673 lines
42 KiB
CSV
673 lines
42 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250211,3825,3890,3940,3825,69296,268657040,00,0.00,N,5,-75,
|
|
20250210,3900,3840,3955,3805,69346,269027950,00,0.00,N,2,30,
|
|
20250207,3870,4010,4180,3870,415326,1682953475,00,0.00,N,5,-105,
|
|
20250206,3975,3955,4005,3910,104898,414846130,00,0.00,N,2,5,
|
|
20250205,3970,4050,4070,3960,179451,716550135,00,0.00,N,5,-45,
|
|
20250204,4015,3860,4060,3860,259620,1039051510,00,0.00,N,2,100,
|
|
20250203,3915,3820,4550,3820,2621887,11084884630,00,0.00,N,2,50,
|
|
20250131,3865,3850,3945,3815,76306,294608235,00,0.00,N,5,-55,
|
|
20250124,3920,3890,4070,3890,102955,411012000,00,0.00,N,2,30,
|
|
20250123,3890,3995,4025,3875,156419,613826075,00,0.00,N,5,-120,
|
|
20250122,4010,4115,4120,3985,147190,592064995,00,0.00,N,5,-110,
|
|
20250121,4120,4365,4365,4025,295613,1216376735,00,0.00,N,5,-250,
|
|
20250120,4370,4160,4475,4155,412213,1794640645,00,0.00,N,2,170,
|
|
20250117,4200,4280,4305,4190,128988,545794100,00,0.00,N,5,-115,
|
|
20250116,4315,4285,4385,4285,220808,958518270,00,0.00,N,2,30,
|
|
20250115,4285,4395,4540,4285,727146,3201076620,00,0.00,N,5,-10,
|
|
20250114,4295,4390,4440,4285,379974,1649322195,00,0.00,N,5,-80,
|
|
20250113,4375,4140,4945,4075,5621829,26270648120,00,0.00,N,2,195,
|
|
20250110,4180,4205,4250,4125,156647,656161375,00,0.00,N,5,-30,
|
|
20250109,4210,4280,4445,4160,260259,1123142240,00,0.00,N,5,-70,
|
|
20250108,4280,4290,4510,4270,307270,1347378090,00,0.00,N,5,-50,
|
|
20250107,4330,4540,4620,4330,582346,2590976845,00,0.00,N,5,-255,
|
|
20250106,4585,4020,4780,3975,3225944,14745144265,00,0.00,N,2,535,
|
|
20250103,4050,3930,4065,3925,254870,1020648630,00,0.00,N,2,100,
|
|
20250102,3950,4000,4085,3900,233676,926191395,00,0.00,N,5,-10,
|
|
20241230,3960,3745,4290,3715,1552192,6312792755,00,0.00,N,2,100,
|
|
20241227,3860,4060,4100,3760,515169,2008834135,02,0.00,N,5,-300,
|
|
20241226,4160,4600,4615,4145,719419,3137991920,00,0.00,N,5,-230,
|
|
20241224,4390,4495,5100,4235,6189440,28973961255,00,0.00,N,2,35,
|
|
20241223,4355,4465,4565,4140,3450177,15028403965,00,0.00,N,2,105,
|
|
20241220,4250,3740,4670,3695,12480065,54943656400,00,0.00,N,2,655,
|
|
20241219,3595,3730,3840,3595,417254,1542482135,00,0.00,N,5,-310,
|
|
20241218,3905,3760,4510,3715,5583093,23597341615,00,0.00,N,2,435,
|
|
20241217,3470,3320,3550,3205,442106,1551044405,00,0.00,N,2,215,
|
|
20241216,3255,3230,3320,3085,45358,146811000,00,0.00,N,2,55,
|
|
20241213,3200,3120,3210,3120,52597,166732140,00,0.00,N,2,40,
|
|
20241212,3160,3105,3415,3075,315764,1022093200,00,0.00,N,2,60,
|
|
20241211,3100,2980,3100,2980,27312,83241690,00,0.00,N,2,120,
|
|
20241210,2980,2770,2980,2770,57757,166850225,00,0.00,N,2,200,
|
|
20241209,2780,2985,2985,2765,84990,238978645,00,0.00,N,5,-210,
|
|
20241206,2990,3020,3070,2875,60564,179301160,00,0.00,N,5,-30,
|
|
20241205,3020,3075,3150,3020,58787,180081970,00,0.00,N,5,-115,
|
|
20241204,3135,3070,3240,3045,57632,180922825,00,0.00,N,5,-65,
|
|
20241203,3200,3110,3225,3105,28778,91503910,00,0.00,N,2,50,
|
|
20241202,3150,3235,3265,3150,43039,136949090,00,0.00,N,5,-80,
|
|
20241129,3230,3340,3340,3230,55675,181691800,00,0.00,N,5,-110,
|
|
20241128,3340,3285,3610,3245,323599,1119023940,00,0.00,N,2,55,
|
|
20241127,3285,3380,3380,3270,36403,119832575,00,0.00,N,5,-95,
|
|
20241126,3380,3385,3400,3265,13051,43532755,00,0.00,N,3,0,
|
|
20241125,3380,3240,3415,3240,48691,163021295,00,0.00,N,2,150,
|
|
20241122,3230,3280,3330,3215,60537,198190530,00,0.00,N,5,-80,
|
|
20241121,3310,3390,3450,3290,37840,126575125,00,0.00,N,5,-60,
|
|
20241120,3370,3490,3515,3370,37872,130189675,00,0.00,N,5,-110,
|
|
20241119,3480,3420,3550,3380,37069,127127790,00,0.00,N,2,25,
|
|
20241118,3455,3355,3490,3300,33911,116040935,00,0.00,N,2,100,
|
|
20241115,3355,3205,3430,3150,96195,316306380,00,0.00,N,5,-5,
|
|
20241114,3360,3395,3500,3360,34465,117777475,00,0.00,N,5,-30,
|
|
20241113,3390,3485,3570,3360,68366,237463560,00,0.00,N,5,-140,
|
|
20241112,3530,3725,3755,3500,175224,628040570,00,0.00,N,5,-210,
|
|
20241111,3740,3830,3950,3720,102350,386936655,00,0.00,N,5,-130,
|
|
20241108,3870,3835,3955,3835,98938,386760690,00,0.00,N,2,55,
|
|
20241107,3815,3840,3840,3710,35303,133451310,00,0.00,N,2,10,
|
|
20241106,3805,3870,3890,3750,51163,195349760,00,0.00,N,5,-65,
|
|
20241105,3870,3825,3970,3605,140633,544504125,00,0.00,N,2,45,
|
|
20241104,3825,3735,3855,3715,53607,203652835,00,0.00,N,2,95,
|
|
20241101,3730,3820,3825,3720,94879,357220930,00,0.00,N,5,-90,
|
|
20241031,3820,3870,4010,3750,164770,633478160,00,0.00,N,5,-45,
|
|
20241030,3865,3950,3995,3865,191873,752717650,00,0.00,N,5,-130,
|
|
20241029,3995,4125,4125,3985,402277,1621635545,00,0.00,N,5,-135,
|
|
20241028,4130,3875,4800,3850,6749879,29918322735,00,0.00,N,2,255,
|
|
20241025,3875,3910,3995,3870,24948,98029940,00,0.00,N,5,-35,
|
|
20241024,3910,3970,3970,3905,9299,36572370,00,0.00,N,5,-55,
|
|
20241023,3965,3940,3980,3915,17081,67501775,00,0.00,N,2,25,
|
|
20241022,3940,3970,4015,3940,15491,61366575,00,0.00,N,5,-65,
|
|
20241021,4005,4020,4035,3980,10775,43130900,00,0.00,N,2,5,
|
|
20241018,4000,4055,4070,3995,29154,116916680,00,0.00,N,5,-55,
|
|
20241017,4055,4075,4085,4030,9542,38645445,00,0.00,N,2,5,
|
|
20241016,4050,4055,4105,4010,16431,66550755,00,0.00,N,5,-45,
|
|
20241015,4095,4000,4100,3970,52691,211811140,00,0.00,N,2,95,
|
|
20241014,4000,4110,4120,3960,50836,203930215,00,0.00,N,5,-100,
|
|
20241011,4100,4190,4215,4100,41196,170796730,00,0.00,N,5,-90,
|
|
20241010,4190,4180,4595,4160,306038,1327078595,00,0.00,N,2,10,
|
|
20241008,4180,4105,4230,4105,29915,125014350,00,0.00,N,2,35,
|
|
20241007,4145,4155,4230,4110,27548,114904885,00,0.00,N,5,-55,
|
|
20241004,4200,4320,4325,4180,47154,201097370,00,0.00,N,5,-90,
|
|
20241002,4290,4070,4365,4025,82357,348841605,00,0.00,N,2,180,
|
|
20240930,4110,4270,4270,4105,35659,149285335,00,0.00,N,5,-160,
|
|
20240927,4270,4185,4280,4185,55231,234336610,00,0.00,N,2,90,
|
|
20240926,4180,4160,4200,4145,37766,157306220,00,0.00,N,2,25,
|
|
20240925,4155,4185,4195,4125,23684,98428140,00,0.00,N,5,-10,
|
|
20240924,4165,4140,4190,4135,23727,98695955,00,0.00,N,3,0,
|
|
20240923,4165,4170,4190,4120,26509,110229055,00,0.00,N,5,-5,
|
|
20240920,4170,4215,4215,4155,13914,58063710,00,0.00,N,2,30,
|
|
20240919,4140,4175,4175,4085,25145,103752830,00,0.00,N,2,5,
|
|
20240913,4135,4120,4150,4070,17470,71753235,00,0.00,N,2,20,
|
|
20240912,4115,4015,4135,4015,34950,143246395,00,0.00,N,2,125,
|
|
20240911,3990,4030,4085,3950,16795,67576820,00,0.00,N,5,-55,
|
|
20240910,4045,4080,4150,3980,24531,99548500,00,0.00,N,5,-20,
|
|
20240909,4065,3850,4120,3850,32267,129738445,00,0.00,N,2,70,
|
|
20240906,3995,4065,4130,3960,46535,185456980,00,0.00,N,5,-110,
|
|
20240905,4105,4165,4250,4070,47742,197890070,00,0.00,N,5,-70,
|
|
20240904,4175,4110,4250,4110,57847,241809230,00,0.00,N,5,-180,
|
|
20240903,4355,4370,4455,4355,53532,235035930,00,0.00,N,5,-25,
|
|
20240902,4380,4580,4580,4350,79869,352560050,00,0.00,N,2,10,
|
|
20240830,4370,4675,4800,4365,367754,1654246400,00,0.00,N,5,-350,
|
|
20240829,4720,4390,4720,4370,185860,854077770,00,0.00,N,2,290,
|
|
20240828,4430,4495,4510,4385,38226,169620245,00,0.00,N,5,-75,
|
|
20240827,4505,4325,4525,4270,51955,229910375,00,0.00,N,2,130,
|
|
20240826,4375,4235,4420,4235,45658,199012365,00,0.00,N,2,115,
|
|
20240823,4260,4245,4300,4220,25009,106431690,00,0.00,N,2,10,
|
|
20240822,4250,4310,4410,4210,73339,314279505,00,0.00,N,5,-85,
|
|
20240821,4335,4420,4470,4335,84161,368702650,00,0.00,N,5,-155,
|
|
20240820,4490,4400,4550,4380,103927,465456360,00,0.00,N,2,110,
|
|
20240819,4380,4750,5220,4380,1160675,5538727410,00,0.00,N,5,-370,
|
|
20240816,4750,4400,4775,4310,234919,1085172825,00,0.00,N,2,380,
|
|
20240814,4370,4345,4400,4335,30447,133067410,00,0.00,N,2,35,
|
|
20240813,4335,4300,4345,4250,29752,127876190,00,0.00,N,2,35,
|
|
20240812,4300,4205,4345,4205,28748,123273720,00,0.00,N,2,45,
|
|
20240809,4255,4120,4260,4120,38521,162517325,00,0.00,N,2,160,
|
|
20240808,4095,4115,4210,4040,48606,200199940,00,0.00,N,5,-120,
|
|
20240807,4215,3990,4255,3990,81556,341923830,00,0.00,N,2,195,
|
|
20240806,4020,3730,4195,3725,150424,604883425,00,0.00,N,2,145,
|
|
20240805,3875,4545,4545,3580,237280,977656020,00,0.00,N,5,-725,
|
|
20240802,4600,4705,4765,4510,63511,296130950,00,0.00,N,5,-200,
|
|
20240801,4800,4750,4840,4750,86247,412257140,00,0.00,N,2,40,
|
|
20240731,4760,4695,4760,4630,40572,190308620,00,0.00,N,2,60,
|
|
20240730,4700,4770,4800,4640,141702,670514905,00,0.00,N,5,-50,
|
|
20240729,4750,4515,5120,4515,864585,4235166410,00,0.00,N,2,240,
|
|
20240726,4510,4650,4670,4510,38513,176192840,00,0.00,N,5,-160,
|
|
20240725,4670,4495,4670,4455,51502,233998300,00,0.00,N,2,65,
|
|
20240724,4605,4635,4690,4555,31420,145501715,00,0.00,N,5,-25,
|
|
20240723,4630,4465,4645,4465,40562,185589110,00,0.00,N,2,130,
|
|
20240722,4500,4490,4545,4420,76099,339821850,00,0.00,N,5,-20,
|
|
20240719,4520,4495,4590,4460,41840,188404085,00,0.00,N,5,-20,
|
|
20240718,4540,4620,4620,4465,70955,320887960,00,0.00,N,5,-85,
|
|
20240717,4625,4700,4760,4625,108968,509557540,00,0.00,N,5,-115,
|
|
20240716,4740,4775,4815,4720,79685,378305835,00,0.00,N,5,-70,
|
|
20240715,4810,4740,4845,4740,33356,160101665,00,0.00,N,2,60,
|
|
20240712,4750,4755,4845,4740,44369,212494520,00,0.00,N,5,-60,
|
|
20240711,4810,4855,4875,4800,39616,191395255,00,0.00,N,5,-45,
|
|
20240710,4855,4840,4890,4795,27463,132442050,00,0.00,N,2,15,
|
|
20240709,4840,4740,4850,4740,32749,157881415,00,0.00,N,2,30,
|
|
20240708,4810,4650,4810,4640,37263,176100020,00,0.00,N,2,160,
|
|
20240705,4650,4630,4695,4630,43157,201045620,00,0.00,N,5,-20,
|
|
20240704,4670,4620,4755,4620,51503,240781510,00,0.00,N,5,-20,
|
|
20240703,4690,4740,4795,4605,97448,457758325,00,0.00,N,5,-55,
|
|
20240702,4745,4870,4910,4735,80758,386373910,00,0.00,N,5,-155,
|
|
20240701,4900,4980,5030,4900,41027,202824455,00,0.00,N,5,-50,
|
|
20240628,4950,4855,4985,4850,54755,269667165,00,0.00,N,2,65,
|
|
20240627,4885,5010,5010,4830,79486,388846785,00,0.00,N,5,-125,
|
|
20240626,5010,5060,5120,4965,54581,273894600,00,0.00,N,5,-90,
|
|
20240625,5100,5020,5110,5000,45832,231009630,00,0.00,N,2,50,
|
|
20240624,5050,5180,5200,5050,53899,276050470,00,0.00,N,5,-110,
|
|
20240621,5160,5200,5240,5140,61328,316994780,00,0.00,N,5,-50,
|
|
20240620,5210,5230,5640,5150,462642,2496382250,00,0.00,N,5,-20,
|
|
20240619,5230,5110,5300,5080,82260,425559020,00,0.00,N,2,100,
|
|
20240618,5130,5240,5290,5080,88522,457118150,00,0.00,N,5,-110,
|
|
20240617,5240,5240,5290,5220,59222,310403460,00,0.00,N,3,0,
|
|
20240614,5240,5470,5510,5230,209553,1108005480,00,0.00,N,5,-230,
|
|
20240613,5470,5490,5550,5470,45692,251567930,00,0.00,N,5,-60,
|
|
20240612,5530,5440,5540,5440,60515,333093200,00,0.00,N,2,70,
|
|
20240611,5460,5510,5520,5440,52358,286355310,00,0.00,N,5,-30,
|
|
20240610,5490,5420,5500,5410,45404,247387710,00,0.00,N,2,40,
|
|
20240607,5450,5450,5570,5440,48185,264105970,00,0.00,N,3,0,
|
|
20240605,5450,5460,5530,5440,67991,372708320,00,0.00,N,5,-40,
|
|
20240604,5490,5520,5650,5460,131547,729623700,00,0.00,N,5,-10,
|
|
20240603,5500,5390,5560,5390,86090,473177500,00,0.00,N,2,120,
|
|
20240531,5380,5390,5470,5380,57783,312707020,00,0.00,N,3,0,
|
|
20240530,5380,5580,5590,5380,174170,949572990,00,0.00,N,5,-230,
|
|
20240529,5610,5600,5940,5500,635628,3638790240,00,0.00,N,2,20,
|
|
20240528,5590,5510,5660,5460,78749,439170580,00,0.00,N,2,30,
|
|
20240527,5560,5690,5740,5550,135483,761572580,00,0.00,N,5,-50,
|
|
20240524,5610,5560,5650,5540,117992,659303300,00,0.00,N,5,-40,
|
|
20240523,5650,5530,5690,5450,256285,1436146200,00,0.00,N,2,70,
|
|
20240522,5580,5360,5730,5360,454228,2526812980,00,0.00,N,2,220,
|
|
20240521,5360,5410,5490,5340,97806,526664030,00,0.00,N,5,-70,
|
|
20240520,5430,5470,5520,5410,81145,442239230,00,0.00,N,5,-40,
|
|
20240517,5470,5500,5550,5430,96502,529166630,00,0.00,N,5,-30,
|
|
20240516,5500,5430,5820,5420,735968,4145851850,00,0.00,N,2,70,
|
|
20240514,5430,5370,5440,5370,42769,231455420,00,0.00,N,2,60,
|
|
20240513,5370,5410,5550,5350,110280,597017240,00,0.00,N,5,-40,
|
|
20240510,5410,5470,5470,5390,54428,294728320,00,0.00,N,2,10,
|
|
20240509,5400,5450,5550,5400,115212,629766440,00,0.00,N,5,-60,
|
|
20240508,5460,5450,5540,5440,83452,457640550,00,0.00,N,5,-30,
|
|
20240507,5490,5450,5510,5400,93157,508613090,00,0.00,N,2,90,
|
|
20240503,5400,5450,5500,5340,207574,1119782530,00,0.00,N,5,-60,
|
|
20240502,5460,5670,5690,5400,292460,1608698680,00,0.00,N,5,-210,
|
|
20240430,5670,5780,5800,5630,116968,664891870,00,0.00,N,5,-100,
|
|
20240429,5770,5660,5820,5630,97352,560157740,00,0.00,N,2,110,
|
|
20240426,5660,5740,5800,5650,88554,505031950,00,0.00,N,5,-110,
|
|
20240425,5770,5710,5830,5710,100245,576839480,00,0.00,N,5,-40,
|
|
20240424,5810,5620,5890,5620,157542,907273280,00,0.00,N,2,200,
|
|
20240423,5610,5620,5700,5600,62716,352852880,00,0.00,N,5,-10,
|
|
20240422,5620,5660,5760,5600,94951,538474810,00,0.00,N,5,-30,
|
|
20240419,5650,5850,5930,5610,305219,1748351730,00,0.00,N,5,-240,
|
|
20240418,5890,5820,6000,5800,281193,1656408370,00,0.00,N,2,20,
|
|
20240417,5870,5660,5980,5660,275381,1604209120,00,0.00,N,2,110,
|
|
20240416,5760,5960,6490,5600,2014845,12445626550,00,0.00,N,5,-270,
|
|
20240415,6030,5810,6270,5810,1135960,6955487290,00,0.00,N,2,150,
|
|
20240412,5880,5900,5940,5780,121825,713679230,00,0.00,N,5,-20,
|
|
20240411,5900,5810,5950,5700,106451,621181430,00,0.00,N,2,100,
|
|
20240409,5800,5900,5960,5790,147379,863791450,00,0.00,N,5,-130,
|
|
20240408,5930,5820,6090,5620,409202,2413590460,00,0.00,N,2,140,
|
|
20240405,5790,5750,5930,5700,270942,1582874760,00,0.00,N,2,60,
|
|
20240404,5730,5800,5890,5720,273193,1585403610,00,0.00,N,5,-210,
|
|
20240403,5940,5720,6100,5640,699768,4108936000,00,0.00,N,2,220,
|
|
20240402,5720,5650,5720,5580,97198,549041590,00,0.00,N,2,40,
|
|
20240401,5680,5450,5690,5450,101911,573104840,00,0.00,N,2,230,
|
|
20240329,5450,5680,5680,5420,147434,817997360,00,0.00,N,5,-140,
|
|
20240328,5590,5570,5690,5510,113595,636366110,00,0.00,N,2,20,
|
|
20240327,5570,5750,5780,5500,160147,899684720,00,0.00,N,5,-180,
|
|
20240326,5750,5740,5910,5700,288531,1677906550,00,0.00,N,2,10,
|
|
20240325,5740,5670,5810,5600,229875,1313613970,00,0.00,N,2,70,
|
|
20240322,5670,5940,5940,5620,227409,1297636220,00,0.00,N,5,-90,
|
|
20240321,5760,5680,5820,5670,182974,1048932440,00,0.00,N,2,50,
|
|
20240320,5710,5700,5770,5610,327591,1857044090,00,0.00,N,5,-40,
|
|
20240319,5750,5540,6240,5460,2583176,15264298740,00,0.00,N,2,160,
|
|
20240318,5590,5530,5630,5530,81463,453886350,00,0.00,N,2,10,
|
|
20240315,5580,5650,5740,5550,111105,626252810,00,0.00,N,5,-30,
|
|
20240314,5610,5740,5810,5580,111221,625455850,00,0.00,N,5,-130,
|
|
20240313,5740,5510,5830,5480,378076,2139920160,00,0.00,N,2,260,
|
|
20240312,5480,5440,5550,5410,96899,532386550,00,0.00,N,2,20,
|
|
20240311,5460,5340,5520,5340,83812,456348590,00,0.00,N,2,70,
|
|
20240308,5390,5320,5440,5310,106860,574130530,00,0.00,N,2,70,
|
|
20240307,5320,5640,5640,5300,233376,1258243830,00,0.00,N,5,-230,
|
|
20240306,5550,5400,6000,5290,1489131,8523067280,00,0.00,N,2,220,
|
|
20240305,5330,5410,5420,5300,87937,469873920,00,0.00,N,5,-100,
|
|
20240304,5430,5420,5520,5370,89582,488782000,00,0.00,N,3,0,
|
|
20240229,5430,5450,5490,5320,120689,649307080,00,0.00,N,5,-60,
|
|
20240228,5490,5580,5640,5410,185785,1022255790,00,0.00,N,5,-90,
|
|
20240227,5580,5880,5880,5500,284600,1587169210,00,0.00,N,5,-200,
|
|
20240226,5780,5770,5880,5750,84754,490159790,00,0.00,N,2,20,
|
|
20240223,5760,5810,5930,5720,129734,753494380,00,0.00,N,5,-90,
|
|
20240222,5850,5860,5940,5830,111313,654089560,00,0.00,N,2,10,
|
|
20240221,5840,6020,6050,5830,155808,919348380,00,0.00,N,5,-150,
|
|
20240220,5990,6110,6140,5960,171145,1032206830,00,0.00,N,5,-110,
|
|
20240219,6100,6040,6100,6000,165382,999651010,00,0.00,N,2,50,
|
|
20240216,6050,5990,6070,5910,188254,1125992750,00,0.00,N,2,60,
|
|
20240215,5990,6010,6050,5900,174885,1041368510,00,0.00,N,3,0,
|
|
20240214,5990,5880,6040,5830,265486,1587136810,00,0.00,N,2,60,
|
|
20240213,5930,5760,5940,5760,159835,938150220,00,0.00,N,2,200,
|
|
20240208,5730,5700,5790,5690,111778,641161310,00,0.00,N,2,40,
|
|
20240207,5690,5810,5890,5670,203038,1170312900,00,0.00,N,5,-150,
|
|
20240206,5840,5800,5880,5700,146210,842843510,00,0.00,N,5,-10,
|
|
20240205,5850,6030,6050,5750,181435,1065069150,00,0.00,N,5,-130,
|
|
20240202,5980,5910,6000,5870,206599,1225876750,00,0.00,N,2,80,
|
|
20240201,5900,5790,5940,5780,151985,891100670,00,0.00,N,2,20,
|
|
20240131,5880,5850,6040,5750,237819,1391748570,00,0.00,N,5,-40,
|
|
20240130,5920,5960,6040,5850,237219,1407772030,00,0.00,N,5,-50,
|
|
20240129,5970,6150,6230,5880,368579,2225541450,00,0.00,N,5,-180,
|
|
20240126,6150,6110,6260,6090,294016,1815010670,00,0.00,N,2,50,
|
|
20240125,6100,6300,6350,5970,567168,3445260320,00,0.00,N,5,-350,
|
|
20240124,6450,6200,6520,6000,1399255,8894633500,00,0.00,N,2,370,
|
|
20240123,6080,6100,6260,6060,364218,2242432020,00,0.00,N,5,-70,
|
|
20240122,6150,6110,6250,6000,503785,3082800000,00,0.00,N,5,-30,
|
|
20240119,6180,6140,6380,6140,532887,3330798890,00,0.00,N,5,-60,
|
|
20240118,6240,6330,6430,6140,714004,4483381340,00,0.00,N,5,-250,
|
|
20240117,6490,6940,6940,6370,1375657,9052160810,00,0.00,N,5,-600,
|
|
20240116,7090,7300,7910,7010,11512998,86244202060,00,0.00,N,5,-120,
|
|
20240115,7210,6950,7780,6850,8014306,58982725340,00,0.00,N,2,220,
|
|
20240112,6990,7280,7350,6710,2025055,14181334910,00,0.00,N,5,-180,
|
|
20240111,7170,7220,7550,7110,4797800,35011523000,00,0.00,N,5,-350,
|
|
20240110,7520,6540,7520,6510,17625418,129151175320,00,0.00,N,1,1730,
|
|
20240109,5790,5730,5870,5720,296016,1814768760,00,0.00,N,2,70,
|
|
20240108,5720,5760,5840,5690,125575,719757990,00,0.00,N,5,-40,
|
|
20240105,5760,5890,5950,5750,255012,1484041630,00,0.00,N,5,-210,
|
|
20240104,5970,5850,6150,5840,369608,2215804490,00,0.00,N,2,130,
|
|
20240103,5840,5910,5930,5800,97463,569962410,00,0.00,N,5,-100,
|
|
20240102,5940,5800,5970,5790,217141,1283522140,00,0.00,N,2,120,
|
|
20231228,5820,5850,5950,5800,178401,1043556130,00,0.00,N,2,50,
|
|
20231227,5770,5850,5910,5760,117614,682463430,02,0.00,N,5,-120,
|
|
20231226,5890,5710,6100,5570,346982,2028474970,00,0.00,N,2,190,
|
|
20231222,5700,5740,5830,5640,123949,708610240,00,0.00,N,5,-10,
|
|
20231221,5710,5670,5800,5620,146821,837719920,00,0.00,N,5,-10,
|
|
20231220,5720,5790,5810,5680,129945,746837600,00,0.00,N,2,10,
|
|
20231219,5710,5770,5840,5650,174537,998514220,00,0.00,N,5,-150,
|
|
20231218,5860,5710,6070,5680,477926,2840304390,00,0.00,N,2,230,
|
|
20231215,5630,5560,5730,5560,136539,769783230,00,0.00,N,2,110,
|
|
20231214,5520,5670,5790,5520,222105,1245352620,00,0.00,N,5,-110,
|
|
20231213,5630,5860,5900,5620,386959,2207342980,00,0.00,N,5,-330,
|
|
20231212,5960,6190,6190,5960,249601,1504946260,00,0.00,N,5,-230,
|
|
20231211,6190,6100,6260,6000,269160,1645994360,00,0.00,N,2,100,
|
|
20231208,6090,5810,6300,5810,623504,3816997400,00,0.00,N,2,290,
|
|
20231207,5800,5930,5990,5780,204817,1196863740,00,0.00,N,5,-140,
|
|
20231206,5940,5880,6040,5790,215983,1275365330,00,0.00,N,2,60,
|
|
20231205,5880,6040,6110,5850,298253,1775720730,00,0.00,N,5,-190,
|
|
20231204,6070,6250,6260,6070,249497,1534736720,00,0.00,N,5,-190,
|
|
20231201,6260,6340,6640,6200,1089553,6986802870,00,0.00,N,3,0,
|
|
20231130,6260,6450,6490,6200,789663,5021000500,00,0.00,N,5,-90,
|
|
20231129,6350,6400,6750,6240,1336735,8558013050,00,0.00,N,5,-40,
|
|
20231128,6390,5890,6890,5850,6330956,41575936470,00,0.00,N,2,510,
|
|
20231127,5880,6390,6390,5860,644842,3881743310,00,0.00,N,5,-340,
|
|
20231124,6220,6710,7120,6160,5721482,37964413830,00,0.00,N,2,570,
|
|
20231123,5650,5690,5800,5630,351965,2092234490,00,0.00,N,5,-40,
|
|
20231122,5690,5790,5890,5680,213221,1229084860,00,0.00,N,5,-100,
|
|
20231121,5790,5750,5910,5650,360201,2082242230,00,0.00,N,2,60,
|
|
20231120,5730,5700,5860,5640,278003,1603111300,00,0.00,N,2,120,
|
|
20231117,5610,5920,5920,5600,436698,2495876180,00,0.00,N,5,-320,
|
|
20231116,5930,5810,6470,5780,3453528,21511424560,00,0.00,N,2,310,
|
|
20231115,5620,5390,5900,5300,1534894,8681593500,00,0.00,N,2,300,
|
|
20231114,5320,5090,5850,5090,1477443,8123352910,00,0.00,N,2,230,
|
|
20231113,5090,5050,5170,5010,128148,651866890,00,0.00,N,2,50,
|
|
20231110,5040,5130,5150,5000,124342,628205050,00,0.00,N,5,-150,
|
|
20231109,5190,5450,5540,5160,224547,1177638770,00,0.00,N,5,-260,
|
|
20231108,5450,5550,5610,5430,151537,831862700,00,0.00,N,5,-150,
|
|
20231107,5600,5800,5820,5430,296496,1656154020,00,0.00,N,5,-180,
|
|
20231106,5780,5690,5990,5640,359239,2095736300,00,0.00,N,2,90,
|
|
20231103,5690,5760,5830,5550,145955,827629690,00,0.00,N,3,0,
|
|
20231102,5690,5510,5720,5490,170774,964075730,00,0.00,N,2,230,
|
|
20231101,5460,5430,5660,5430,248618,1376041890,00,0.00,N,2,50,
|
|
20231031,5410,5930,5990,5400,358102,2003137160,00,0.00,N,5,-490,
|
|
20231030,5900,5640,6190,5440,700535,4102043060,00,0.00,N,2,180,
|
|
20231027,5720,5730,5950,5550,387635,2233499100,00,0.00,N,5,-30,
|
|
20231026,5750,6310,6430,5680,469148,2753958180,00,0.00,N,5,-510,
|
|
20231025,6260,6300,6420,6090,390224,2447011210,00,0.00,N,2,70,
|
|
20231024,6190,6160,6380,5870,661880,4044323620,00,0.00,N,3,0,
|
|
20231023,6190,6510,6790,6150,720510,4632151670,00,0.00,N,5,-260,
|
|
20231020,6450,7020,7300,6440,1183041,8023851200,00,0.00,N,5,-450,
|
|
20231019,6900,6940,7480,6900,1761307,12706061600,00,0.00,N,5,-220,
|
|
20231018,7120,7340,7970,7080,4786163,36161876820,00,0.00,N,5,-90,
|
|
20231017,7210,7150,7590,6950,2767006,20076216870,00,0.00,N,2,180,
|
|
20231016,7030,6580,7900,6510,9645114,71152873980,00,0.00,N,2,300,
|
|
20231013,6730,6790,7440,6730,4345474,30724460030,00,0.00,N,2,70,
|
|
20231012,6660,6820,7220,6510,2072513,14238276820,00,0.00,N,5,-110,
|
|
20231011,6770,6600,7540,6570,5441861,38553722400,00,0.00,N,2,110,
|
|
20231010,6660,5750,7090,5750,12907566,87477509100,00,0.00,N,2,1060,
|
|
20231006,5600,5400,5930,5400,712405,4072380340,00,0.00,N,2,200,
|
|
20231005,5400,5790,5880,5400,572397,3233478650,00,0.00,N,5,-330,
|
|
20231004,5730,6000,6180,5730,545535,3218586330,00,0.00,N,5,-450,
|
|
20230927,6180,6140,6790,6140,1761983,11227681840,00,0.00,N,5,-210,
|
|
20230926,6390,6780,7000,6390,837291,5592755040,00,0.00,N,5,-530,
|
|
20230925,6920,7290,7410,6800,1440120,10178451180,00,0.00,N,5,-530,
|
|
20230922,7450,7790,8430,7430,3413911,27370537140,00,0.00,N,5,-470,
|
|
20230921,7920,8020,8970,7710,7706479,65308605240,00,0.00,N,5,-170,
|
|
20230920,8090,7350,9020,7270,17333080,145922837930,00,0.00,N,2,620,
|
|
20230919,7470,8100,8140,7460,1512654,11675461820,00,0.00,N,5,-870,
|
|
20230918,8340,8500,8810,8120,2551040,21560178830,00,0.00,N,5,-90,
|
|
20230915,8430,7740,9530,7720,16818290,148876939000,00,0.00,N,2,790,
|
|
20230914,7640,7930,8170,7430,3636759,28383473410,00,0.00,N,5,-600,
|
|
20230913,8240,6540,8390,6510,18491656,142897582540,00,0.00,N,2,1780,
|
|
20230912,6460,6980,7850,6240,16742747,118552817660,00,0.00,N,2,220,
|
|
20230911,6240,5570,6950,5530,8402004,54282445290,00,0.00,N,2,840,
|
|
20230908,5400,5460,5760,5380,351569,1959973270,00,0.00,N,5,-60,
|
|
20230907,5460,5650,5920,5450,357980,2030748180,00,0.00,N,5,-300,
|
|
20230906,5760,5600,6250,5600,1468025,8775102400,00,0.00,N,2,210,
|
|
20230905,5550,5540,6250,5490,1094250,6398680230,00,0.00,N,5,-120,
|
|
20230904,5670,5320,6550,5240,2644659,15913930300,00,0.00,N,2,470,
|
|
20230901,5200,5310,5370,5110,326809,1710077020,00,0.00,N,5,-80,
|
|
20230831,5280,4925,6380,4925,5640357,33250827085,00,0.00,N,2,335,
|
|
20230830,4945,4855,5010,4825,65524,323176805,00,0.00,N,2,110,
|
|
20230829,4835,4825,4990,4825,41948,205539795,00,0.00,N,5,-35,
|
|
20230828,4870,4750,4875,4715,37503,180553960,00,0.00,N,2,120,
|
|
20230825,4750,4855,4860,4710,35442,168628695,00,0.00,N,5,-100,
|
|
20230824,4850,4780,4895,4705,34497,165617250,00,0.00,N,2,85,
|
|
20230823,4765,4765,4850,4765,30320,145524875,00,0.00,N,5,-35,
|
|
20230822,4800,4960,5000,4785,57059,275987620,00,0.00,N,5,-175,
|
|
20230821,4975,4940,5060,4920,37047,183662850,00,0.00,N,2,35,
|
|
20230818,4940,4805,5010,4775,48552,237356260,00,0.00,N,2,30,
|
|
20230817,4910,4885,4970,4805,61408,298761260,00,0.00,N,5,-50,
|
|
20230816,4960,5290,5290,4940,101264,509153260,00,0.00,N,5,-330,
|
|
20230814,5290,5270,5380,5130,105958,558835070,00,0.00,N,2,70,
|
|
20230811,5220,5230,5250,5160,46160,239990430,00,0.00,N,5,-10,
|
|
20230810,5230,5050,5230,5050,36784,189801900,00,0.00,N,2,100,
|
|
20230809,5130,4870,5190,4850,67026,338872520,00,0.00,N,2,215,
|
|
20230808,4915,5050,5100,4900,65423,324629780,00,0.00,N,5,-175,
|
|
20230807,5090,5080,5140,5020,29775,150630570,00,0.00,N,5,-20,
|
|
20230804,5110,5060,5280,5020,36730,186825620,00,0.00,N,3,0,
|
|
20230803,5110,5000,5130,4930,51401,258690225,00,0.00,N,2,50,
|
|
20230802,5060,5140,5280,5030,52899,271635350,00,0.00,N,5,-150,
|
|
20230801,5210,5230,5290,5160,51842,270232560,00,0.00,N,5,-20,
|
|
20230731,5230,5140,5290,5120,52384,273305340,00,0.00,N,2,40,
|
|
20230728,5190,4935,5240,4935,61516,317440460,00,0.00,N,2,150,
|
|
20230727,5040,4785,5110,4785,105204,528322235,00,0.00,N,2,165,
|
|
20230726,4875,5070,5110,4615,259698,1262348610,00,0.00,N,5,-235,
|
|
20230725,5110,5200,5270,5070,149207,766339440,00,0.00,N,5,-140,
|
|
20230724,5250,5430,5450,5200,158547,836152690,00,0.00,N,5,-200,
|
|
20230721,5450,5490,5530,5350,89767,487429540,00,0.00,N,5,-50,
|
|
20230720,5500,5520,5660,5350,135623,750946160,00,0.00,N,2,10,
|
|
20230719,5490,5620,5660,5480,86323,478454580,00,0.00,N,5,-130,
|
|
20230718,5620,5740,5840,5550,133559,752926250,00,0.00,N,5,-170,
|
|
20230717,5790,5800,5830,5700,90841,524014370,00,0.00,N,5,-30,
|
|
20230714,5820,6080,6080,5770,192953,1127984830,00,0.00,N,5,-200,
|
|
20230713,6020,6040,6160,6010,101732,618464890,00,0.00,N,5,-10,
|
|
20230712,6030,6030,6480,6010,773302,4849877680,00,0.00,N,2,20,
|
|
20230711,6010,5850,6180,5850,133834,807817130,00,0.00,N,2,130,
|
|
20230710,5880,5880,6100,5700,120712,716584000,00,0.00,N,5,-30,
|
|
20230707,5910,6100,6270,5890,175092,1055826810,00,0.00,N,5,-240,
|
|
20230706,6150,6300,6300,6100,158935,981433330,00,0.00,N,5,-200,
|
|
20230705,6350,6300,6410,6260,116329,735538700,00,0.00,N,2,50,
|
|
20230704,6300,6300,6370,6220,96660,607100970,00,0.00,N,5,-50,
|
|
20230703,6350,6100,6410,6100,158239,994402710,00,0.00,N,2,250,
|
|
20230630,6100,6030,6170,6010,106914,649679280,00,0.00,N,2,10,
|
|
20230629,6090,6250,6500,6080,373739,2336215120,00,0.00,N,5,-210,
|
|
20230628,6300,6250,6660,6200,557884,3585236860,00,0.00,N,2,50,
|
|
20230627,6250,6250,6420,6130,205796,1288684690,00,0.00,N,5,-80,
|
|
20230626,6330,6570,6570,6110,463758,2903138480,00,0.00,N,5,-350,
|
|
20230623,6680,6570,7200,6570,2563415,17739690160,00,0.00,N,2,190,
|
|
20230622,6490,6700,6820,6480,535893,3571606320,00,0.00,N,5,-70,
|
|
20230621,6560,6510,6970,6450,801346,5371491290,00,0.00,N,5,-20,
|
|
20230620,6580,6560,7000,6380,1496777,10037895760,00,0.00,N,2,80,
|
|
20230619,6500,6350,6590,6350,332811,2155216360,00,0.00,N,2,190,
|
|
20230616,6310,6400,6440,6260,126769,802842170,00,0.00,N,5,-40,
|
|
20230615,6350,6340,6440,6230,193597,1224911450,00,0.00,N,2,70,
|
|
20230614,6280,6440,6570,6190,271579,1716016520,00,0.00,N,5,-160,
|
|
20230613,6440,6400,6540,6390,219784,1418806560,00,0.00,N,5,-20,
|
|
20230612,6460,6690,6700,6370,459802,2967586800,00,0.00,N,5,-340,
|
|
20230609,6800,6730,7200,6720,973052,6839715320,00,0.00,N,2,30,
|
|
20230608,6770,6840,6900,6630,283949,1908946110,00,0.00,N,5,-130,
|
|
20230607,6900,6960,7130,6890,259509,1817873110,00,0.00,N,5,-130,
|
|
20230605,7030,7210,7320,7020,429428,3073223470,00,0.00,N,5,-150,
|
|
20230602,7180,6860,7410,6850,1432391,10297316220,00,0.00,N,2,230,
|
|
20230601,6950,7040,7190,6890,404031,2831562850,00,0.00,N,5,-130,
|
|
20230531,7080,7100,7640,7030,1723798,12536578260,00,0.00,N,5,-270,
|
|
20230530,7350,7210,7550,7050,1752716,12749017360,00,0.00,N,2,130,
|
|
20230526,7220,7640,7670,7220,1327895,9851791140,00,0.00,N,5,-540,
|
|
20230525,7760,7350,8960,7140,18865040,158459583520,00,0.00,N,2,140,
|
|
20230524,7620,6360,8170,6330,14876088,111977511760,00,0.00,N,2,1240,
|
|
20230523,6380,6550,6670,6300,412867,2649431950,00,0.00,N,5,-220,
|
|
20230522,6600,6880,6910,6520,750170,5024322920,00,0.00,N,5,-100,
|
|
20230519,6700,6550,6750,6360,739203,4898557550,00,0.00,N,2,220,
|
|
20230518,6480,6640,7190,6320,2384824,16201092790,00,0.00,N,5,-140,
|
|
20230517,6620,6510,6650,6190,895714,5810019960,00,0.00,N,2,140,
|
|
20230516,6480,6100,7280,6070,8290703,56647185000,00,0.00,N,2,390,
|
|
20230515,6090,6160,6680,5980,1116563,7063892130,00,0.00,N,5,-180,
|
|
20230512,6270,6450,6830,6070,1813608,11707036030,00,0.00,N,5,-160,
|
|
20230511,6430,6420,6590,6280,414727,2678083330,00,0.00,N,5,-110,
|
|
20230510,6540,6700,6980,6320,1310559,8773436230,00,0.00,N,5,-320,
|
|
20230509,6860,6720,6900,6480,1348697,9025659440,00,0.00,N,2,30,
|
|
20230508,6830,7800,7860,6770,3155878,22732622250,00,0.00,N,5,-1170,
|
|
20230504,8000,6260,8000,6010,13376780,96311793640,00,0.00,N,1,1840,
|
|
20230503,6160,6530,6900,6080,1985551,12959809170,00,0.00,N,5,-440,
|
|
20230502,6600,7300,7420,6330,10992416,75373757810,00,0.00,N,2,510,
|
|
20230428,6090,4655,6090,4575,5440953,31175581615,00,0.00,N,1,1400,
|
|
20230427,4690,4595,4915,4490,111393,520602770,00,0.00,N,2,100,
|
|
20230426,4590,4580,4745,4555,43874,203415700,00,0.00,N,5,-90,
|
|
20230425,4680,4660,4725,4500,107193,491979140,00,0.00,N,5,-30,
|
|
20230424,4710,4730,5200,4705,533846,2636680695,00,0.00,N,5,-20,
|
|
20230421,4730,4795,4795,4650,25439,119560260,00,0.00,N,5,-65,
|
|
20230420,4795,4925,4940,4785,37741,182426540,00,0.00,N,5,-130,
|
|
20230419,4925,4900,4960,4845,36561,179953755,00,0.00,N,2,5,
|
|
20230418,4920,4920,4935,4800,47669,232755000,00,0.00,N,5,-5,
|
|
20230417,4925,4865,5000,4850,100511,495475655,00,0.00,N,2,70,
|
|
20230414,4855,4770,4895,4760,78048,378323560,00,0.00,N,2,60,
|
|
20230413,4795,4805,4805,4665,43408,205251190,00,0.00,N,5,-10,
|
|
20230412,4805,4515,4830,4515,125384,596236675,00,0.00,N,2,280,
|
|
20230411,4525,4440,4595,4395,61768,277659645,00,0.00,N,2,90,
|
|
20230410,4435,4590,4640,4435,74452,333785720,00,0.00,N,5,-155,
|
|
20230407,4590,4685,4700,4565,41775,192078705,00,0.00,N,5,-40,
|
|
20230406,4630,4735,4735,4615,32026,148761095,00,0.00,N,5,-115,
|
|
20230405,4745,4785,4785,4605,29416,138760680,00,0.00,N,5,-35,
|
|
20230404,4780,4885,4885,4735,32431,155080040,00,0.00,N,2,45,
|
|
20230403,4735,4735,4785,4650,28511,133976080,00,0.00,N,2,40,
|
|
20230331,4695,4720,4790,4680,37063,175684970,00,0.00,N,5,-25,
|
|
20230330,4720,4600,4735,4600,39543,186011360,00,0.00,N,2,10,
|
|
20230329,4710,4700,4730,4590,30732,143279720,00,0.00,N,3,0,
|
|
20230328,4710,4505,4725,4505,24889,115606660,00,0.00,N,2,150,
|
|
20230327,4560,4650,4680,4510,21175,97104765,00,0.00,N,5,-90,
|
|
20230324,4650,4605,4700,4540,28303,130742530,00,0.00,N,2,50,
|
|
20230323,4600,4785,4785,4565,42187,196712180,00,0.00,N,5,-190,
|
|
20230322,4790,4880,4930,4750,56553,274235270,00,0.00,N,2,55,
|
|
20230321,4735,4755,4810,4700,29467,140679255,00,0.00,N,5,-20,
|
|
20230320,4755,4680,4815,4625,19916,94416585,00,0.00,N,2,70,
|
|
20230317,4685,4540,4735,4535,26399,122487605,00,0.00,N,2,165,
|
|
20230316,4520,4655,4660,4450,34998,158478060,00,0.00,N,5,-140,
|
|
20230315,4660,4535,4670,4535,16955,77980400,00,0.00,N,2,130,
|
|
20230314,4530,4760,4765,4500,59800,273171295,00,0.00,N,5,-250,
|
|
20230313,4780,4755,4845,4660,38219,181114435,00,0.00,N,5,-80,
|
|
20230310,4860,4985,5070,4855,40173,198642535,00,0.00,N,5,-150,
|
|
20230309,5010,4965,5130,4925,87544,440337490,00,0.00,N,2,95,
|
|
20230308,4915,4930,5010,4800,34277,168897480,00,0.00,N,5,-25,
|
|
20230307,4940,4900,4945,4765,60978,298073180,00,0.00,N,2,40,
|
|
20230306,4900,4770,4900,4735,32204,155434230,00,0.00,N,2,115,
|
|
20230303,4785,4795,4795,4700,30695,145597810,00,0.00,N,2,40,
|
|
20230302,4745,4730,4800,4710,19380,91993975,00,0.00,N,2,15,
|
|
20230228,4730,4690,4790,4670,9208,43483505,00,0.00,N,2,40,
|
|
20230227,4690,4800,4800,4650,35012,164812240,00,0.00,N,5,-115,
|
|
20230224,4805,4845,4950,4770,25023,120404335,00,0.00,N,5,-45,
|
|
20230223,4850,4815,4875,4780,29365,141579810,00,0.00,N,2,25,
|
|
20230222,4825,4890,4890,4810,25417,123196755,00,0.00,N,5,-65,
|
|
20230221,4890,4870,4965,4860,37160,182645230,00,0.00,N,3,0,
|
|
20230220,4890,4845,4900,4805,43568,211757540,00,0.00,N,2,45,
|
|
20230217,4845,4810,4910,4800,62973,304350665,00,0.00,N,5,-55,
|
|
20230216,4900,4800,5040,4800,51662,254762205,00,0.00,N,2,100,
|
|
20230215,4800,5000,5020,4790,90620,442028090,00,0.00,N,5,-200,
|
|
20230214,5000,4995,5110,4985,36340,182825455,00,0.00,N,5,-30,
|
|
20230213,5030,5150,5150,5000,49395,248799110,00,0.00,N,5,-130,
|
|
20230210,5160,5220,5220,5090,49737,255243660,00,0.00,N,5,-70,
|
|
20230209,5230,5110,5310,5110,108688,567242820,00,0.00,N,2,70,
|
|
20230208,5160,5080,5200,5080,74222,382253620,00,0.00,N,2,90,
|
|
20230207,5070,5030,5170,5030,35020,178590860,00,0.00,N,2,40,
|
|
20230206,5030,5060,5100,5020,25700,129931900,00,0.00,N,5,-90,
|
|
20230203,5120,5120,5170,5070,47333,242925720,00,0.00,N,2,10,
|
|
20230202,5110,5090,5140,5080,38440,195984570,00,0.00,N,2,30,
|
|
20230201,5080,5060,5090,5010,29958,151445470,00,0.00,N,2,20,
|
|
20230131,5060,5020,5130,5000,49408,250232060,00,0.00,N,2,10,
|
|
20230130,5050,5040,5080,4995,34101,171148045,00,0.00,N,2,20,
|
|
20230127,5030,5090,5090,4965,31128,156603535,00,0.00,N,5,-30,
|
|
20230126,5060,4890,5090,4890,98746,494875600,00,0.00,N,2,170,
|
|
20230125,4890,4945,4990,4810,82876,406392190,00,0.00,N,5,-25,
|
|
20230120,4915,4915,4980,4915,33932,167132145,00,0.00,N,5,-5,
|
|
20230119,4920,4935,4995,4915,49448,244186055,00,0.00,N,5,-40,
|
|
20230118,4960,5040,5040,4935,96526,479273135,00,0.00,N,5,-70,
|
|
20230117,5030,5340,5860,5010,2549915,14117362380,00,0.00,N,5,-10,
|
|
20230116,5040,5110,5180,5010,34075,174574400,00,0.00,N,5,-20,
|
|
20230113,5060,4955,5130,4955,38277,193334325,00,0.00,N,2,90,
|
|
20230112,4970,5020,5020,4935,23243,115483170,00,0.00,N,5,-30,
|
|
20230111,5000,4955,5020,4930,16507,82067245,00,0.00,N,2,70,
|
|
20230110,4930,4945,5010,4805,30983,153123075,00,0.00,N,2,30,
|
|
20230109,4900,4740,5100,4740,27203,133486145,00,0.00,N,2,170,
|
|
20230106,4730,4550,4745,4500,19861,92388850,00,0.00,N,2,130,
|
|
20230105,4600,4610,4700,4560,15552,71520720,00,0.00,N,5,-10,
|
|
20230104,4610,4380,4700,4380,22282,102704545,00,0.00,N,2,120,
|
|
20230103,4490,4450,4525,4310,36091,159915870,00,0.00,N,5,-60,
|
|
20230102,4550,4640,4695,4550,22455,103528640,00,0.00,N,5,-90,
|
|
20221229,4640,4760,4800,4640,31198,146286065,00,0.00,N,5,-190,
|
|
20221228,4830,4840,4875,4810,9787,47258690,02,0.00,N,5,-10,
|
|
20221227,4840,4705,4840,4655,16797,80276205,00,0.00,N,2,60,
|
|
20221226,4780,4840,4865,4770,28035,134473700,00,0.00,N,5,-85,
|
|
20221223,4865,4900,4920,4860,50338,246110665,00,0.00,N,5,-155,
|
|
20221222,5020,5090,5090,4990,16892,84865940,00,0.00,N,2,20,
|
|
20221221,5000,5050,5080,4935,32477,161950935,00,0.00,N,5,-20,
|
|
20221220,5020,5240,5240,5010,54604,275937570,00,0.00,N,5,-200,
|
|
20221219,5220,5220,5250,5170,20550,106962630,00,0.00,N,5,-10,
|
|
20221216,5230,5130,5270,5110,35408,184631710,00,0.00,N,2,30,
|
|
20221215,5200,5230,5270,5180,18390,96267490,00,0.00,N,5,-30,
|
|
20221214,5230,5190,5250,5180,20175,105370230,00,0.00,N,2,30,
|
|
20221213,5200,5260,5290,5140,25424,132134150,00,0.00,N,5,-20,
|
|
20221212,5220,5210,5270,5190,41112,214901400,00,0.00,N,2,50,
|
|
20221209,5170,5040,5190,5030,31029,158730640,00,0.00,N,2,130,
|
|
20221208,5040,5100,5150,5020,45702,231366610,00,0.00,N,5,-120,
|
|
20221207,5160,5250,5250,5000,61502,315601360,00,0.00,N,5,-130,
|
|
20221206,5290,5350,5390,5210,48360,254842450,00,0.00,N,5,-110,
|
|
20221205,5400,5360,5490,5290,36842,198196130,00,0.00,N,2,40,
|
|
20221202,5360,5570,5570,5330,51036,274776650,00,0.00,N,5,-140,
|
|
20221201,5500,5420,5540,5420,86042,472052400,00,0.00,N,2,80,
|
|
20221130,5420,5320,5420,5300,37956,204095200,00,0.00,N,2,120,
|
|
20221129,5300,5220,5400,5210,28177,149371690,00,0.00,N,2,20,
|
|
20221128,5280,5450,5460,5280,33143,176695990,00,0.00,N,5,-170,
|
|
20221125,5450,5580,5580,5450,36726,201805380,00,0.00,N,5,-130,
|
|
20221124,5580,5440,5600,5440,80854,448181120,00,0.00,N,2,170,
|
|
20221123,5410,5290,5570,5290,90972,493541420,00,0.00,N,2,100,
|
|
20221122,5310,5250,5350,5250,44784,237585240,00,0.00,N,2,30,
|
|
20221121,5280,5560,5580,5260,155653,831344050,00,0.00,N,5,-270,
|
|
20221118,5550,5650,5770,5520,163503,921569690,00,0.00,N,5,-150,
|
|
20221117,5700,5640,6440,5460,1082423,6474400440,00,0.00,N,2,60,
|
|
20221116,5640,5620,5690,5410,76182,425947240,00,0.00,N,2,80,
|
|
20221115,5560,5520,5590,5470,70099,388459170,00,0.00,N,2,30,
|
|
20221114,5530,5580,5630,5420,73049,406468510,00,0.00,N,3,0,
|
|
20221111,5530,5600,5600,5460,116674,645436470,00,0.00,N,2,90,
|
|
20221110,5440,5690,5900,5430,538838,3050131080,00,0.00,N,5,-150,
|
|
20221109,5590,5510,5670,5440,244084,1357862570,00,0.00,N,2,110,
|
|
20221108,5480,5300,5530,5300,138465,752424700,00,0.00,N,2,130,
|
|
20221107,5350,5250,5440,5230,50235,268676400,00,0.00,N,2,60,
|
|
20221104,5290,5250,5360,5170,67360,354141150,00,0.00,N,5,-60,
|
|
20221103,5350,5140,5430,5100,158531,843424640,00,0.00,N,2,80,
|
|
20221102,5270,5290,5430,5100,113806,597432000,00,0.00,N,2,40,
|
|
20221101,5230,5100,5260,4950,125388,650480175,00,0.00,N,2,160,
|
|
20221031,5070,5030,5140,5010,75325,382086220,00,0.00,N,2,50,
|
|
20221028,5020,5030,5130,5010,71614,363118010,00,0.00,N,5,-40,
|
|
20221027,5060,4975,5470,4920,413742,2146615480,00,0.00,N,2,95,
|
|
20221026,4965,5190,5190,4945,136105,684598655,00,0.00,N,5,-195,
|
|
20221025,5160,5260,5460,5070,243076,1273656510,00,0.00,N,5,-10,
|
|
20221024,5170,5060,5200,5060,84229,432604870,00,0.00,N,2,170,
|
|
20221021,5000,5130,5200,4985,106696,540270410,00,0.00,N,5,-130,
|
|
20221020,5130,5490,5570,5120,161185,850584680,00,0.00,N,5,-270,
|
|
20221019,5400,5650,5720,5400,216532,1208066560,00,0.00,N,5,-220,
|
|
20221018,5620,5470,5670,5420,290476,1607963140,00,0.00,N,2,210,
|
|
20221017,5410,5750,5760,5370,328576,1804709980,00,0.00,N,5,-490,
|
|
20221014,5900,6020,6060,5750,728949,4296743780,00,0.00,N,5,-260,
|
|
20221013,6160,6220,7070,5970,9401705,61563241770,00,0.00,N,2,130,
|
|
20221012,6030,5740,6800,5670,4832696,30507688000,00,0.00,N,2,260,
|
|
20221011,5770,6130,6250,5670,604724,3542479460,00,0.00,N,5,-540,
|
|
20221007,6310,5040,6550,5000,4125079,25807817110,00,0.00,N,2,1270,
|
|
20221006,5040,4915,5050,4915,26886,134594715,00,0.00,N,2,125,
|
|
20221005,4915,5060,5190,4870,29983,149773640,00,0.00,N,5,-115,
|
|
20221004,5030,4910,5060,4910,27189,135540275,00,0.00,N,2,135,
|
|
20220930,4895,4720,4955,4720,52925,254690035,00,0.00,N,5,-35,
|
|
20220929,4930,4900,5120,4880,39787,198561630,00,0.00,N,2,45,
|
|
20220928,4885,5050,5290,4870,56228,281791585,00,0.00,N,5,-265,
|
|
20220927,5150,5030,5270,5010,86031,436823450,00,0.00,N,5,-100,
|
|
20220926,5250,5650,5710,5220,70078,375454690,00,0.00,N,5,-480,
|
|
20220923,5730,5950,6000,5720,65763,381181110,00,0.00,N,5,-330,
|
|
20220922,6060,6010,6060,5800,56091,332575640,00,0.00,N,5,-40,
|
|
20220921,6100,6070,6260,6060,29929,182479020,00,0.00,N,5,-50,
|
|
20220920,6150,6040,6150,6040,21112,128857910,00,0.00,N,2,110,
|
|
20220919,6040,6220,6230,6010,49118,298461620,00,0.00,N,5,-170,
|
|
20220916,6210,6350,6450,6210,44525,281405580,00,0.00,N,5,-160,
|
|
20220915,6370,6220,6840,6220,395194,2590294580,00,0.00,N,2,160,
|
|
20220914,6210,6050,6220,6000,51585,315087650,00,0.00,N,5,-60,
|
|
20220913,6270,6290,6400,6220,38717,243972660,00,0.00,N,2,60,
|
|
20220908,6210,6230,6420,6170,41914,261595170,00,0.00,N,3,0,
|
|
20220907,6210,6540,6550,6190,72483,454850580,00,0.00,N,5,-300,
|
|
20220906,6510,6430,6600,6400,52225,340640810,00,0.00,N,2,80,
|
|
20220905,6430,6300,6430,6210,63542,402492510,00,0.00,N,2,80,
|
|
20220902,6350,6410,6570,6350,83435,536243970,00,0.00,N,5,-90,
|
|
20220901,6440,6660,6850,6410,167307,1103288750,00,0.00,N,5,-240,
|
|
20220831,6680,6710,6740,6570,121838,809841000,00,0.00,N,5,-120,
|
|
20220830,6800,6860,6980,6730,145045,989223430,00,0.00,N,5,-60,
|
|
20220829,6860,6860,7070,6810,195587,1354958290,00,0.00,N,5,-260,
|
|
20220826,7120,6930,7360,6880,1411736,10113790400,00,0.00,N,2,260,
|
|
20220825,6860,6810,6960,6810,399746,2747097750,00,0.00,N,5,-30,
|
|
20220824,6890,6360,7880,6290,7385524,55395413310,00,0.00,N,2,540,
|
|
20220823,6350,6300,6900,6170,390597,2546999040,00,0.00,N,2,10,
|
|
20220822,6340,6600,6730,6320,94187,605016500,00,0.00,N,5,-400,
|
|
20220819,6740,6690,6790,6660,37243,249863970,00,0.00,N,3,0,
|
|
20220818,6740,6760,6760,6650,48684,325945540,00,0.00,N,5,-90,
|
|
20220817,6830,6900,6970,6720,43467,294939580,00,0.00,N,5,-70,
|
|
20220816,6900,6990,6990,6750,32414,223573690,00,0.00,N,5,-60,
|
|
20220812,6960,6900,7090,6900,64513,451713470,00,0.00,N,2,20,
|
|
20220811,6940,6720,6980,6650,131474,904289790,00,0.00,N,2,260,
|
|
20220810,6680,6800,6830,6650,43623,292656430,00,0.00,N,5,-180,
|
|
20220809,6860,6820,6990,6820,55948,385451040,00,0.00,N,3,0,
|
|
20220808,6860,6790,6860,6690,45821,310904880,00,0.00,N,2,130,
|
|
20220805,6730,6740,6770,6690,20140,135404710,00,0.00,N,3,0,
|
|
20220804,6730,6760,6810,6700,45109,304468230,00,0.00,N,5,-30,
|
|
20220803,6760,6720,6800,6650,29771,200026960,00,0.00,N,2,50,
|
|
20220802,6710,6900,6900,6660,47380,319745290,00,0.00,N,5,-190,
|
|
20220801,6900,6800,6900,6740,40125,275151350,00,0.00,N,2,120,
|
|
20220729,6780,6780,6930,6760,79167,542869310,00,0.00,N,3,0,
|
|
20220728,6780,6840,6840,6740,30280,205294960,00,0.00,N,3,0,
|
|
20220727,6780,6710,6840,6680,59903,405931540,00,0.00,N,2,30,
|
|
20220726,6750,6600,6840,6600,43241,290525930,00,0.00,N,2,80,
|
|
20220725,6670,6530,6720,6530,24343,161595090,00,0.00,N,2,60,
|
|
20220722,6610,6720,6720,6610,20484,136253220,00,0.00,N,5,-70,
|
|
20220721,6680,6700,6720,6580,26907,179630720,00,0.00,N,2,20,
|
|
20220720,6660,6820,6840,6620,41341,277608970,00,0.00,N,5,-50,
|
|
20220719,6710,6570,6760,6570,25403,170417760,00,0.00,N,2,80,
|
|
20220718,6630,6490,6700,6490,42478,280792400,00,0.00,N,2,140,
|
|
20220715,6490,6470,6560,6340,36793,236660740,00,0.00,N,5,-50,
|
|
20220714,6540,6400,6580,6350,28539,184602600,00,0.00,N,2,70,
|
|
20220713,6470,6430,6660,6250,38339,246621960,00,0.00,N,3,0,
|
|
20220712,6470,6630,6630,6470,50018,327381690,00,0.00,N,5,-260,
|
|
20220711,6730,6800,6800,6430,36022,240854310,00,0.00,N,2,10,
|
|
20220708,6720,6580,6780,6580,61298,409257080,00,0.00,N,2,140,
|
|
20220707,6580,6390,6590,6380,43704,284699020,00,0.00,N,2,200,
|
|
20220706,6380,6350,6440,6210,35066,222504600,00,0.00,N,5,-10,
|
|
20220705,6390,6010,6390,6010,31893,200266720,00,0.00,N,2,290,
|
|
20220704,6100,6150,6290,5960,53420,326948840,00,0.00,N,5,-60,
|
|
20220701,6160,6450,6650,6130,47224,299307360,00,0.00,N,5,-290,
|
|
20220630,6450,6500,6630,6420,57076,370608960,00,0.00,N,5,-200,
|
|
20220629,6650,6400,6690,6400,62332,411408790,00,0.00,N,2,70,
|
|
20220628,6580,6370,6620,6290,83327,541273110,00,0.00,N,2,210,
|
|
20220627,6370,6110,6500,6110,85221,539579760,00,0.00,N,2,320,
|
|
20220624,6050,5660,6060,5630,105988,623367310,00,0.00,N,2,370,
|
|
20220623,5680,6130,6220,5680,186838,1100581020,00,0.00,N,5,-480,
|
|
20220622,6160,6620,6770,6120,132317,854182300,00,0.00,N,5,-440,
|
|
20220621,6600,6570,6740,6460,97351,645992060,00,0.00,N,2,60,
|
|
20220620,6540,7100,7230,6460,238188,1609996570,00,0.00,N,5,-690,
|
|
20220617,7230,6900,7240,6750,169218,1176440410,00,0.00,N,2,40,
|
|
20220616,7190,7210,7510,7110,196676,1437842020,00,0.00,N,2,80,
|
|
20220615,7110,7850,7990,7070,343142,2571885550,00,0.00,N,5,-770,
|
|
20220614,7880,7990,8230,7610,361471,2847416990,00,0.00,N,5,-380,
|
|
20220613,8260,8150,8450,7960,672274,5475404960,00,0.00,N,5,-290,
|
|
20220610,8550,8580,8790,8490,906799,7818449200,00,0.00,N,5,-80,
|
|
20220609,8630,9090,9150,8540,1650445,14493938080,00,0.00,N,5,-240,
|
|
20220608,8870,7930,9650,7930,14163624,128524095270,00,0.00,N,2,990,
|
|
20220607,7880,8010,8250,7870,176759,1423002740,00,0.00,N,5,-70,
|
|
20220603,7950,7800,8000,7770,98278,777933980,00,0.00,N,2,150,
|
|
20220602,7800,7840,7850,7750,36376,283605930,00,0.00,N,5,-40,
|
|
20220531,7840,7790,7990,7750,85100,668831840,00,0.00,N,2,110,
|
|
20220530,7730,7790,7850,7700,46209,359022610,00,0.00,N,5,-20,
|
|
20220527,7750,7450,7880,7450,136853,1057757440,00,0.00,N,2,320,
|
|
20220526,7430,7360,7770,7350,96255,724402610,00,0.00,N,2,50,
|
|
20220525,7380,7700,7700,7350,100182,747205600,00,0.00,N,5,-240,
|
|
20220524,7620,7690,7870,7610,113301,878484540,00,0.00,N,5,-50,
|
|
20220523,7670,7750,7890,7650,89751,696962410,00,0.00,N,5,-100,
|
|
20220520,7770,7670,7850,7670,95185,738499170,00,0.00,N,2,30,
|
|
20220519,7740,7610,7930,7560,147415,1145989990,00,0.00,N,5,-60,
|
|
20220518,7800,7850,7880,7610,136739,1059264960,00,0.00,N,5,-10,
|
|
20220517,7810,8290,8290,7800,456352,3635083220,00,0.00,N,5,-1010,
|
|
20220516,8820,7610,8820,7440,671171,5536464000,00,0.00,N,2,1210,
|