
|
|
20231115,4835,4755,4855,4755,17793,85641395,00,0.00,N,2,90,
|
|
20231114,4745,4725,4770,4715,5808,27510750,00,0.00,N,2,20,
|
|
20231113,4725,4750,4770,4695,3881,18365320,00,0.00,N,5,-25,
|
|
20231110,4750,4740,4755,4685,6270,29514715,00,0.00,N,5,-35,
|
|
20231109,4785,4860,4870,4780,10802,52131760,00,0.00,N,5,-75,
|
|
20231108,4860,4850,4880,4820,4239,20611405,00,0.00,N,2,10,
|
|
20231107,4850,4880,4895,4800,12501,60567845,00,0.00,N,5,-30,
|
|
20231106,4880,4790,4880,4790,15444,74571585,00,0.00,N,2,100,
|
|
20231103,4780,4795,4795,4750,6190,29557455,00,0.00,N,2,30,
|
|
20231102,4750,4680,4800,4680,10873,51610930,00,0.00,N,2,30,
|
|
20231101,4720,4680,4725,4675,9659,45352285,00,0.00,N,2,35,
|
|
20231031,4685,4725,4730,4610,8099,37805060,00,0.00,N,5,-20,
|
|
20231030,4705,4810,4810,4605,10449,48768015,00,0.00,N,5,-15,
|
|
20231027,4720,4730,4790,4580,8065,37858910,00,0.00,N,2,85,
|
|
20231026,4635,4735,5180,4550,99516,486150880,00,0.00,N,5,-95,
|
|
20231025,4730,4730,4740,4670,6224,29339615,00,0.00,N,2,25,
|
|
20231024,4705,4710,4740,4520,9835,45393895,00,0.00,N,2,45,
|
|
20231023,4660,4555,4740,4510,10504,48281180,00,0.00,N,2,105,
|
|
20231020,4555,4620,4620,4520,14790,67595855,00,0.00,N,5,-80,
|
|
20231019,4635,4730,4745,4600,12692,58973600,00,0.00,N,5,-145,
|
|
20231018,4780,4845,4845,4765,5108,24473780,00,0.00,N,5,-65,
|
|
20231017,4845,4645,4845,4645,9793,45858530,00,0.00,N,2,155,
|
|
20231016,4690,4750,4750,4660,6976,32776255,00,0.00,N,5,-60,
|
|
20231013,4750,4785,4795,4730,6684,31761210,00,0.00,N,5,-35,
|
|
20231012,4785,4840,4840,4770,8720,41855425,00,0.00,N,5,-55,
|
|
20231011,4840,4630,4920,4630,18164,85873305,00,0.00,N,2,175,
|
|
20231010,4665,4660,4745,4660,9990,46971880,00,0.00,N,2,15,
|
|
20231006,4650,4565,4700,4565,22290,102656520,00,0.00,N,5,-25,
|
|
20231005,4675,4640,4725,4640,9011,42120410,00,0.00,N,5,-25,
|
|
20231004,4700,4740,4745,4675,14879,69994650,00,0.00,N,5,-40,
|
|
20230927,4740,4725,4800,4720,15385,72860995,00,0.00,N,5,-60,
|
|
20230926,4800,4900,4920,4760,26537,128172945,00,0.00,N,5,-95,
|
|
20230925,4895,4910,4925,4890,10844,53175180,00,0.00,N,5,-15,
|
|
20230922,4910,4915,4970,4890,26263,129019900,00,0.00,N,5,-60,
|
|
20230921,4970,4995,5080,4900,14560,72200105,00,0.00,N,5,-80,
|
|
20230920,5050,5010,5050,4965,3943,19695455,00,0.00,N,2,40,
|
|
20230919,5010,5050,5050,4985,8487,42510415,00,0.00,N,5,-70,
|
|
20230918,5080,5070,5080,5020,7256,36632660,00,0.00,N,5,-10,
|
|
20230915,5090,5080,5110,5000,4737,23981410,00,0.00,N,2,10,
|
|
20230914,5080,4985,5080,4950,10531,52530935,00,0.00,N,2,95,
|
|
20230913,4985,5010,5020,4970,9013,44979930,00,0.00,N,5,-85,
|
|
20230912,5070,5040,5080,4945,7174,35997670,00,0.00,N,2,40,
|
|
20230911,5030,5040,5070,5010,7547,37938320,00,0.00,N,2,20,
|
|
20230908,5010,4940,5040,4920,6400,31759360,00,0.00,N,2,70,
|
|
20230907,4940,4940,4975,4915,14765,73033515,00,0.00,N,5,-40,
|
|
20230906,4980,5030,5080,4980,10488,52441890,00,0.00,N,5,-15,
|
|
20230905,4995,5050,5080,4990,27712,139189800,00,0.00,N,5,-25,
|
|
20230904,5020,5090,5100,5020,22483,113711060,00,0.00,N,5,-70,
|
|
20230901,5090,5190,5190,5060,38162,194995370,00,0.00,N,5,-100,
|
|
20230831,5190,5200,5240,5170,12627,65613360,00,0.00,N,5,-10,
|
|
20230830,5200,5220,5270,5170,43278,225974170,00,0.00,N,5,-40,
|
|
20230829,5240,5250,5290,5150,60189,313894100,00,0.00,N,2,60,
|
|
20230828,5180,5360,5530,5180,180909,964225990,00,0.00,N,5,-180,
|
|
20230825,5360,5150,5840,5030,1449653,7894756350,00,0.00,N,2,200,
|
|
20230824,5160,5060,5160,5050,5506,28098930,00,0.00,N,2,100,
|
|
20230823,5060,5100,5190,5060,22359,114567120,00,0.00,N,5,-60,
|
|
20230822,5120,5070,5240,5040,45302,233934820,00,0.00,N,2,50,
|
|
20230821,5070,4915,5070,4910,9179,45884245,00,0.00,N,2,75,
|
|
20230818,4995,4905,5000,4850,13620,67061490,00,0.00,N,5,-5,
|
|
20230817,5000,5020,5030,4805,34135,168074035,00,0.00,N,2,5,
|
|
20230816,4995,5140,5140,4935,24167,120948680,00,0.00,N,5,-185,
|
|
20230814,5180,5070,5240,5060,28227,145605930,00,0.00,N,2,110,
|
|
20230811,5070,5000,5130,4985,24137,122143075,00,0.00,N,2,70,
|
|
20230810,5000,4915,5010,4915,12864,63792840,00,0.00,N,2,85,
|
|
20230809,4915,4940,4940,4885,5705,27965860,00,0.00,N,3,0,
|
|
20230808,4915,4970,4990,4910,12632,62262610,00,0.00,N,5,-55,
|
|
20230807,4970,5040,5080,4930,7895,39355785,00,0.00,N,5,-15,
|
|
20230804,4985,5000,5000,4930,10626,52812440,00,0.00,N,3,0,
|
|
20230803,4985,5010,5030,4985,10978,54862985,00,0.00,N,5,-95,
|
|
20230802,5080,5040,5080,5000,13455,67715120,00,0.00,N,2,10,
|
|
20230801,5070,5060,5100,4995,10863,54635505,00,0.00,N,2,30,
|
|
20230731,5040,5020,5050,4975,10485,52380210,00,0.00,N,2,65,
|
|
20230728,4975,4880,4980,4840,14970,73425435,00,0.00,N,2,95,
|
|
20230727,4880,4780,4935,4780,20158,98278210,00,0.00,N,2,100,
|
|
20230726,4780,5180,5180,4720,89062,432687300,00,0.00,N,5,-290,
|
|
20230725,5070,5160,5160,5030,36301,184213890,00,0.00,N,5,-90,
|
|
20230724,5160,5310,5310,5130,32956,170863960,00,0.00,N,5,-170,
|
|
20230721,5330,5360,5360,5280,9176,48745190,00,0.00,N,5,-40,
|
|
20230720,5370,5390,5440,5330,15281,81902190,00,0.00,N,5,-20,
|
|
20230719,5390,5400,5430,5350,9554,51274100,00,0.00,N,5,-10,
|
|
20230718,5400,5520,5520,5390,14193,77010020,00,0.00,N,5,-80,
|
|
20230717,5480,5460,5500,5400,6391,34837740,00,0.00,N,2,20,
|
|
20230714,5460,5550,5570,5400,36389,200001760,00,0.00,N,5,-80,
|
|
20230713,5540,5440,5560,5410,13314,72681780,00,0.00,N,2,130,
|
|
20230712,5410,5540,5540,5370,13897,75518240,00,0.00,N,2,50,
|
|
20230711,5360,5340,5440,5300,13354,71822850,00,0.00,N,2,30,
|
|
20230710,5330,5410,5410,5200,38014,201755960,00,0.00,N,5,-80,
|
|
20230707,5410,5440,5540,5400,15527,84708840,00,0.00,N,5,-90,
|
|
20230706,5500,5620,5620,5500,20937,115953720,00,0.00,N,5,-120,
|
|
20230705,5620,5690,5770,5610,32325,184650560,00,0.00,N,5,-60,
|
|
20230704,5680,5700,5710,5630,13804,78206940,00,0.00,N,5,-10,
|
|
20230703,5690,5730,5730,5600,21598,122160840,00,0.00,N,2,30,
|
|
20230630,5660,5580,5660,5460,22412,124894760,00,0.00,N,2,80,
|
|
20230629,5580,5760,5760,5530,27135,151907290,00,0.00,N,5,-190,
|
|
20230628,5770,5720,5850,5690,37940,217565660,00,0.00,N,3,0,
|
|
20230627,5770,5520,5810,5510,75942,434656470,00,0.00,N,2,290,
|
|
20230626,5480,5540,5570,5350,36836,201059040,00,0.00,N,5,-90,
|
|
20230623,5570,5690,5690,5540,27213,152395790,00,0.00,N,5,-150,
|
|
20230622,5720,5650,5740,5630,20987,119309570,00,0.00,N,2,20,
|
|
20230621,5700,5800,5800,5700,28193,161857990,00,0.00,N,5,-100,
|
|
20230620,5800,5840,5880,5740,49295,287005760,00,0.00,N,5,-40,
|
|
20230619,5840,5770,5870,5740,71177,413431430,00,0.00,N,2,100,
|
|
20230616,5740,5750,5820,5700,80183,462133660,00,0.00,N,5,-10,
|
|
20230615,5750,5740,5780,5690,36591,209258430,00,0.00,N,5,-50,
|
|
20230614,5800,5820,5930,5640,90526,520561070,00,0.00,N,2,10,
|
|
20230613,5790,5790,5890,5730,78656,457405520,00,0.00,N,3,0,
|
|
20230612,5790,5700,5820,5640,72850,418660990,00,0.00,N,2,140,
|
|
20230609,5650,5730,5790,5650,43479,248727830,00,0.00,N,5,-80,
|
|
20230608,5730,5770,5770,5680,41306,236112050,00,0.00,N,2,10,
|
|
20230607,5720,5630,5790,5630,84687,485198100,00,0.00,N,2,90,
|
|
20230605,5630,5600,5640,5490,72766,403708310,00,0.00,N,2,10,
|
|
20230602,5620,5700,5710,5590,28679,161593670,00,0.00,N,5,-60,
|
|
20230601,5680,5660,5700,5610,36764,208123210,00,0.00,N,2,30,
|
|
20230531,5650,5600,5780,5590,66014,374527490,00,0.00,N,2,50,
|
|
20230530,5600,5570,5660,5520,50410,281365890,00,0.00,N,5,-20,
|
|
20230526,5620,5730,5760,5560,103469,581645630,00,0.00,N,5,-110,
|
|
20230525,5730,5800,5830,5650,163210,935698900,00,0.00,N,2,40,
|
|
20230524,5690,5640,5850,5620,258254,1485013160,00,0.00,N,5,-10,
|
|
20230523,5700,5750,5900,5550,389087,2211631060,00,0.00,N,3,0,
|
|
20230522,5700,5550,6770,5520,5024097,31631440620,00,0.00,N,2,150,
|
|
20230519,5550,5490,5550,5440,12114,66657580,00,0.00,N,2,60,
|
|
20230518,5490,5500,5500,5440,14413,78949460,00,0.00,N,2,20,
|
|
20230517,5470,5400,5480,5360,11303,61500740,00,0.00,N,2,70,
|
|
20230516,5400,5370,5440,5260,11315,60880930,00,0.00,N,2,60,
|
|
20230515,5340,5320,5370,5270,7264,38727170,00,0.00,N,2,10,
|
|
20230512,5330,5400,5410,5330,3228,17321030,00,0.00,N,5,-70,
|
|
20230511,5400,5290,5430,5250,9658,51661520,00,0.00,N,2,110,
|
|
20230510,5290,5360,5390,5290,4064,21729850,00,0.00,N,5,-70,
|
|
20230509,5360,5350,5390,5320,3978,21301100,00,0.00,N,2,20,
|
|
20230508,5340,5260,5340,5230,8475,44769720,00,0.00,N,2,60,
|
|
20230504,5280,5250,5280,5210,6969,36474110,00,0.00,N,5,-10,
|
|
20230503,5290,5310,5310,5240,4424,23338050,00,0.00,N,5,-30,
|
|
20230502,5320,5250,5330,5210,7368,38652030,00,0.00,N,2,50,
|
|
20230428,5270,5250,5290,5170,8120,42456060,00,0.00,N,2,20,
|
|
20230427,5250,5200,5250,5010,20803,106367480,00,0.00,N,2,50,
|
|
20230426,5200,5160,5210,5120,6999,36057740,00,0.00,N,2,40,
|
|
20230425,5160,5180,5180,5130,11902,61407880,00,0.00,N,5,-20,
|
|
20230424,5180,5250,5250,5160,24135,125395140,00,0.00,N,5,-70,
|
|
20230421,5250,5350,5410,5250,19379,102457480,00,0.00,N,5,-160,
|
|
20230420,5410,5440,5450,5390,11465,62041240,00,0.00,N,5,-40,
|
|
20230419,5450,5450,5480,5400,16861,91611320,00,0.00,N,3,0,
|
|
20230418,5450,5460,5460,5390,5555,30118520,00,0.00,N,5,-10,
|
|
20230417,5460,5470,5470,5390,24128,131048560,00,0.00,N,5,-10,
|
|
20230414,5470,5410,5470,5340,23118,124436280,00,0.00,N,2,60,
|
|
20230413,5410,5350,5440,5340,13059,70511340,00,0.00,N,2,20,
|
|
20230412,5390,5330,5390,5320,12915,69110910,00,0.00,N,2,50,
|
|
20230411,5340,5310,5340,5290,5847,31031610,00,0.00,N,2,30,
|
|
20230410,5310,5360,5380,5300,8203,43677850,00,0.00,N,5,-40,
|
|
20230407,5350,5310,5360,5310,7341,39103830,00,0.00,N,2,50,
|
|
20230406,5300,5260,5330,5250,4879,25784080,00,0.00,N,2,10,
|
|
20230405,5290,5300,5330,5250,13887,73433550,00,0.00,N,3,0,
|
|
20230404,5290,5290,5350,5200,57123,299124840,00,0.00,N,3,0,
|
|
20230403,5290,5390,5450,5190,42056,221787030,00,0.00,N,5,-100,
|
|
20230331,5390,5480,5490,5390,9682,52521920,00,0.00,N,5,-60,
|
|
20230330,5450,5430,5470,5370,4556,24669420,00,0.00,N,2,60,
|
|
20230329,5390,5330,5400,5310,6130,32912580,00,0.00,N,2,30,
|
|
20230328,5360,5250,5360,5230,9411,49908690,00,0.00,N,2,110,
|
|
20230327,5250,5220,5250,5130,10562,54648740,00,0.00,N,2,30,
|
|
20230324,5220,5260,5290,5170,11969,62471840,00,0.00,N,5,-40,
|
|
20230323,5260,5280,5280,5210,9658,50675730,00,0.00,N,5,-20,
|
|
20230322,5280,5340,5350,5240,16742,88633660,00,0.00,N,5,-50,
|
|
20230321,5330,5350,5380,5320,15020,80339820,00,0.00,N,5,-40,
|
|
20230320,5370,5420,5420,5320,13306,71344360,00,0.00,N,5,-30,
|
|
20230317,5400,5430,5480,5300,77547,414977590,00,0.00,N,5,-50,
|
|
20230316,5450,5460,5520,5300,7736,41377370,00,0.00,N,2,40,
|
|
20230315,5410,5330,5430,5330,7327,39443910,00,0.00,N,2,100,
|
|
20230314,5310,5430,5450,5280,25937,138709020,00,0.00,N,5,-120,
|
|
20230313,5430,5550,5550,5430,22115,121079050,00,0.00,N,5,-220,
|
|
20230310,5650,5670,5680,5600,4872,27385770,00,0.00,N,5,-50,
|
|
20230309,5700,5720,5740,5670,6605,37612580,00,0.00,N,5,-30,
|
|
20230308,5730,5710,5800,5670,7546,43196930,00,0.00,N,5,-10,
|
|
20230307,5740,5750,5760,5690,8801,50371650,00,0.00,N,5,-20,
|
|
20230306,5760,5740,5770,5700,6457,37014430,00,0.00,N,2,20,
|
|
20230303,5740,5730,5760,5680,3551,20376180,00,0.00,N,2,10,
|
|
20230302,5730,5700,5740,5650,8282,47103530,00,0.00,N,2,80,
|
|
20230228,5650,5520,5660,5520,14025,78566660,00,0.00,N,2,60,
|
|
20230227,5590,5470,5590,5450,8202,45190420,00,0.00,N,2,50,
|
|
20230224,5540,5700,5710,5510,27496,154004810,00,0.00,N,5,-110,
|
|
20230223,5650,5660,5720,5630,18159,102917000,00,0.00,N,5,-70,
|
|
20230222,5720,5710,5790,5690,7714,44086400,00,0.00,N,5,-80,
|
|
20230221,5800,5810,5810,5720,7537,43447780,00,0.00,N,2,20,
|
|
20230220,5780,5810,5810,5700,10531,60786550,00,0.00,N,2,20,
|
|
20230217,5760,5980,5980,5750,22762,132514400,00,0.00,N,5,-180,
|
|
20230216,5940,5870,5940,5840,17152,101088770,00,0.00,N,2,70,
|
|
20230215,5870,5900,5900,5840,9424,55388990,00,0.00,N,5,-30,
|
|
20230214,5900,5910,5940,5880,7577,44819120,00,0.00,N,5,-10,
|
|
20230213,5910,5850,5940,5840,10205,60088680,00,0.00,N,3,0,
|
|
20230210,5910,5910,5960,5850,12949,76507020,00,0.00,N,5,-30,
|
|
20230209,5940,5900,5970,5890,7222,42806050,00,0.00,N,3,0,
|
|
20230208,5940,5990,6010,5900,20374,121084840,00,0.00,N,2,10,
|
|
20230207,5930,6030,6030,5920,16750,100074660,00,0.00,N,5,-50,
|
|
20230206,5980,5900,5980,5880,29383,174097050,00,0.00,N,2,120,
|
|
20230203,5860,5880,6010,5840,26741,157888800,00,0.00,N,2,10,
|
|
20230202,5850,5770,5850,5700,27521,159635030,00,0.00,N,2,80,
|
|
20230201,5770,5750,5800,5700,12582,72240810,00,0.00,N,2,60,
|
|
20230131,5710,5650,6210,5630,133483,775248920,00,0.00,N,2,60,
|
|
20230130,5650,5810,5810,5650,19786,113131320,00,0.00,N,5,-160,
|
|
20230127,5810,5770,5880,5680,9392,54149470,00,0.00,N,2,80,
|
|
20230126,5730,5780,5780,5690,6205,35528330,00,0.00,N,2,10,
|
|
20230125,5720,5700,5750,5680,19463,110915000,00,0.00,N,2,70,
|
|
20230120,5650,5590,5660,5580,3898,21903240,00,0.00,N,2,10,
|
|
20230119,5640,5580,5650,5580,4976,27901020,00,0.00,N,5,-10,
|
|
20230118,5650,5710,5750,5550,13024,72985560,00,0.00,N,5,-60,
|
|
20230117,5710,5680,5760,5670,4204,24005510,00,0.00,N,5,-30,
|
|
20230116,5740,5770,5770,5680,6472,37003090,00,0.00,N,2,10,
|
|
20230113,5730,5760,5770,5700,7058,40459600,00,0.00,N,5,-20,
|
|
20230112,5750,5740,5770,5680,11216,64162500,00,0.00,N,2,40,
|
|
20230111,5710,5740,5740,5660,6809,38691600,00,0.00,N,2,40,
|
|
20230110,5670,5700,5720,5670,5329,30304280,00,0.00,N,5,-20,
|
|
20230109,5690,5570,5770,5570,10504,59582850,00,0.00,N,2,130,
|
|
20230106,5560,5480,5640,5420,8781,48760850,00,0.00,N,2,80,
|
|
20230105,5480,5450,5510,5400,7543,41182120,00,0.00,N,2,80,
|
|
20230104,5400,5240,5430,5240,7860,41902370,00,0.00,N,2,70,
|
|
20230103,5330,5400,5410,5300,16484,88025950,00,0.00,N,5,-80,
|
|
20230102,5410,5400,5490,5400,6733,36570030,00,0.00,N,2,10,
|
|
20221229,5400,5550,5560,5370,39976,216774820,00,0.00,N,5,-190,
|
|
20221228,5590,5660,5670,5550,18307,102644010,02,0.00,N,5,-90,
|
|
20221227,5680,5620,5770,5620,22213,126476590,00,0.00,N,2,10,
|
|
20221226,5670,5760,5790,5650,25323,144781740,00,0.00,N,5,-150,
|
|
20221223,5820,5840,5900,5770,28281,164227190,00,0.00,N,5,-40,
|
|
20221222,5860,5940,6080,5860,71221,422581030,00,0.00,N,5,-120,
|
|
20221221,5980,5840,6040,5820,52281,310481840,00,0.00,N,2,140,
|
|
20221220,5840,5950,6090,5800,104369,616859160,00,0.00,N,5,-140,
|
|
20221219,5980,6700,7170,5950,707969,4591508480,00,0.00,N,5,-350,
|
|
20221216,6330,6170,6780,6140,288810,1842144670,00,0.00,N,2,80,
|
|
20221215,6250,5970,6350,5960,315386,1953974920,00,0.00,N,2,280,
|
|
20221214,5970,5990,6140,5860,73225,441700510,00,0.00,N,2,170,
|
|
20221213,5800,5700,5800,5700,4159,23822100,00,0.00,N,2,70,
|
|
20221212,5730,5740,5750,5700,2721,15569900,00,0.00,N,2,30,
|
|
20221209,5700,5760,5780,5690,14976,85709920,00,0.00,N,5,-100,
|
|
20221208,5800,5800,5820,5720,9727,56064150,00,0.00,N,5,-20,
|
|
20221207,5820,5810,5830,5760,3051,17712870,00,0.00,N,5,-40,
|
|
20221206,5860,5880,5880,5800,2771,16197620,00,0.00,N,5,-60,
|
|
20221205,5920,5890,5960,5880,5267,31102470,00,0.00,N,2,30,
|
|
20221202,5890,5970,5980,5880,7942,46977470,00,0.00,N,5,-80,
|
|
20221201,5970,5920,5980,5890,14386,85468880,00,0.00,N,2,80,
|
|
20221130,5890,5860,5940,5810,10914,64105330,00,0.00,N,2,40,
|
|
20221129,5850,5720,5860,5700,5154,29673490,00,0.00,N,2,70,
|
|
20221128,5780,5930,5930,5670,8184,46914290,00,0.00,N,5,-70,
|
|
20221125,5850,5850,5900,5810,7233,42291580,00,0.00,N,5,-10,
|
|
20221124,5860,5940,5940,5790,7831,45715910,00,0.00,N,2,70,
|
|
20221123,5790,5760,5850,5710,8907,51359990,00,0.00,N,2,80,
|
|
20221122,5710,5730,5760,5670,8812,50373770,00,0.00,N,2,10,
|
|
20221121,5700,5830,5850,5640,7638,43748160,00,0.00,N,5,-90,
|
|
20221118,5790,5830,5880,5790,3384,19697250,00,0.00,N,5,-40,
|
|
20221117,5830,5820,5890,5790,11575,67127290,00,0.00,N,2,40,
|
|
20221116,5790,5720,5860,5720,19033,110223050,00,0.00,N,2,70,
|
|
20221115,5720,5710,5890,5570,18706,107348120,00,0.00,N,2,20,
|
|
20221114,5700,5750,5750,5650,13353,76177040,00,0.00,N,5,-20,
|
|
20221111,5720,5900,5980,5710,30874,179063720,00,0.00,N,5,-120,
|
|
20221110,5840,5800,5840,5650,6357,36441920,00,0.00,N,3,0,
|
|
20221109,5840,5710,5870,5700,17108,99203310,00,0.00,N,2,90,
|
|
20221108,5750,5740,5760,5680,10447,59732210,00,0.00,N,2,40,
|
|
20221107,5710,5580,5750,5580,12921,72897290,00,0.00,N,2,100,
|
|
20221104,5610,5450,5800,5450,8392,47167390,00,0.00,N,2,70,
|
|
20221103,5540,5480,5570,5310,7312,39828920,00,0.00,N,3,0,
|
|
20221102,5540,5550,5640,5540,11716,65525510,00,0.00,N,3,0,
|
|
20221101,5540,5450,5630,5440,11375,63135850,00,0.00,N,2,100,
|
|
20221031,5440,5420,5530,5390,8312,45207300,00,0.00,N,2,50,
|
|
20221028,5390,5560,5570,5390,14707,80307360,00,0.00,N,5,-150,
|
|
20221027,5540,5560,5600,5540,5351,29753030,00,0.00,N,2,20,
|
|
20221026,5520,5580,5650,5520,10857,60448690,00,0.00,N,5,-70,
|
|
20221025,5590,5610,5820,5560,17854,100480680,00,0.00,N,2,30,
|
|
20221024,5560,5560,5650,5560,17477,97916390,00,0.00,N,3,0,
|
|
20221021,5560,5680,5690,5560,13754,77158770,00,0.00,N,5,-180,
|
|
20221020,5740,5660,5750,5600,17240,97959310,00,0.00,N,2,80,
|
|
20221019,5660,5590,5780,5540,31246,177706120,00,0.00,N,2,30,
|
|
20221018,5630,5500,5670,5500,15182,85092670,00,0.00,N,2,180,
|
|
20221017,5450,5350,5450,5260,18854,101063770,00,0.00,N,2,40,
|
|
20221014,5410,5310,5410,5250,15592,82841840,00,0.00,N,2,210,
|
|
20221013,5200,5080,5210,5010,23319,119169210,00,0.00,N,2,50,
|
|
20221012,5150,5180,5240,5070,16489,84768450,00,0.00,N,5,-100,
|
|
20221011,5250,5410,5410,5160,31846,166861340,00,0.00,N,5,-240,
|
|
20221007,5490,5610,5700,5450,30677,168665620,00,0.00,N,5,-100,
|
|
20221006,5590,5510,5680,5500,33265,184537860,00,0.00,N,2,80,
|
|
20221005,5510,5730,5750,5510,21982,123482940,00,0.00,N,5,-190,
|
|
20221004,5700,5570,5700,5570,19807,111781230,00,0.00,N,2,150,
|
|
20220930,5550,5400,5590,5330,36414,199254720,00,0.00,N,3,0,
|
|
20220929,5550,5620,5700,5540,64439,360513770,00,0.00,N,5,-30,
|
|
20220928,5580,5500,5680,5300,48000,261502690,00,0.00,N,3,0,
|
|
20220927,5580,5250,5580,5210,124304,662781500,00,0.00,N,2,150,
|
|
20220926,5430,5740,5750,5350,56055,308673020,00,0.00,N,5,-320,
|
|
20220923,5750,6060,6150,5630,98049,566884420,00,0.00,N,5,-310,
|
|
20220922,6060,6130,6170,5980,14504,87602220,00,0.00,N,5,-110,
|
|
20220921,6170,6130,6210,6110,3314,20366590,00,0.00,N,2,40,
|
|
20220920,6130,6020,6250,6020,10015,61474070,00,0.00,N,2,60,
|
|
20220919,6070,6150,6230,6060,12382,75681620,00,0.00,N,5,-90,
|
|
20220916,6160,6190,6220,6070,21141,129388640,00,0.00,N,5,-120,
|
|
20220915,6280,6300,6300,6190,8156,50999810,00,0.00,N,5,-20,
|
|
20220914,6300,6150,6320,6150,11880,74129160,00,0.00,N,5,-60,
|
|
20220913,6360,6300,6380,6230,8655,54387030,00,0.00,N,2,160,
|
|
20220908,6200,6130,6370,6120,9246,57001420,00,0.00,N,2,70,
|
|
20220907,6130,6280,6280,6030,17715,108263500,00,0.00,N,5,-70,
|
|
20220906,6200,6300,6380,6180,29763,185518200,00,0.00,N,5,-50,
|
|
20220905,6250,6300,6330,6240,15315,96112060,00,0.00,N,5,-110,
|
|
20220902,6360,6350,6400,6330,11583,73684510,00,0.00,N,2,10,
|
|
20220901,6350,6420,6510,6330,12433,79289950,00,0.00,N,5,-110,
|
|
20220831,6460,6470,6530,6380,11986,77103480,00,0.00,N,2,10,
|
|
20220830,6450,6320,6470,6320,9776,62760530,00,0.00,N,2,130,
|
|
20220829,6320,6390,6400,6260,13997,88612920,00,0.00,N,5,-180,
|
|
20220826,6500,6510,6600,6500,17120,111989790,00,0.00,N,2,20,
|
|
20220825,6480,6420,6580,6400,27138,175858150,00,0.00,N,2,80,
|
|
20220824,6400,6400,7030,6320,244609,1637573640,00,0.00,N,2,20,
|
|
20220823,6380,6270,6560,6270,20751,132108360,00,0.00,N,5,-70,
|
|
20220822,6450,6640,6650,6450,19153,124537670,00,0.00,N,5,-190,
|
|
20220819,6640,6680,6780,6600,22946,153518450,00,0.00,N,5,-50,
|
|
20220818,6690,6700,6710,6620,12569,83802230,00,0.00,N,5,-60,
|
|
20220817,6750,6900,6960,6590,47183,317583880,00,0.00,N,5,-90,
|
|
20220816,6840,7020,7020,6840,21737,149819980,00,0.00,N,5,-100,
|
|
20220812,6940,7050,7050,6870,51061,354636960,00,0.00,N,5,-90,
|
|
20220811,7030,6940,7090,6910,90057,629252650,00,0.00,N,2,100,
|
|
20220810,6930,7050,7090,6880,46877,326794850,00,0.00,N,5,-80,
|
|
20220809,7010,6900,7010,6860,69302,482528020,00,0.00,N,2,110,
|
|
20220808,6900,6790,6900,6790,38698,265102290,00,0.00,N,2,70,
|
|
20220805,6830,6990,6990,6800,31436,215172500,00,0.00,N,5,-70,
|
|
20220804,6900,6990,7000,6900,50208,348843010,00,0.00,N,5,-90,
|
|
20220803,6990,6830,7190,6750,289072,2023578180,00,0.00,N,2,160,
|
|
20220802,6830,6720,6840,6670,63768,432949880,00,0.00,N,2,130,
|
|
20220801,6700,6750,6780,6650,53688,361188530,00,0.00,N,5,-70,
|
|
20220729,6770,6770,6770,6670,38285,257164780,00,0.00,N,2,20,
|
|
20220728,6750,6780,6780,6680,54561,367277040,00,0.00,N,2,60,
|
|
20220727,6690,6570,6700,6540,53414,353934330,00,0.00,N,2,60,
|
|
20220726,6630,6660,6920,6630,175820,1195934100,00,0.00,N,5,-60,
|
|
20220725,6690,6600,6820,6590,76649,513695820,00,0.00,N,2,10,
|
|
20220722,6680,6630,6700,6530,78635,519732820,00,0.00,N,5,-40,
|
|
20220721,6720,6880,6880,6630,102180,685904620,00,0.00,N,5,-190,
|
|
20220720,6910,6940,6950,6800,250688,1726098800,00,0.00,N,2,30,
|
|
20220719,6880,6290,7770,6230,2802763,20511318700,00,0.00,N,2,580,
|
|
20220718,6300,6210,6300,6200,12952,81223760,00,0.00,N,2,90,
|
|
20220715,6210,6200,6290,6090,18204,113053280,00,0.00,N,2,10,
|
|
20220714,6200,6060,6260,5970,26845,164759870,00,0.00,N,2,110,
|
|
20220713,6090,5950,6090,5940,17429,104769780,00,0.00,N,2,20,
|
|
20220712,6070,6110,6150,6050,5895,35945120,00,0.00,N,5,-160,
|
|
20220711,6230,6260,6260,6090,5508,33940470,00,0.00,N,2,30,
|
|
20220708,6200,6260,6260,6160,6664,41337600,00,0.00,N,3,0,
|
|
20220707,6200,6120,6250,6120,6490,40109700,00,0.00,N,2,80,
|
|
20220706,6120,6340,6680,6090,59325,377472140,00,0.00,N,5,-180,
|
|
20220705,6300,6260,6310,6180,11777,73750400,00,0.00,N,2,120,
|
|
20220704,6180,6100,6230,6060,11242,68442590,00,0.00,N,2,80,
|
|
20220701,6100,6140,6270,6070,36029,220105770,00,0.00,N,5,-120,
|
|
20220630,6220,6240,6310,6200,9062,56601980,00,0.00,N,5,-40,
|
|
20220629,6260,6200,6300,6130,20325,126373250,00,0.00,N,2,30,
|
|
20220628,6230,6190,6270,6160,21349,132230150,00,0.00,N,2,30,
|
|
20220627,6200,6250,6250,6090,24484,150748190,00,0.00,N,2,150,
|
|
20220624,6050,5640,6110,5640,45116,267840820,00,0.00,N,2,260,
|
|
20220623,5790,5840,5980,5600,92798,535661130,00,0.00,N,5,-170,
|
|
20220622,5960,6100,6130,5860,63768,382225420,00,0.00,N,5,-140,
|
|
20220621,6100,6180,6290,6020,48302,293550870,00,0.00,N,5,-80,
|
|
20220620,6180,6040,6290,6040,58843,360414790,00,0.00,N,2,80,
|
|
20220617,6100,5830,6170,5830,49326,295982710,00,0.00,N,2,10,
|
|
20220616,6090,6230,6440,6070,97116,599382590,00,0.00,N,5,-40,
|
|
20220615,6130,6050,7030,6010,999064,6657657990,00,0.00,N,2,120,
|
|
20220614,6010,6020,6210,5930,39763,239885730,00,0.00,N,5,-230,
|
|
20220613,6240,6400,6490,6240,35847,228132300,00,0.00,N,5,-220,
|
|
20220610,6460,6480,6550,6450,12875,83566960,00,0.00,N,5,-60,
|
|
20220609,6520,6550,6640,6520,24732,161937040,00,0.00,N,5,-100,
|
|
20220608,6620,6640,6700,6600,21858,144811880,00,0.00,N,5,-50,
|
|
20220607,6670,6770,6800,6640,20901,139711760,00,0.00,N,5,-140,
|
|
20220603,6810,6710,6810,6690,21082,142247590,00,0.00,N,2,100,
|
|
20220602,6710,6790,6790,6660,28641,192186720,00,0.00,N,5,-80,
|
|
20220531,6790,6800,6840,6750,14496,98365530,00,0.00,N,2,40,
|
|
20220530,6750,6710,6840,6710,35340,239177980,00,0.00,N,2,10,
|
|
20220527,6740,6700,6800,6690,16757,112867320,00,0.00,N,2,40,
|
|
20220526,6700,6820,6830,6700,33196,223801490,00,0.00,N,5,-80,
|
|
20220525,6780,6740,6890,6740,10693,72702240,00,0.00,N,2,30,
|
|
20220524,6750,6900,6980,6710,18235,124575100,00,0.00,N,5,-190,
|
|
20220523,6940,7050,7050,6830,14302,98611680,00,0.00,N,5,-40,
|
|
20220520,6980,6900,7090,6850,13774,96292250,00,0.00,N,2,30,
|
|
20220519,6950,6860,7010,6810,20505,141401540,00,0.00,N,5,-140,
|
|
20220518,7090,7150,7160,7010,22587,159786550,00,0.00,N,5,-70,
|
|
20220517,7160,7190,7220,7050,26220,186027380,00,0.00,N,5,-10,
|
|
20220516,7170,6820,7170,6820,56001,394953210,00,0.00,N,2,390,
|