673 lines
44 KiB
CSV
673 lines
44 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250211,7970,7930,8010,7930,55522,442659570,00,0.00,N,2,20,
|
|
20250210,7950,7950,7970,7880,43742,346746560,00,0.00,N,2,10,
|
|
20250207,7940,8020,8060,7940,114738,914675140,00,0.00,N,5,-90,
|
|
20250206,8030,8100,8160,8010,100053,808006650,00,0.00,N,5,-50,
|
|
20250205,8080,8000,8090,7990,104833,844300280,00,0.00,N,2,100,
|
|
20250204,7980,7900,8030,7890,100244,798942990,00,0.00,N,3,0,
|
|
20250203,7980,8110,8200,7920,357794,2886276510,00,0.00,N,2,30,
|
|
20250131,7950,7920,8040,7910,76893,612723920,00,0.00,N,2,50,
|
|
20250124,7900,7950,8100,7840,141928,1129428880,00,0.00,N,5,-100,
|
|
20250123,8000,7980,8060,7950,75265,602509990,00,0.00,N,5,-10,
|
|
20250122,8010,8050,8130,7990,154518,1242822710,00,0.00,N,5,-80,
|
|
20250121,8090,8050,8160,8040,127919,1034303550,00,0.00,N,5,-20,
|
|
20250120,8110,8070,8140,8050,61092,494638410,00,0.00,N,2,30,
|
|
20250117,8080,8180,8250,8070,156249,1271485250,00,0.00,N,5,-140,
|
|
20250116,8220,8160,8230,8100,208936,1709324510,00,0.00,N,5,-100,
|
|
20250115,8320,8190,8410,8180,248290,2056634580,00,0.00,N,2,130,
|
|
20250114,8190,8200,8290,8180,232710,1910244950,00,0.00,N,5,-120,
|
|
20250113,8310,8260,8710,8250,737619,6200060290,00,0.00,N,2,130,
|
|
20250110,8180,8300,8370,8150,199385,1639057850,00,0.00,N,5,-70,
|
|
20250109,8250,8350,8430,8170,264543,2189078450,00,0.00,N,5,-40,
|
|
20250108,8290,8560,8570,8260,298293,2494537900,00,0.00,N,5,-70,
|
|
20250107,8360,8280,8540,8210,417002,3493082260,00,0.00,N,2,90,
|
|
20250106,8270,8220,8280,8170,223643,1838680300,00,0.00,N,2,70,
|
|
20250103,8200,8380,8730,8130,1311382,10983425310,00,0.00,N,5,-100,
|
|
20250102,8300,8520,8760,8250,690133,5830409360,00,0.00,N,5,-230,
|
|
20241230,8530,9090,9200,8310,3311669,28877022440,00,0.00,N,2,140,
|
|
20241227,8390,7670,9250,7580,8314559,72803552840,00,0.00,N,2,670,
|
|
20241226,7720,7800,7880,7670,67404,520705340,00,0.00,N,5,-80,
|
|
20241224,7800,7740,7880,7740,55660,433845560,00,0.00,N,5,-20,
|
|
20241223,7820,7720,7890,7720,86983,679203970,00,0.00,N,2,20,
|
|
20241220,7800,8060,8100,7770,161767,1278365450,00,0.00,N,5,-270,
|
|
20241219,8070,8800,9030,8060,739586,6205029690,00,0.00,N,5,-20,
|
|
20241218,8090,8000,8090,7910,68112,547001420,00,0.00,N,2,90,
|
|
20241217,8000,8080,8160,7900,125192,1002585980,00,0.00,N,5,-90,
|
|
20241216,8090,7760,8630,7750,763164,6282200810,00,0.00,N,2,350,
|
|
20241213,7740,7550,7760,7550,36400,279525440,00,0.00,N,2,100,
|
|
20241212,7640,7630,7760,7570,57574,441175780,00,0.00,N,5,-30,
|
|
20241211,7670,7360,7670,7320,92462,702039030,00,0.00,N,2,350,
|
|
20241210,7320,6920,7320,6920,156542,1112095670,00,0.00,N,2,360,
|
|
20241209,6960,7470,7470,6750,241150,1705659080,00,0.00,N,5,-650,
|
|
20241206,7610,7530,7650,7390,144053,1086112230,00,0.00,N,2,10,
|
|
20241205,7600,7840,7860,7540,125265,953455750,00,0.00,N,5,-230,
|
|
20241204,7830,7920,7980,7790,141581,1113916270,00,0.00,N,5,-290,
|
|
20241203,8120,7890,8170,7850,68615,552348770,00,0.00,N,2,230,
|
|
20241202,7890,7920,7990,7790,84740,666588460,00,0.00,N,5,-40,
|
|
20241129,7930,8100,8110,7910,62015,493557430,00,0.00,N,5,-160,
|
|
20241128,8090,8180,8180,8040,50887,411126280,00,0.00,N,5,-70,
|
|
20241127,8160,8090,8230,8090,69115,564758690,00,0.00,N,2,40,
|
|
20241126,8120,8080,8150,8050,50689,410562850,00,0.00,N,5,-60,
|
|
20241125,8180,8080,8200,8070,75132,611959780,00,0.00,N,2,100,
|
|
20241122,8080,8080,8200,8070,104374,847398500,00,0.00,N,5,-70,
|
|
20241121,8150,8240,8240,8070,38063,308842340,00,0.00,N,5,-30,
|
|
20241120,8180,8110,8200,8080,55075,448578230,00,0.00,N,2,70,
|
|
20241119,8110,8100,8150,8000,35662,288350830,00,0.00,N,2,20,
|
|
20241118,8090,7870,8170,7870,74318,599602000,00,0.00,N,2,130,
|
|
20241115,7960,7850,8000,7810,67266,532475320,00,0.00,N,2,30,
|
|
20241114,7930,7810,8130,7810,91967,731973330,00,0.00,N,2,120,
|
|
20241113,7810,7920,8060,7810,94777,745825210,00,0.00,N,5,-200,
|
|
20241112,8010,8140,8190,7980,127287,1022664570,00,0.00,N,5,-160,
|
|
20241111,8170,8380,8410,8000,187581,1523326930,00,0.00,N,5,-260,
|
|
20241108,8430,8440,8590,8340,123617,1043517970,00,0.00,N,5,-100,
|
|
20241107,8530,8640,8890,8380,297912,2560889290,00,0.00,N,2,80,
|
|
20241106,8450,8520,8620,8420,148036,1260396690,00,0.00,N,5,-10,
|
|
20241105,8460,8360,8550,8360,51919,439264900,00,0.00,N,2,10,
|
|
20241104,8450,8320,8450,8260,62761,523794430,00,0.00,N,2,110,
|
|
20241101,8340,8230,8350,8210,59530,493704740,00,0.00,N,2,10,
|
|
20241031,8330,8220,8340,8130,76517,631257320,00,0.00,N,2,110,
|
|
20241030,8220,8420,8420,8200,89078,735726770,00,0.00,N,5,-210,
|
|
20241029,8430,8240,8470,8240,128393,1076966300,00,0.00,N,2,190,
|
|
20241028,8240,8150,8280,8130,52256,429627630,00,0.00,N,2,40,
|
|
20241025,8200,8000,8430,8000,154181,1270461020,00,0.00,N,2,100,
|
|
20241024,8100,8250,8250,8070,86010,699566570,00,0.00,N,5,-160,
|
|
20241023,8260,8150,8280,8120,67671,554725500,00,0.00,N,2,50,
|
|
20241022,8210,8170,8260,8070,111829,910843170,00,0.00,N,5,-30,
|
|
20241021,8240,8290,8410,8240,114660,953000990,00,0.00,N,5,-130,
|
|
20241018,8370,8490,8540,8330,92127,771964700,00,0.00,N,5,-50,
|
|
20241017,8420,8620,8700,8420,117678,1002175470,00,0.00,N,5,-120,
|
|
20241016,8540,8710,8750,8510,133089,1143187640,00,0.00,N,5,-220,
|
|
20241015,8760,8720,8860,8720,69414,607312930,00,0.00,N,5,-100,
|
|
20241014,8860,8680,8980,8650,149345,1318107750,00,0.00,N,2,250,
|
|
20241011,8610,8670,8770,8610,57868,501681620,00,0.00,N,5,-80,
|
|
20241010,8690,8680,8790,8650,64233,559740710,00,0.00,N,5,-20,
|
|
20241008,8710,8960,8960,8700,91829,806125030,00,0.00,N,5,-160,
|
|
20241007,8870,8670,8920,8670,90823,800999900,00,0.00,N,2,200,
|
|
20241004,8670,8720,8770,8670,47718,415525200,00,0.00,N,5,-70,
|
|
20241002,8740,8990,8990,8700,80412,705520360,00,0.00,N,5,-180,
|
|
20240930,8920,9000,9060,8880,95722,856564220,00,0.00,N,5,-140,
|
|
20240927,9060,9050,9230,9020,97828,889764950,00,0.00,N,2,10,
|
|
20240926,9050,8780,9070,8780,173255,1550386240,00,0.00,N,2,170,
|
|
20240925,8880,8810,8920,8810,104291,924643330,00,0.00,N,2,20,
|
|
20240924,8860,8800,8870,8740,96160,847357540,00,0.00,N,2,110,
|
|
20240923,8750,8850,8850,8700,113299,992404160,00,0.00,N,5,-100,
|
|
20240920,8850,8740,8870,8730,130152,1146059630,00,0.00,N,2,120,
|
|
20240919,8730,8800,8870,8620,110396,962163880,00,0.00,N,3,0,
|
|
20240913,8730,8650,8820,8600,136211,1186091130,00,0.00,N,2,90,
|
|
20240912,8640,8490,8670,8440,143660,1229696560,00,0.00,N,2,120,
|
|
20240911,8520,8370,8530,8320,161236,1355694640,00,0.00,N,2,60,
|
|
20240910,8460,8530,8590,8420,134052,1138932010,00,0.00,N,5,-130,
|
|
20240909,8590,8580,8670,8360,208740,1778807430,00,0.00,N,2,50,
|
|
20240906,8540,8750,9070,8540,426866,3743730210,00,0.00,N,5,-340,
|
|
20240905,8880,8900,9530,8690,1346804,12271950400,00,0.00,N,2,180,
|
|
20240904,8700,9250,10170,8700,2051464,19605018140,00,0.00,N,5,-530,
|
|
20240903,9230,9220,9310,9170,104312,962880700,00,0.00,N,2,10,
|
|
20240902,9220,9210,9250,9050,48619,444841440,00,0.00,N,2,10,
|
|
20240830,9210,9080,9220,9070,65113,594657280,00,0.00,N,2,100,
|
|
20240829,9110,9030,9300,8920,72737,659584160,00,0.00,N,5,-10,
|
|
20240828,9120,9360,9400,9060,139312,1275719410,00,0.00,N,5,-240,
|
|
20240827,9360,9320,9380,9210,63469,589754530,00,0.00,N,2,60,
|
|
20240826,9300,9500,9560,9300,122392,1148739820,00,0.00,N,5,-200,
|
|
20240823,9500,9420,9520,9300,112472,1056782320,00,0.00,N,2,70,
|
|
20240822,9430,9530,9620,9350,87241,822838800,00,0.00,N,5,-100,
|
|
20240821,9530,9700,9840,9510,199979,1929877380,00,0.00,N,5,-120,
|
|
20240820,9650,9340,9710,9340,220257,2100264370,00,0.00,N,2,330,
|
|
20240819,9320,9340,9510,9300,162676,1525188960,00,0.00,N,5,-90,
|
|
20240816,9410,9480,9520,9300,127178,1191669380,00,0.00,N,2,10,
|
|
20240814,9400,9350,9450,9310,122053,1144756330,00,0.00,N,2,80,
|
|
20240813,9320,9450,9450,9210,98308,913032300,00,0.00,N,5,-30,
|
|
20240812,9350,9260,9360,9240,107885,1002123210,00,0.00,N,2,110,
|
|
20240809,9240,9230,9260,9120,110015,1014915340,00,0.00,N,2,120,
|
|
20240808,9120,9110,9230,8920,170475,1550604350,00,0.00,N,5,-50,
|
|
20240807,9170,9010,9340,9010,147187,1357025390,00,0.00,N,2,20,
|
|
20240806,9150,8500,9400,8500,407709,3726416340,00,0.00,N,2,340,
|
|
20240805,8810,9700,9750,8440,408209,3692922950,00,0.00,N,5,-990,
|
|
20240802,9800,10430,10490,9700,522396,5228568350,00,0.00,N,5,-340,
|
|
20240801,10140,10030,10170,10030,125183,1268024600,00,0.00,N,2,50,
|
|
20240731,10090,9900,10120,9750,191115,1903059270,00,0.00,N,2,200,
|
|
20240730,9890,10100,10150,9880,192181,1911403650,00,0.00,N,5,-210,
|
|
20240729,10100,9780,10250,9730,350645,3530321310,00,0.00,N,2,230,
|
|
20240726,9870,10190,10300,9810,558145,5584756740,00,0.00,N,5,-440,
|
|
20240725,10310,10370,11250,10310,1444508,15555308360,00,0.00,N,5,-60,
|
|
20240724,10370,10380,10550,10320,142740,1483884350,00,0.00,N,5,-60,
|
|
20240723,10430,10250,10500,10250,202959,2111195240,00,0.00,N,2,10,
|
|
20240722,10420,10910,10920,10310,367796,3858508070,00,0.00,N,5,-500,
|
|
20240719,10920,11060,11180,10920,310100,3409195290,00,0.00,N,5,-100,
|
|
20240718,11020,11430,11470,11010,603220,6743534540,00,0.00,N,5,-100,
|
|
20240717,11120,11130,11180,10990,299223,3316746440,00,0.00,N,2,50,
|
|
20240716,11070,10960,11430,10960,447598,4999858030,00,0.00,N,2,50,
|
|
20240715,11020,11340,11470,10940,439184,4869932860,00,0.00,N,5,-280,
|
|
20240712,11300,11770,11950,11280,966227,11232592380,00,0.00,N,5,-200,
|
|
20240711,11500,11390,11850,11360,473388,5475112300,00,0.00,N,2,110,
|
|
20240710,11390,11420,11590,11310,271273,3100012550,00,0.00,N,5,-30,
|
|
20240709,11420,11290,11430,11290,279517,3171971680,00,0.00,N,2,40,
|
|
20240708,11380,11640,11650,11240,443493,5034957790,00,0.00,N,5,-260,
|
|
20240705,11640,11820,11940,11630,632501,7411286990,00,0.00,N,5,-80,
|
|
20240704,11720,11620,12070,11500,1081781,12767318860,00,0.00,N,2,100,
|
|
20240703,11620,11430,12480,11420,3894223,46902513750,00,0.00,N,5,-90,
|
|
20240702,11710,11230,12500,11150,7448176,89414079770,00,0.00,N,2,580,
|
|
20240701,11130,11220,11230,11080,124049,1379321640,00,0.00,N,2,20,
|
|
20240628,11110,11030,11200,11030,111029,1231471210,00,0.00,N,3,0,
|
|
20240627,11110,11120,11200,11060,187145,2082900730,00,0.00,N,2,50,
|
|
20240626,11060,11130,11240,11020,142556,1575418930,00,0.00,N,5,-60,
|
|
20240625,11120,11270,11430,11110,281433,3158534780,00,0.00,N,5,-40,
|
|
20240624,11160,11000,11890,10960,1009238,11584794250,00,0.00,N,2,30,
|
|
20240621,11130,11290,11490,11130,271615,3061115680,00,0.00,N,5,-70,
|
|
20240620,11200,11190,11330,11180,139986,1570316990,00,0.00,N,2,20,
|
|
20240619,11180,11150,11270,11030,157177,1750740880,00,0.00,N,5,-70,
|
|
20240618,11250,11030,11350,10980,312512,3493154500,00,0.00,N,2,120,
|
|
20240617,11130,11290,11350,10970,490097,5422624270,00,0.00,N,5,-220,
|
|
20240614,11350,12000,12010,10970,750188,8667870810,00,0.00,N,5,-680,
|
|
20240613,12030,11980,12080,11960,357318,4293511780,00,0.00,N,5,-90,
|
|
20240612,12120,12010,12180,11950,323397,3897682400,00,0.00,N,2,40,
|
|
20240611,12080,12070,12160,12020,282026,3406415220,00,0.00,N,2,10,
|
|
20240610,12070,12190,12350,12030,423636,5138231320,00,0.00,N,5,-10,
|
|
20240607,12080,12110,12220,12010,384983,4652556310,00,0.00,N,5,-100,
|
|
20240605,12180,12030,12230,12010,415098,5028043320,00,0.00,N,2,40,
|
|
20240604,12140,12320,12400,12000,924448,11192876010,00,0.00,N,5,-310,
|
|
20240603,12450,12700,12850,12410,1225952,15407875570,00,0.00,N,5,-650,
|
|
20240531,13100,13270,14030,13070,3715199,50426501130,00,0.00,N,5,-560,
|
|
20240530,13660,12980,14360,12970,17947740,245951208690,00,0.00,N,2,1310,
|
|
20240529,12350,12050,12500,11940,698943,8619420330,00,0.00,N,2,340,
|
|
20240528,12010,12080,12100,11920,269202,3228455430,00,0.00,N,5,-90,
|
|
20240527,12100,12370,12400,12050,369029,4495066810,00,0.00,N,5,-350,
|
|
20240524,12450,12600,12800,12320,546495,6852178910,00,0.00,N,2,130,
|
|
20240523,12320,12350,12890,12290,666659,8348070700,00,0.00,N,2,50,
|
|
20240522,12270,12510,12680,12220,507868,6299104800,00,0.00,N,5,-340,
|
|
20240521,12610,12550,12710,12350,366944,4598451960,00,0.00,N,3,0,
|
|
20240520,12610,12920,13060,12570,460342,5873894890,00,0.00,N,5,-330,
|
|
20240517,12940,13130,13200,12850,383984,4986372000,00,0.00,N,5,-40,
|
|
20240516,12980,12890,13040,12870,548210,7099967330,00,0.00,N,5,-230,
|
|
20240514,13210,13290,13370,13130,434243,5729624820,00,0.00,N,5,-80,
|
|
20240513,13290,13400,13860,13280,1243064,16858768180,00,0.00,N,2,10,
|
|
20240510,13280,13650,13780,13250,908621,12294974560,00,0.00,N,5,-650,
|
|
20240509,13930,13730,13950,13680,858651,11896949880,00,0.00,N,2,310,
|
|
20240508,13620,13680,14120,13600,1751061,24225924780,00,0.00,N,2,110,
|
|
20240507,13510,13500,13600,13280,812433,10889352090,00,0.00,N,5,-140,
|
|
20240503,13650,13620,14070,13410,1256796,17258177360,00,0.00,N,5,-140,
|
|
20240502,13790,14870,14990,13790,1966961,28039142110,00,0.00,N,5,-1120,
|
|
20240430,14910,14940,15060,14450,1767050,26124936760,00,0.00,N,2,50,
|
|
20240429,14860,14710,15230,14690,1252573,18660600800,00,0.00,N,5,-190,
|
|
20240426,15050,15310,15760,15050,2901933,44636019740,00,0.00,N,5,-760,
|
|
20240425,15810,15680,15870,15160,7671703,119579787630,00,0.00,N,2,850,
|
|
20240424,14960,14600,15210,14310,2611421,38651681650,00,0.00,N,5,-120,
|
|
20240423,15080,15050,15920,15030,4951030,76523123230,00,0.00,N,5,-230,
|
|
20240422,15310,15480,16400,15220,14101425,223068934390,00,0.00,N,2,400,
|
|
20240419,14910,15450,16900,14780,25115560,404159946540,00,0.00,N,2,160,
|
|
20240418,14750,15200,15390,14730,4985978,75035173450,00,0.00,N,5,-670,
|
|
20240417,15420,15700,16240,14660,23662484,366232564930,00,0.00,N,2,650,
|
|
20240416,14770,13100,15500,12880,40287704,582652850570,00,0.00,N,2,2180,
|
|
20240415,12590,12600,13070,12500,2319788,29762930200,00,0.00,N,3,0,
|
|
20240412,12590,12380,12810,12350,1159829,14575307180,00,0.00,N,5,-30,
|
|
20240411,12620,13700,13840,12600,3770417,49986508970,00,0.00,N,5,-270,
|
|
20240409,12890,12670,13340,12400,4082715,52682492570,00,0.00,N,2,350,
|
|
20240408,12540,12260,12950,12260,1878298,23730087080,00,0.00,N,2,240,
|
|
20240405,12300,13130,13200,12250,2291223,29139286410,00,0.00,N,5,-140,
|
|
20240404,12440,12340,12560,12200,964165,11963986620,00,0.00,N,2,70,
|
|
20240403,12370,12730,13420,12320,4746494,61123885830,00,0.00,N,2,130,
|
|
20240402,12240,12230,13000,12200,3026780,38274741560,00,0.00,N,2,110,
|
|
20240401,12130,12360,12400,12120,596360,7274081520,00,0.00,N,5,-270,
|
|
20240329,12400,12470,12890,12360,1190706,14936432720,00,0.00,N,3,0,
|
|
20240328,12400,12590,12920,12310,1126011,14146612380,02,0.00,N,5,-130,
|
|
20240327,12530,12670,13840,12530,7042248,93027709980,00,0.00,N,5,-60,
|
|
20240326,12590,12450,12770,12230,1228267,15332194820,00,0.00,N,2,120,
|
|
20240325,12470,12430,12600,12240,720129,8953270130,00,0.00,N,5,-30,
|
|
20240322,12500,12860,12960,12480,1277380,16184304640,00,0.00,N,5,-170,
|
|
20240321,12670,12530,12840,12460,1479098,18770697700,00,0.00,N,5,-30,
|
|
20240320,12700,12860,13320,12420,2594737,33217386830,00,0.00,N,5,-110,
|
|
20240319,12810,12170,14100,12170,15261528,205588570310,00,0.00,N,2,650,
|
|
20240318,12160,12400,12470,12050,866520,10630332240,00,0.00,N,5,-240,
|
|
20240315,12400,13840,14170,12190,4020504,51853949440,00,0.00,N,5,-1400,
|
|
20240314,13800,14300,15180,13800,9209754,133800266570,00,0.00,N,5,-660,
|
|
20240313,14460,11640,15030,11630,21460538,300792365820,00,0.00,N,2,2780,
|
|
20240312,11680,11880,11880,11540,528774,6163169860,00,0.00,N,5,-210,
|
|
20240311,11890,12130,12530,11880,1203748,14702273320,00,0.00,N,5,-140,
|
|
20240308,12030,12360,12660,12010,1232557,15165476240,00,0.00,N,5,-330,
|
|
20240307,12360,12280,12890,11980,2905436,36305765200,00,0.00,N,5,-40,
|
|
20240306,12400,12530,13040,12230,3045161,38348103460,00,0.00,N,2,300,
|
|
20240305,12100,12160,12850,11680,2930372,36394725860,00,0.00,N,3,0,
|
|
20240304,12100,12000,12730,11750,1312876,16065694680,00,0.00,N,2,10,
|
|
20240229,12090,11790,12560,11450,2981633,36519741160,00,0.00,N,2,170,
|
|
20240228,11920,10940,12370,10940,3839251,44837976110,00,0.00,N,2,770,
|
|
20240227,11150,11620,11630,10830,1571218,17498114320,00,0.00,N,5,-560,
|
|
20240226,11710,12100,12260,11510,1319363,15456840600,00,0.00,N,5,-600,
|
|
20240223,12310,12690,13400,12210,2853964,36377015300,00,0.00,N,5,-490,
|
|
20240222,12800,12960,13330,12690,2047578,26590082120,00,0.00,N,5,-340,
|
|
20240221,13140,14180,14510,13110,3383270,46080583140,00,0.00,N,5,-800,
|
|
20240220,13940,15340,15720,13810,9759975,143308766920,00,0.00,N,5,-1300,
|
|
20240219,15240,11670,15240,11620,16209260,224384343560,00,0.00,N,1,3510,
|
|
20240216,11730,11530,11890,11450,1233454,14425212920,00,0.00,N,2,250,
|
|
20240215,11480,12220,12270,11450,1857285,21880729130,00,0.00,N,5,-1020,
|
|
20240214,12500,13800,14550,12320,7277499,98113612910,00,0.00,N,5,-200,
|
|
20240213,12700,12480,13440,12460,3707466,48254081030,00,0.00,N,2,50,
|
|
20240208,12650,12670,13170,11950,4789050,60572155490,00,0.00,N,5,-50,
|
|
20240207,12700,12380,12790,12380,961533,12108221510,00,0.00,N,5,-810,
|
|
20240206,13510,13130,13550,13130,1093575,14384575200,00,0.00,N,2,130,
|
|
20240205,13380,13230,13600,13130,1330034,17761779840,00,0.00,N,5,-240,
|
|
20240202,13620,13300,14500,12570,14382493,194438324000,00,0.00,N,2,390,
|
|
20240201,13230,13910,16050,13200,35883048,533308043550,00,0.00,N,2,420,
|
|
20240131,12810,10330,12810,10320,40814928,473829095780,00,0.00,N,1,2950,
|
|
20240130,9860,8840,10630,8660,23935296,236044077880,00,0.00,N,2,750,
|
|
20240129,9110,8750,10130,8480,11922948,114072176400,00,0.00,N,2,210,
|
|
20240126,8900,9110,9150,8810,1534543,13710410830,00,0.00,N,5,-280,
|
|
20240125,9180,9040,10250,9030,10467306,101153989380,00,0.00,N,2,180,
|
|
20240124,9000,7500,9400,7470,10850132,97253829390,00,0.00,N,2,1510,
|
|
20240123,7490,7360,7540,7360,130114,974058030,00,0.00,N,2,80,
|
|
20240122,7410,7510,7540,7400,191562,1425702630,00,0.00,N,5,-100,
|
|
20240119,7510,7550,7620,7450,147719,1109988780,00,0.00,N,5,-40,
|
|
20240118,7550,7610,7620,7520,91328,691089700,00,0.00,N,5,-10,
|
|
20240117,7560,7620,7740,7560,143805,1093974330,00,0.00,N,5,-120,
|
|
20240116,7680,7770,7820,7590,90154,693755300,00,0.00,N,5,-90,
|
|
20240115,7770,7790,7840,7620,161572,1253059470,00,0.00,N,5,-20,
|
|
20240112,7790,7890,7950,7760,205282,1602289220,00,0.00,N,5,-130,
|
|
20240111,7920,7930,7980,7830,116349,921930970,00,0.00,N,2,20,
|
|
20240110,7900,8000,8020,7900,120731,956583100,00,0.00,N,5,-120,
|
|
20240109,8020,7960,8040,7920,125771,1005141820,00,0.00,N,2,60,
|
|
20240108,7960,7910,8010,7820,94981,756302480,00,0.00,N,2,50,
|
|
20240105,7910,7960,8000,7860,149266,1180117620,00,0.00,N,5,-50,
|
|
20240104,7960,8140,8170,7950,189605,1519469910,00,0.00,N,5,-180,
|
|
20240103,8140,8060,8190,8050,191471,1552713670,00,0.00,N,2,100,
|
|
20240102,8040,8110,8140,7980,106464,853603930,00,0.00,N,5,-70,
|
|
20231228,8110,7930,8120,7880,174536,1402101550,00,0.00,N,2,180,
|
|
20231227,7930,7930,8000,7850,178751,1413566140,00,0.00,N,3,0,
|
|
20231226,7930,8040,8090,7900,183870,1466730770,00,0.00,N,5,-110,
|
|
20231222,8040,8030,8070,7960,132900,1064342760,00,0.00,N,3,0,
|
|
20231221,8040,8070,8180,8030,127949,1032657700,00,0.00,N,5,-60,
|
|
20231220,8100,8070,8170,8040,139805,1132978830,00,0.00,N,2,40,
|
|
20231219,8060,8070,8140,7990,131859,1059102980,00,0.00,N,5,-50,
|
|
20231218,8110,8060,8120,8000,143639,1159635240,00,0.00,N,2,60,
|
|
20231215,8050,7840,8050,7820,261114,2084579570,00,0.00,N,2,220,
|
|
20231214,7830,8020,8060,7800,310414,2452994560,00,0.00,N,5,-170,
|
|
20231213,8000,8070,8070,7950,202277,1616454600,00,0.00,N,5,-70,
|
|
20231212,8070,8140,8140,8030,140713,1135261820,00,0.00,N,5,-40,
|
|
20231211,8110,8100,8210,8070,158690,1289855710,00,0.00,N,3,0,
|
|
20231208,8110,8070,8140,8040,109166,881690240,00,0.00,N,2,40,
|
|
20231207,8070,8160,8190,8060,116160,939899590,00,0.00,N,5,-90,
|
|
20231206,8160,8040,8160,7970,141646,1144707220,00,0.00,N,2,120,
|
|
20231205,8040,8240,8310,8020,243511,1981576280,00,0.00,N,5,-190,
|
|
20231204,8230,8030,8450,7910,518204,4251498240,00,0.00,N,2,150,
|
|
20231201,8080,8150,8240,8070,151935,1234972330,00,0.00,N,5,-40,
|
|
20231130,8120,8060,8160,7910,187927,1521623940,00,0.00,N,2,40,
|
|
20231129,8080,8120,8150,8040,194459,1571367760,00,0.00,N,5,-100,
|
|
20231128,8180,8100,8200,8000,192852,1559548150,00,0.00,N,2,70,
|
|
20231127,8110,8400,8400,8100,344249,2818259930,00,0.00,N,5,-270,
|
|
20231124,8380,8430,8430,8370,146162,1226465940,00,0.00,N,5,-30,
|
|
20231123,8410,8430,8480,8370,199401,1679548700,00,0.00,N,5,-40,
|
|
20231122,8450,8420,8600,8330,301498,2549779380,00,0.00,N,2,40,
|
|
20231121,8410,8410,8530,8400,223173,1886051330,00,0.00,N,3,0,
|
|
20231120,8410,8280,8550,8270,243854,2050809030,00,0.00,N,2,110,
|
|
20231117,8300,8540,8730,8260,532870,4516620620,00,0.00,N,5,-320,
|
|
20231116,8620,8870,8900,8620,443703,3868036090,00,0.00,N,5,-230,
|
|
20231115,8850,8570,8880,8430,672789,5856577470,00,0.00,N,2,280,
|
|
20231114,8570,8520,8720,8460,460054,3951155010,00,0.00,N,3,0,
|
|
20231113,8570,8820,9000,8400,956440,8341331140,00,0.00,N,5,-300,
|
|
20231110,8870,9020,9610,8830,4950783,45948667140,00,0.00,N,2,140,
|
|
20231109,8730,8500,9190,8330,1448640,12721454050,00,0.00,N,2,220,
|
|
20231108,8510,8890,9030,8510,858221,7500694880,00,0.00,N,5,-300,
|
|
20231107,8810,9290,9490,8630,1605550,14464966650,00,0.00,N,5,-450,
|
|
20231106,9260,9250,9420,8910,1430340,13151119220,00,0.00,N,5,-130,
|
|
20231103,9390,9830,9850,9300,1976340,18863118780,00,0.00,N,5,-580,
|
|
20231102,9970,10100,10440,9810,2932154,29671490370,00,0.00,N,5,-870,
|
|
20231101,10840,11120,11370,10760,2913122,32351263630,00,0.00,N,5,-260,
|
|
20231031,11100,10800,11850,10620,11183020,126337424440,00,0.00,N,2,280,
|
|
20231030,10820,10610,11170,10490,3325677,36173826060,00,0.00,N,2,120,
|
|
20231027,10700,10550,11680,10460,7668973,85913728250,00,0.00,N,5,-320,
|
|
20231026,11020,11610,12300,10840,18997966,220950482540,00,0.00,N,2,420,
|
|
20231025,10600,9970,10890,9970,7764366,81519430380,00,0.00,N,2,550,
|
|
20231024,10050,9570,11350,9500,19312676,204050036390,00,0.00,N,2,320,
|
|
20231023,9730,9900,10770,9620,6445090,65227581490,00,0.00,N,5,-650,
|
|
20231020,10380,11580,12280,9820,20025780,227313106180,00,0.00,N,5,-150,
|
|
20231019,10530,8400,10530,8230,13077151,128586230450,00,0.00,N,1,2430,
|
|
20231018,8100,7460,8880,7460,3146421,26130489660,00,0.00,N,2,640,
|
|
20231017,7460,7280,7650,7280,152143,1142261430,00,0.00,N,2,210,
|
|
20231016,7250,7410,7410,7150,80040,579954390,00,0.00,N,5,-170,
|
|
20231013,7420,7540,7610,7350,93974,699598910,00,0.00,N,5,-90,
|
|
20231012,7510,7430,7580,7430,58442,438823860,00,0.00,N,2,90,
|
|
20231011,7420,7320,7490,7290,108052,801320970,00,0.00,N,2,110,
|
|
20231010,7310,7400,7530,7220,99695,734583670,00,0.00,N,5,-90,
|
|
20231006,7400,7230,7510,7230,78765,583693560,00,0.00,N,2,60,
|
|
20231005,7340,7400,7510,7110,123724,902108290,00,0.00,N,5,-40,
|
|
20231004,7380,7890,7890,7350,183928,1381795190,00,0.00,N,5,-440,
|
|
20230927,7820,7460,7860,7460,138784,1075960740,00,0.00,N,2,210,
|
|
20230926,7610,7770,7830,7550,122427,937847720,00,0.00,N,5,-160,
|
|
20230925,7770,8140,8140,7710,198933,1575225830,00,0.00,N,5,-370,
|
|
20230922,8140,8060,8400,7940,347113,2842793320,00,0.00,N,2,80,
|
|
20230921,8060,8410,8530,8030,218855,1794637450,00,0.00,N,5,-230,
|
|
20230920,8290,8250,8410,8160,135490,1115602300,00,0.00,N,5,-110,
|
|
20230919,8400,8460,8480,8230,170971,1425339790,00,0.00,N,5,-80,
|
|
20230918,8480,8600,8610,8420,84330,717238960,00,0.00,N,5,-130,
|
|
20230915,8610,8640,8810,8610,210291,1829797870,00,0.00,N,5,-40,
|
|
20230914,8650,8310,8650,8310,168668,1436043480,00,0.00,N,2,280,
|
|
20230913,8370,8520,8590,8290,160397,1347893210,00,0.00,N,5,-240,
|
|
20230912,8610,8640,8730,8530,159011,1370271590,00,0.00,N,5,-60,
|
|
20230911,8670,8640,8770,8630,83903,729651130,00,0.00,N,3,0,
|
|
20230908,8670,8600,8730,8600,90103,781256680,00,0.00,N,2,20,
|
|
20230907,8650,8780,8780,8580,133383,1157352280,00,0.00,N,5,-120,
|
|
20230906,8770,8900,8990,8710,112797,995694930,00,0.00,N,5,-150,
|
|
20230905,8920,9000,9000,8830,101041,896605240,00,0.00,N,5,-40,
|
|
20230904,8960,9000,9030,8870,62313,557109560,00,0.00,N,5,-20,
|
|
20230901,8980,9150,9150,8930,104505,942297520,00,0.00,N,5,-70,
|
|
20230831,9050,9190,9200,8900,132138,1191574680,00,0.00,N,5,-30,
|
|
20230830,9080,9140,9200,9010,96104,874232580,00,0.00,N,2,30,
|
|
20230829,9050,9010,9290,8980,176627,1615434460,00,0.00,N,2,40,
|
|
20230828,9010,9050,9090,8730,202011,1803849080,00,0.00,N,5,-40,
|
|
20230825,9050,8680,9350,8600,508654,4597771790,00,0.00,N,2,370,
|
|
20230824,8680,8590,8690,8530,87949,759599470,00,0.00,N,2,110,
|
|
20230823,8570,8610,8640,8510,90255,771652970,00,0.00,N,5,-30,
|
|
20230822,8600,8730,8820,8560,175603,1524012500,00,0.00,N,5,-180,
|
|
20230821,8780,8760,8970,8730,145942,1291497300,00,0.00,N,2,20,
|
|
20230818,8760,9030,9030,8700,190113,1671535340,00,0.00,N,5,-270,
|
|
20230817,9030,8830,9030,8650,171526,1518044630,00,0.00,N,2,150,
|
|
20230816,8880,9080,9100,8840,191709,1709859150,00,0.00,N,5,-280,
|
|
20230814,9160,9380,9440,9090,187521,1722543970,00,0.00,N,5,-210,
|
|
20230811,9370,9350,9600,9350,126606,1197425740,00,0.00,N,5,-30,
|
|
20230810,9400,9420,9480,9130,136669,1273847760,00,0.00,N,3,0,
|
|
20230809,9400,9280,9480,9200,142654,1338493510,00,0.00,N,2,20,
|
|
20230808,9380,9550,9730,9320,211113,2006818150,00,0.00,N,5,-170,
|
|
20230807,9550,9750,9820,9490,174070,1673607780,00,0.00,N,5,-230,
|
|
20230804,9780,9590,9800,9570,202522,1960182060,00,0.00,N,2,100,
|
|
20230803,9680,9770,9770,9500,220332,2119896380,00,0.00,N,5,-190,
|
|
20230802,9870,10450,10450,9820,331034,3303581450,00,0.00,N,5,-390,
|
|
20230801,10260,10050,10540,10050,423642,4373397480,00,0.00,N,2,290,
|
|
20230731,9970,9950,10070,9680,262703,2602218710,00,0.00,N,2,30,
|
|
20230728,9940,9680,10250,9680,331120,3321380480,00,0.00,N,2,100,
|
|
20230727,9840,9300,9990,9300,496895,4836989250,00,0.00,N,2,380,
|
|
20230726,9460,10000,10060,9300,1018146,9713368900,00,0.00,N,5,-640,
|
|
20230725,10100,10250,10450,10050,411189,4187714190,00,0.00,N,5,-270,
|
|
20230724,10370,10740,10840,10260,440359,4588992110,00,0.00,N,5,-400,
|
|
20230721,10770,11200,11200,10740,308891,3356399420,00,0.00,N,5,-160,
|
|
20230720,10930,10930,11070,10620,292589,3188055140,00,0.00,N,2,20,
|
|
20230719,10910,10880,11300,10850,778719,8581165670,00,0.00,N,2,220,
|
|
20230718,10690,11010,11190,10620,617701,6674722890,00,0.00,N,5,-390,
|
|
20230717,11080,11180,11550,10790,1333261,14793663860,00,0.00,N,5,-190,
|
|
20230714,11270,11920,11940,11220,937953,10749388140,00,0.00,N,5,-560,
|
|
20230713,11830,11850,12070,11510,904886,10719886570,00,0.00,N,5,-270,
|
|
20230712,12100,13490,13500,12020,1915028,23794723270,00,0.00,N,5,-1480,
|
|
20230711,13580,13770,14020,13450,641763,8761991740,00,0.00,N,5,-270,
|
|
20230710,13850,14770,14780,13670,652648,9192705130,00,0.00,N,5,-740,
|
|
20230707,14590,14370,15240,14350,1117165,16520436270,00,0.00,N,2,220,
|
|
20230706,14370,14570,15200,14260,1185136,17445583670,00,0.00,N,5,-230,
|
|
20230705,14600,14240,15230,13850,3081400,45189146160,00,0.00,N,2,360,
|
|
20230704,14240,13500,15160,13500,3813617,55630320220,00,0.00,N,2,730,
|
|
20230703,13510,13540,13970,13000,1589872,21383213720,00,0.00,N,5,-240,
|
|
20230630,13750,12780,14390,12230,4005288,54888278650,00,0.00,N,2,1140,
|
|
20230629,12610,12070,13200,11840,1712745,21599000700,00,0.00,N,2,710,
|
|
20230628,11900,12100,12190,11820,246708,2940834500,00,0.00,N,5,-200,
|
|
20230627,12100,12280,12280,12030,274696,3329822470,00,0.00,N,5,-30,
|
|
20230626,12130,12420,12430,12000,369165,4501177990,00,0.00,N,5,-380,
|
|
20230623,12510,12890,12920,12370,299128,3746953930,00,0.00,N,5,-250,
|
|
20230622,12760,12820,13240,12710,498051,6453255250,00,0.00,N,3,0,
|
|
20230621,12760,13010,13170,12710,399424,5152100410,00,0.00,N,5,-360,
|
|
20230620,13120,13750,13790,13010,543799,7197131080,00,0.00,N,5,-770,
|
|
20230619,13890,13120,14230,13120,1282795,17746880350,00,0.00,N,2,710,
|
|
20230616,13180,13850,13890,12910,975314,12973920360,00,0.00,N,5,-560,
|
|
20230615,13740,13970,14050,13640,478353,6611967840,00,0.00,N,5,-190,
|
|
20230614,13930,14240,14320,13800,637616,8946258570,00,0.00,N,5,-300,
|
|
20230613,14230,14600,14600,13960,1031379,14654778190,00,0.00,N,5,-390,
|
|
20230612,14620,15010,15150,14500,564708,8294240150,00,0.00,N,5,-440,
|
|
20230609,15060,15190,15350,15000,343312,5186232910,00,0.00,N,5,-100,
|
|
20230608,15160,15900,16270,15140,593394,9268669470,00,0.00,N,5,-500,
|
|
20230607,15660,16000,16080,15600,252462,3984336590,00,0.00,N,5,-240,
|
|
20230605,15900,15890,16240,15840,276737,4437295090,00,0.00,N,2,90,
|
|
20230602,15810,16040,16270,15800,272411,4356292030,00,0.00,N,5,-190,
|
|
20230601,16000,15930,16580,15650,505123,8150699320,00,0.00,N,2,180,
|
|
20230531,15820,15600,15900,15340,281894,4436082040,00,0.00,N,2,140,
|
|
20230530,15680,15550,15710,15000,378147,5818366470,00,0.00,N,2,130,
|
|
20230526,15550,16200,16300,15450,476238,7513858730,00,0.00,N,5,-550,
|
|
20230525,16100,16020,16840,15900,630597,10315225600,00,0.00,N,2,200,
|
|
20230524,15900,16270,16280,15710,441273,7029830670,00,0.00,N,5,-400,
|
|
20230523,16300,16210,16690,16210,323067,5286191690,00,0.00,N,2,10,
|
|
20230522,16290,16350,16490,16000,438028,7103065260,00,0.00,N,5,-50,
|
|
20230519,16340,17090,17090,16190,612543,10069838720,00,0.00,N,5,-610,
|
|
20230518,16950,17100,17400,16840,362138,6173537080,00,0.00,N,2,40,
|
|
20230517,16910,17090,17200,16840,270092,4580050500,00,0.00,N,5,-240,
|
|
20230516,17150,17170,17570,16870,624973,10755874520,00,0.00,N,2,150,
|
|
20230515,17000,17520,17670,16650,525236,8941390160,00,0.00,N,5,-400,
|
|
20230512,17400,18400,18600,17200,851829,15042228200,00,0.00,N,5,-900,
|
|
20230511,18300,18490,19430,18100,844361,15876629110,00,0.00,N,2,80,
|
|
20230510,18220,18880,19000,18080,633788,11723006230,00,0.00,N,5,-690,
|
|
20230509,18910,18250,18970,16570,2198194,38970766120,00,0.00,N,2,680,
|
|
20230508,18230,19290,19800,18110,987395,18596021880,00,0.00,N,5,-820,
|
|
20230504,19050,19950,20450,18700,921449,17835492970,00,0.00,N,5,-790,
|
|
20230503,19840,20900,20950,19630,988386,19719076400,00,0.00,N,5,-960,
|
|
20230502,20800,20000,22150,19900,2119870,44469973530,00,0.00,N,2,1020,
|
|
20230428,19780,21500,22700,19500,1268788,26638445780,00,0.00,N,5,-1520,
|
|
20230427,21300,21500,21650,20450,441096,9259234700,00,0.00,N,5,-400,
|
|
20230426,21700,21650,22300,20750,676162,14663259050,00,0.00,N,5,-500,
|
|
20230425,22200,21850,22600,21450,789704,17415072100,00,0.00,N,2,300,
|
|
20230424,21900,24650,24650,21750,1497429,33999930800,00,0.00,N,5,-3250,
|
|
20230421,25150,24700,25800,23550,996297,24767652950,00,0.00,N,2,500,
|
|
20230420,24650,27200,27300,24100,1120771,28359513050,00,0.00,N,5,-2150,
|
|
20230419,26800,25000,27850,24800,2495416,66726601550,00,0.00,N,2,1750,
|
|
20230418,25050,24500,27500,24500,2627240,68427191550,00,0.00,N,2,350,
|
|
20230417,24700,22450,25500,22450,2577401,62450435700,00,0.00,N,2,2350,
|
|
20230414,22350,22700,22700,22150,314944,7041577050,00,0.00,N,5,-50,
|
|
20230413,22400,22200,23150,21750,568549,12816577500,00,0.00,N,2,50,
|
|
20230412,22350,23350,23800,22250,583358,13237893650,00,0.00,N,5,-750,
|
|
20230411,23100,23050,23800,22250,952896,22107454900,00,0.00,N,2,200,
|
|
20230410,22900,23500,24150,22550,892938,20658133050,00,0.00,N,5,-850,
|
|
20230407,23750,23600,24450,22650,1616577,38306633300,00,0.00,N,2,900,
|
|
20230406,22850,22750,24750,22450,2490056,59097463150,00,0.00,N,2,150,
|
|
20230405,22700,21950,23850,21450,1538981,35170015950,00,0.00,N,2,600,
|
|
20230404,22100,23900,23900,22000,956898,21613829750,00,0.00,N,5,-1650,
|
|
20230403,23750,22700,24150,22300,966267,22790042550,00,0.00,N,2,850,
|
|
20230331,22900,23300,24600,22500,1466260,34528797600,00,0.00,N,5,-800,
|
|
20230330,23700,22200,25400,22150,4378173,105503133950,00,0.00,N,2,1550,
|
|
20230329,22150,21450,22250,20550,1491670,32150843300,00,0.00,N,2,250,
|
|
20230328,21900,22250,22550,21300,1361645,29917902500,00,0.00,N,2,200,
|
|
20230327,21700,19830,23200,19750,3843439,83204016200,00,0.00,N,2,1820,
|
|
20230324,19880,16990,21250,16980,5665472,111860463760,00,0.00,N,2,2920,
|
|
20230323,16960,17860,18060,16560,1280675,21811532380,00,0.00,N,5,-760,
|
|
20230322,17720,17890,18400,17530,1124858,20140622520,00,0.00,N,2,260,
|
|
20230321,17460,16960,17800,16840,1259088,21935976590,00,0.00,N,2,670,
|
|
20230320,16790,17550,17580,16470,1070351,18032355880,00,0.00,N,5,-710,
|
|
20230317,17500,18010,18500,17470,857724,15350811590,00,0.00,N,5,-10,
|
|
20230316,17510,17140,17560,16000,1166478,19936368700,00,0.00,N,2,100,
|
|
20230315,17410,17690,18400,17120,1712110,30672378950,00,0.00,N,2,280,
|
|
20230314,17130,18600,18800,16930,1513964,26479618270,00,0.00,N,5,-1600,
|
|
20230313,18730,19220,19360,17520,1590743,29395375460,00,0.00,N,5,-1170,
|
|
20230310,19900,21650,22150,19460,2234067,46267157050,00,0.00,N,5,-1250,
|
|
20230309,21150,21400,22900,20700,1958909,43148801950,00,0.00,N,5,-700,
|
|
20230308,21850,23250,23800,21700,2221746,50468134000,00,0.00,N,5,-200,
|
|
20230307,22050,21400,23200,21400,2278055,51253457700,00,0.00,N,2,550,
|
|
20230306,21500,21450,22200,21350,677734,14702946500,00,0.00,N,5,-200,
|
|
20230303,21700,22100,22200,21350,1065053,23143976350,00,0.00,N,5,-800,
|
|
20230302,22500,21000,22700,20700,3194828,70422437900,00,0.00,N,2,1700,
|
|
20230228,20800,21300,21500,20250,1035343,21500931950,00,0.00,N,5,-500,
|
|
20230227,21300,22150,22650,21000,1504847,32978526800,00,0.00,N,5,-350,
|
|
20230224,21650,21850,22450,21400,1500839,32888477800,00,0.00,N,5,-200,
|
|
20230223,21850,22200,23400,21200,2424579,54186852950,00,0.00,N,5,-300,
|
|
20230222,22150,23450,23900,22000,2589977,59042208750,00,0.00,N,5,-150,
|
|
20230221,22300,23500,24200,21950,3113398,72006319550,00,0.00,N,5,-1450,
|
|
20230220,23750,21200,24600,20650,7216228,164101198200,00,0.00,N,2,2850,
|
|
20230217,20900,21300,22000,20350,5331169,113387544150,00,0.00,N,2,550,
|
|
20230216,20350,17980,20950,17980,12936498,254094330630,00,0.00,N,2,2820,
|
|
20230215,17530,16690,18180,16690,5256873,92398875290,00,0.00,N,2,920,
|
|
20230214,16610,16950,17300,16600,1208594,20348165270,00,0.00,N,5,-230,
|
|
20230213,16840,18480,18510,16020,3248295,55370130180,00,0.00,N,5,-1320,
|
|
20230210,18160,18450,19340,18030,3945603,73828759420,00,0.00,N,2,20,
|
|
20230209,18140,18310,19900,17400,8308587,160267051030,00,0.00,N,2,20,
|
|
20230208,18120,18630,18630,17490,2488024,44854044360,00,0.00,N,5,-20,
|
|
20230207,18140,18850,19230,18030,2755513,51481290290,00,0.00,N,5,-710,
|
|
20230206,18850,17030,19900,16900,14432765,266758503760,00,0.00,N,2,2070,
|
|
20230203,16780,16770,17630,16710,2947088,50739521370,00,0.00,N,2,60,
|
|
20230202,16720,16500,17190,15370,4075316,67111846720,00,0.00,N,2,470,
|
|
20230201,16250,16720,17520,16210,3066785,51812709490,00,0.00,N,5,-240,
|
|
20230131,16490,16090,17690,16050,4927014,82678821520,00,0.00,N,2,390,
|
|
20230130,16100,17970,18170,16070,3018554,50472249460,00,0.00,N,5,-1440,
|
|
20230127,17540,16310,18540,16290,9684752,172227925830,00,0.00,N,2,1150,
|
|
20230126,16390,15670,18300,15460,10460120,179437511850,00,0.00,N,2,770,
|
|
20230125,15620,13100,16070,12970,10456034,154914416350,00,0.00,N,2,2720,
|
|
20230120,12900,12150,13600,12150,6184182,80576903550,00,0.00,N,2,850,
|
|
20230119,12050,12550,12750,12000,1639646,20226184850,00,0.00,N,5,-450,
|
|
20230118,12500,13400,13400,12100,3420673,42828683100,00,0.00,N,5,-1050,
|
|
20230117,13550,12000,14150,11800,12526914,167036486700,00,0.00,N,2,1750,
|
|
20230116,11800,11500,12100,11250,1639657,19289862800,00,0.00,N,2,100,
|
|
20230113,11700,11200,11900,11000,2562755,29668665150,00,0.00,N,2,400,
|
|
20230112,11300,11200,11850,11100,1564309,17935085800,00,0.00,N,3,0,
|
|
20230111,11300,11050,11400,10650,1374055,15124531150,00,0.00,N,2,350,
|
|
20230110,10950,11600,11900,10850,1762930,19695422650,00,0.00,N,5,-700,
|
|
20230109,11650,11250,11950,11200,1706427,19888463500,00,0.00,N,2,250,
|
|
20230106,11400,12150,12250,11100,2655799,30615016200,00,0.00,N,5,-500,
|
|
20230105,11900,11050,12100,11000,6589870,76888898250,00,0.00,N,2,950,
|
|
20230104,10950,10950,11350,10800,1316408,14557165600,00,0.00,N,2,50,
|
|
20230103,10900,11250,11500,10500,2878505,31737739400,00,0.00,N,5,-450,
|
|
20230102,11350,10900,11750,10650,4504739,50738261500,00,0.00,N,2,700,
|
|
20221229,10650,11600,12350,10300,7511676,85549561650,00,0.00,N,5,-700,
|
|
20221228,11350,9750,11700,9720,11435151,125528907670,02,0.00,N,2,1450,
|
|
20221227,9900,9050,10100,9030,9604103,93380985080,00,0.00,N,2,730,
|
|
20221226,9170,9590,9670,9080,2621896,24372697040,00,0.00,N,5,-470,
|
|
20221223,9640,10650,11100,9600,7339436,75436043710,00,0.00,N,5,-960,
|
|
20221222,10600,11750,11950,9970,9684027,104778442460,00,0.00,N,5,-3250,
|
|
20221221,13850,13750,15250,13300,17170304,243417821550,00,0.00,N,2,100,
|
|
20221220,13750,11000,13750,10800,22434118,278750570700,00,0.00,N,1,3150,
|
|
20221219,10600,10350,11800,10250,8308800,92347163300,00,0.00,N,2,100,
|
|
20221216,10500,9100,10900,9090,16980940,171457452500,00,0.00,N,2,2100,
|
|
20221215,8400,8910,9090,8300,3286149,29116007630,00,0.00,N,5,-310,
|
|
20221214,8710,8960,8970,8660,1139226,10007409350,00,0.00,N,5,-170,
|
|
20221213,8880,9550,9690,8820,1827539,16739805870,00,0.00,N,5,-770,
|
|
20221212,9650,10450,10500,9650,1753240,17355806150,00,0.00,N,5,-900,
|
|
20221209,10550,9770,10950,9590,3216076,33316946620,00,0.00,N,2,740,
|
|
20221208,9810,11550,12100,9540,4618096,49107741230,00,0.00,N,5,-1690,
|
|
20221207,11500,10650,12350,10500,5614701,64997960950,00,0.00,N,2,800,
|
|
20221206,10700,10250,10900,9910,1825611,19070586890,00,0.00,N,2,700,
|
|
20221205,10000,10550,10550,9520,2011404,19953022050,00,0.00,N,5,-1000,
|
|
20221202,11000,11300,11700,10900,1046532,11686244500,00,0.00,N,5,-300,
|
|
20221201,11300,10900,11650,10900,2550028,28796039950,00,0.00,N,2,250,
|
|
20221130,11050,10100,11550,9960,10242180,111575156750,00,0.00,N,2,1140,
|
|
20221129,9910,8170,10100,8060,12406372,117252703140,00,0.00,N,2,1790,
|
|
20221128,8120,8010,8150,8000,385159,3111543130,00,0.00,N,2,100,
|
|
20221125,8020,8200,8270,8020,398490,3248713730,00,0.00,N,5,-150,
|
|
20221124,8170,8200,8330,8080,1065332,8706919820,00,0.00,N,5,-30,
|
|
20221123,8200,8540,8720,8130,983610,8285286630,00,0.00,N,5,-350,
|
|
20221122,8550,8690,8790,8420,878000,7557384880,00,0.00,N,5,-30,
|
|
20221121,8580,8400,8860,8320,1630371,14134515540,00,0.00,N,2,80,
|
|
20221118,8500,8180,8530,8030,1046765,8691825880,00,0.00,N,2,410,
|
|
20221117,8090,8070,8310,8060,575415,4699085270,00,0.00,N,2,40,
|
|
20221116,8050,8090,8280,8050,594669,4859072250,00,0.00,N,5,-30,
|
|
20221115,8080,8190,8260,7950,553357,4490078690,00,0.00,N,5,-120,
|
|
20221114,8200,8140,8250,8040,495891,4050172380,00,0.00,N,2,10,
|
|
20221111,8190,8100,8300,8000,1371956,11199911620,00,0.00,N,5,-370,
|
|
20221110,8560,8450,8790,8320,2662595,22814580620,00,0.00,N,2,190,
|
|
20221109,8370,8050,8450,8010,1142455,9471817290,00,0.00,N,2,300,
|
|
20221108,8070,8020,8170,7900,720627,5774314340,00,0.00,N,5,-10,
|
|
20221107,8080,8270,8290,8040,844571,6874898230,00,0.00,N,5,-180,
|
|
20221104,8260,8010,8890,7800,9394217,79682700660,00,0.00,N,2,460,
|
|
20221103,7800,8550,8730,7770,3174501,26167610600,00,0.00,N,5,-110,
|
|
20221102,7910,7860,8190,7540,1348389,10639788510,00,0.00,N,2,110,
|
|
20221101,7800,7650,7850,7550,543576,4185281000,00,0.00,N,2,150,
|
|
20221031,7650,7360,7650,7310,616534,4645815990,00,0.00,N,2,230,
|
|
20221028,7420,7880,7960,7400,945213,7159923800,00,0.00,N,5,-450,
|
|
20221027,7870,7770,7960,7580,757620,5910707570,00,0.00,N,2,20,
|
|
20221026,7850,8070,8100,7750,794361,6299366820,00,0.00,N,5,-230,
|
|
20221025,8080,8200,8310,8010,662923,5388861650,00,0.00,N,5,-180,
|
|
20221024,8260,8030,8340,8010,911287,7469901830,00,0.00,N,2,140,
|
|
20221021,8120,8700,8790,7950,1677201,14106385550,00,0.00,N,5,-380,
|
|
20221020,8500,9140,9190,8360,2266592,19949457040,00,0.00,N,5,-450,
|
|
20221019,8950,8700,9060,8550,2809708,24924351270,00,0.00,N,2,310,
|
|
20221018,8640,8320,8950,8320,2073836,18058091030,00,0.00,N,2,170,
|
|
20221017,8470,8900,9070,8410,1643540,14195188180,00,0.00,N,5,-270,
|
|
20221014,8740,8300,8920,8220,2262688,19632841130,00,0.00,N,2,200,
|
|
20221013,8540,8600,9320,8350,5329087,46949334820,00,0.00,N,5,-20,
|
|
20221012,8560,9770,10050,8260,5777031,53504941920,00,0.00,N,5,-1020,
|
|
20221011,9580,10450,10500,9410,4632073,46386574810,00,0.00,N,5,-240,
|
|
20221007,9820,10100,10600,9690,6177523,62613418390,00,0.00,N,5,-50,
|
|
20221006,9870,9450,10050,9420,5206860,50764744870,00,0.00,N,2,240,
|
|
20221005,9630,8730,9820,8730,10368597,98583369650,00,0.00,N,2,760,
|
|
20221004,8870,8730,9050,8640,2715663,24081057050,00,0.00,N,5,-10,
|
|
20220930,8880,10300,10450,8880,8258499,81037613050,00,0.00,N,5,-1270,
|
|
20220929,10150,9500,10450,9400,9454258,94059976780,00,0.00,N,2,160,
|
|
20220928,9990,9500,10600,9420,19466080,195868123220,00,0.00,N,2,670,
|
|
20220927,9320,9430,10350,9280,11224631,111202258410,00,0.00,N,5,-230,
|
|
20220926,9550,9910,11200,9510,22289600,230471577280,00,0.00,N,5,-330,
|
|
20220923,9880,8160,10100,7800,31566556,291223227210,00,0.00,N,2,1870,
|
|
20220922,8010,8840,9280,7980,7578550,66561479910,00,0.00,N,5,-550,
|
|
20220921,8560,8970,9350,8480,10847856,97367982130,00,0.00,N,5,-260,
|
|
20220920,8820,7950,9620,7660,24268518,213849959300,00,0.00,N,2,440,
|
|
20220919,8380,7070,8480,7070,18676424,151678763430,00,0.00,N,2,1250,
|
|
20220916,7130,7650,7790,7070,3640529,27483229550,00,0.00,N,5,-280,
|
|
20220915,7410,7190,7590,7070,3165660,23360486000,00,0.00,N,2,200,
|
|
20220914,7210,7660,8000,7110,7821584,59792385740,00,0.00,N,2,400,
|
|
20220913,6810,6850,6970,6680,1200314,8177199240,00,0.00,N,5,-210,
|
|
20220908,7020,6200,7380,6120,11905692,82305345990,00,0.00,N,2,730,
|
|
20220907,6290,6090,6760,6090,6032248,39193477620,00,0.00,N,2,290,
|
|
20220906,6000,6160,6240,6000,408704,2497840310,00,0.00,N,5,-230,
|
|
20220905,6230,6140,6420,6120,971687,6093439680,00,0.00,N,2,30,
|
|
20220902,6200,5900,6470,5650,2681891,16627081260,00,0.00,N,2,160,
|
|
20220901,6040,5970,6420,5940,4328258,26997514220,00,0.00,N,2,70,
|
|
20220831,5970,6250,6250,5930,911508,5516787830,00,0.00,N,5,-220,
|
|
20220830,6190,6340,6380,6020,1682980,10399395960,00,0.00,N,5,-60,
|
|
20220829,6250,5500,6760,5490,17173408,110262881560,00,0.00,N,2,690,
|
|
20220826,5560,5640,5650,5550,150670,841907480,00,0.00,N,5,-40,
|
|
20220825,5600,5790,5850,5580,789861,4500932920,00,0.00,N,5,-140,
|
|
20220824,5740,5430,5760,5400,708795,4000132140,00,0.00,N,2,340,
|
|
20220823,5400,5290,5800,5290,1294655,7173275860,00,0.00,N,3,0,
|
|
20220822,5400,5490,5570,5310,176489,960874870,00,0.00,N,5,-90,
|
|
20220819,5490,5610,5660,5480,180384,997657350,00,0.00,N,5,-90,
|
|
20220818,5580,5430,5750,5390,961010,5377987050,00,0.00,N,2,150,
|
|
20220817,5430,5380,5600,5370,306109,1673915540,00,0.00,N,2,20,
|
|
20220816,5410,5420,5940,5350,1806167,10277990680,00,0.00,N,3,0,
|
|
20220812,5410,5450,5580,5380,188299,1026814690,00,0.00,N,3,0,
|
|
20220811,5410,5330,5430,5280,143080,768422280,00,0.00,N,2,110,
|
|
20220810,5300,5390,5390,5210,150778,797780620,00,0.00,N,5,-100,
|
|
20220809,5400,5480,5510,5350,132411,714521340,00,0.00,N,5,-70,
|
|
20220808,5470,5540,5610,5470,187449,1032337330,00,0.00,N,3,0,
|
|
20220805,5470,5580,5590,5450,219434,1212988900,00,0.00,N,5,-60,
|
|
20220804,5530,5450,5750,5420,712077,3978437460,00,0.00,N,2,80,
|
|
20220803,5450,5330,5850,5300,1336145,7485207120,00,0.00,N,2,90,
|
|
20220802,5360,5400,5410,5280,107400,572308020,00,0.00,N,5,-50,
|
|
20220801,5410,5540,5550,5310,229662,1234977870,00,0.00,N,5,-110,
|
|
20220729,5520,5580,5720,5520,211519,1182958110,00,0.00,N,5,-100,
|
|
20220728,5620,5620,5900,5570,594376,3390228730,00,0.00,N,5,-50,
|
|
20220727,5670,5580,5810,5440,560430,3133552850,00,0.00,N,2,20,
|
|
20220726,5650,5690,6110,5610,2194890,12859308520,00,0.00,N,5,-50,
|
|
20220725,5700,5810,5910,5630,640888,3654075380,00,0.00,N,5,-230,
|
|
20220722,5930,6080,6200,5760,825750,4925902290,00,0.00,N,5,-160,
|
|
20220721,6090,6530,6570,5890,1173454,7199814420,00,0.00,N,5,-480,
|
|
20220720,6570,6460,6880,6390,2545203,16890348860,00,0.00,N,2,220,
|
|
20220719,6350,5690,6950,5570,8554284,55860386770,00,0.00,N,2,710,
|
|
20220718,5640,4750,6000,4725,4920355,27946197960,00,0.00,N,2,1020,
|
|
20220715,4620,4390,5200,4175,1370527,6645379355,00,0.00,N,2,245,
|
|
20220714,4375,4420,4440,4310,83129,363210140,00,0.00,N,5,-45,
|
|
20220713,4420,4165,5170,4165,960620,4541619020,00,0.00,N,2,285,
|
|
20220712,4135,4290,4295,4100,82442,343811965,00,0.00,N,5,-155,
|
|
20220711,4290,4420,4420,4285,55429,239799235,00,0.00,N,5,-105,
|
|
20220708,4395,4355,4445,4340,45208,198681860,00,0.00,N,2,60,
|
|
20220707,4335,4330,4350,4265,61288,264183285,00,0.00,N,2,20,
|
|
20220706,4315,4560,4560,4305,140428,621471270,00,0.00,N,5,-250,
|
|
20220705,4565,4545,4595,4490,111772,506076425,00,0.00,N,2,40,
|
|
20220704,4525,4880,4885,4500,124098,572408290,00,0.00,N,5,-355,
|
|
20220701,4880,5110,5110,4830,106558,523853815,00,0.00,N,5,-160,
|
|
20220630,5040,5110,5140,5000,29250,147476330,00,0.00,N,5,-60,
|
|
20220629,5100,5060,5150,5030,22674,115245530,00,0.00,N,5,-80,
|
|
20220628,5180,5190,5210,5120,16057,82838850,00,0.00,N,5,-10,
|
|
20220627,5190,5180,5200,5120,29858,154355680,00,0.00,N,2,80,
|
|
20220624,5110,5000,5130,4995,36480,184365450,00,0.00,N,2,115,
|
|
20220623,4995,5310,5420,4990,163947,837676960,00,0.00,N,5,-405,
|
|
20220622,5400,5620,5650,5360,44708,248051590,00,0.00,N,5,-220,
|
|
20220621,5620,5580,5720,5530,71886,403447240,00,0.00,N,5,-40,
|
|
20220620,5660,5910,5920,5620,75060,429851230,00,0.00,N,5,-140,
|
|
20220617,5800,5700,5820,5570,64655,372154990,00,0.00,N,3,0,
|
|
20220616,5800,5700,5870,5620,109351,634941710,00,0.00,N,2,130,
|
|
20220615,5670,5540,5840,5540,68003,389099260,00,0.00,N,2,40,
|
|
20220614,5630,5410,5670,5370,61682,342709950,00,0.00,N,2,90,
|
|
20220613,5540,5800,5800,5500,75738,426400760,00,0.00,N,5,-270,
|
|
20220610,5810,5820,5840,5770,43705,253834330,00,0.00,N,5,-10,
|
|
20220609,5820,5790,5850,5760,77873,453864980,00,0.00,N,2,10,
|
|
20220608,5810,5740,5850,5700,122532,705692850,00,0.00,N,2,60,
|
|
20220607,5750,5860,5860,5670,135754,777421780,00,0.00,N,5,-110,
|
|
20220603,5860,5900,5930,5810,58381,341544720,00,0.00,N,5,-20,
|
|
20220602,5880,5840,5920,5840,63573,373613510,00,0.00,N,2,20,
|
|
20220531,5860,5920,5940,5830,146754,860127270,00,0.00,N,5,-30,
|
|
20220530,5890,5950,5980,5890,71246,421777520,00,0.00,N,5,-40,
|
|
20220527,5930,5900,5930,5860,41991,247441740,00,0.00,N,2,70,
|
|
20220526,5860,5880,5950,5840,63500,372889650,00,0.00,N,3,0,
|
|
20220525,5860,5890,5920,5860,40748,239541190,00,0.00,N,5,-20,
|
|
20220524,5880,6030,6080,5880,69686,414581790,00,0.00,N,5,-90,
|
|
20220523,5970,6010,6090,5960,27375,164406490,00,0.00,N,5,-60,
|
|
20220520,6030,5900,6060,5900,28896,172785880,00,0.00,N,2,80,
|
|
20220519,5950,5990,6000,5920,53840,320455510,00,0.00,N,5,-110,
|
|
20220518,6060,6080,6140,6020,30785,187022290,00,0.00,N,3,0,
|
|
20220517,6060,6040,6130,6000,48859,295959800,00,0.00,N,5,-20,
|
|
20220516,6080,6100,6120,6050,15389,93588450,00,0.00,N,2,10,
|