673 lines
44 KiB
CSV
673 lines
44 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250211,9270,9520,9520,9190,96271,896385180,00,0.00,N,5,-200,
|
|
20250210,9470,9250,9520,9040,132771,1243352100,00,0.00,N,2,150,
|
|
20250207,9320,9030,9380,8910,82170,758056270,00,0.00,N,2,280,
|
|
20250206,9040,9070,9070,8820,59048,526850610,00,0.00,N,2,50,
|
|
20250205,8990,8830,9030,8810,36435,326180080,00,0.00,N,2,180,
|
|
20250204,8810,8680,8900,8680,59314,523585530,00,0.00,N,2,140,
|
|
20250203,8670,9000,9130,8620,89876,784724910,00,0.00,N,5,-490,
|
|
20250131,9160,9380,9420,9080,69786,639333490,00,0.00,N,5,-260,
|
|
20250124,9420,9100,9520,9050,123040,1155310360,00,0.00,N,2,370,
|
|
20250123,9050,9620,9620,9050,152191,1403101160,00,0.00,N,5,-570,
|
|
20250122,9620,9750,9830,9390,138011,1317202890,00,0.00,N,5,-220,
|
|
20250121,9840,9740,9950,9550,119006,1165333980,00,0.00,N,2,140,
|
|
20250120,9700,9490,9770,9430,137514,1324539630,00,0.00,N,2,270,
|
|
20250117,9430,9330,9460,9280,24155,226912510,00,0.00,N,2,10,
|
|
20250116,9420,9390,9620,9370,31525,298687960,00,0.00,N,2,50,
|
|
20250115,9370,9400,9580,9270,38251,359395730,00,0.00,N,5,-90,
|
|
20250114,9460,9400,9520,9360,33313,313903280,00,0.00,N,5,-20,
|
|
20250113,9480,9750,9750,9380,65464,621295780,00,0.00,N,5,-360,
|
|
20250110,9840,9770,9880,9560,51166,497905820,00,0.00,N,2,150,
|
|
20250109,9690,9820,9820,9600,44054,426431770,00,0.00,N,5,-100,
|
|
20250108,9790,9570,9810,9460,51569,499011500,00,0.00,N,2,220,
|
|
20250107,9570,9870,9870,9460,110267,1054278420,00,0.00,N,5,-230,
|
|
20250106,9800,9430,9870,9420,136266,1326032900,00,0.00,N,2,410,
|
|
20250103,9390,9170,9440,9080,45482,425569540,00,0.00,N,2,220,
|
|
20250102,9170,9260,9650,9050,89890,832128560,00,0.00,N,5,-10,
|
|
20241230,9180,9000,9190,8950,21922,200036460,00,0.00,N,2,60,
|
|
20241227,9120,9150,9330,8980,33538,306359840,02,0.00,N,5,-70,
|
|
20241226,9190,9340,9390,9160,36243,333389380,00,0.00,N,5,-150,
|
|
20241224,9340,9220,9440,9220,43853,410483850,00,0.00,N,2,40,
|
|
20241223,9300,8780,9300,8780,107788,986303200,00,0.00,N,2,420,
|
|
20241220,8880,9060,9060,8810,43925,390215630,00,0.00,N,5,-210,
|
|
20241219,9090,8950,9130,8860,38276,344977460,00,0.00,N,5,-120,
|
|
20241218,9210,9140,9230,8980,57090,518898420,00,0.00,N,2,50,
|
|
20241217,9160,9010,9160,8930,61568,556363670,00,0.00,N,2,160,
|
|
20241216,9000,8940,9110,8940,47505,428830560,00,0.00,N,2,130,
|
|
20241213,8870,8650,8870,8600,52278,459108950,00,0.00,N,2,220,
|
|
20241212,8650,8620,8690,8480,69301,595111470,00,0.00,N,2,120,
|
|
20241211,8530,8180,8550,8150,53298,451482540,00,0.00,N,2,360,
|
|
20241210,8170,7730,8180,7730,88253,711094130,00,0.00,N,2,410,
|
|
20241209,7760,8150,8150,7730,121687,957065240,00,0.00,N,5,-490,
|
|
20241206,8250,8290,8350,7910,154173,1248929920,00,0.00,N,5,-150,
|
|
20241205,8400,8260,8460,8220,68255,570502750,00,0.00,N,2,100,
|
|
20241204,8300,8450,8610,8240,148822,1246410220,00,0.00,N,5,-400,
|
|
20241203,8700,8490,8720,8480,52026,449810620,00,0.00,N,2,140,
|
|
20241202,8560,8820,8820,8520,91380,787656440,00,0.00,N,5,-190,
|
|
20241129,8750,8890,8980,8610,60270,527256550,00,0.00,N,5,-210,
|
|
20241128,8960,8940,9100,8850,48462,432546670,00,0.00,N,2,50,
|
|
20241127,8910,9170,9170,8890,77806,698291610,00,0.00,N,5,-260,
|
|
20241126,9170,9120,9180,9000,63151,575271360,00,0.00,N,2,60,
|
|
20241125,9110,8910,9150,8870,68547,620167250,00,0.00,N,2,210,
|
|
20241122,8900,8690,8980,8690,71193,631013210,00,0.00,N,2,190,
|
|
20241121,8710,8750,8830,8620,45796,398393050,00,0.00,N,5,-50,
|
|
20241120,8760,8710,8880,8600,77460,674785030,00,0.00,N,5,-20,
|
|
20241119,8780,8700,8820,8630,70511,615057360,00,0.00,N,2,100,
|
|
20241118,8680,8730,8850,8590,117009,1018730650,00,0.00,N,5,-50,
|
|
20241115,8730,8580,8850,8440,245604,2111019250,00,0.00,N,2,30,
|
|
20241114,8700,8860,9020,8700,103058,911224040,00,0.00,N,5,-150,
|
|
20241113,8850,9010,9150,8840,120677,1080150630,00,0.00,N,5,-310,
|
|
20241112,9160,9500,9550,9020,152436,1404101290,00,0.00,N,5,-390,
|
|
20241111,9550,10080,10090,9440,150389,1452878600,00,0.00,N,5,-510,
|
|
20241108,10060,10070,10290,10000,60769,615304870,00,0.00,N,5,-10,
|
|
20241107,10070,10100,10140,9890,62677,628220760,00,0.00,N,2,20,
|
|
20241106,10050,10270,10350,10010,61548,624164890,00,0.00,N,5,-190,
|
|
20241105,10240,10000,10290,9970,80734,823281210,00,0.00,N,2,200,
|
|
20241104,10040,9950,10100,9800,71549,716671830,00,0.00,N,2,90,
|
|
20241101,9950,10090,10100,9940,51413,513643080,00,0.00,N,5,-250,
|
|
20241031,10200,9900,10270,9750,86698,872313330,00,0.00,N,2,270,
|
|
20241030,9930,10020,10100,9880,57270,570543990,00,0.00,N,5,-30,
|
|
20241029,9960,9950,10020,9790,54901,542721640,00,0.00,N,5,-40,
|
|
20241028,10000,9720,10050,9710,51373,509755070,00,0.00,N,2,250,
|
|
20241025,9750,10050,10190,9700,121698,1200646060,00,0.00,N,5,-300,
|
|
20241024,10050,10100,10100,9920,67754,676615720,00,0.00,N,5,-150,
|
|
20241023,10200,10050,10280,9950,44585,450499670,00,0.00,N,2,170,
|
|
20241022,10030,10200,10350,9940,81931,821841810,00,0.00,N,5,-270,
|
|
20241021,10300,10110,10380,10110,55065,565633900,00,0.00,N,2,210,
|
|
20241018,10090,10270,10300,10030,100466,1015281100,00,0.00,N,5,-170,
|
|
20241017,10260,10550,10590,10220,98340,1017239830,00,0.00,N,5,-240,
|
|
20241016,10500,10710,10760,10400,72416,763813860,00,0.00,N,5,-260,
|
|
20241015,10760,10900,11100,10730,75711,821921900,00,0.00,N,5,-40,
|
|
20241014,10800,10800,10940,10660,67457,728205240,00,0.00,N,2,10,
|
|
20241011,10790,10950,11140,10760,82727,903671210,00,0.00,N,5,-170,
|
|
20241010,10960,11250,11390,10910,58932,652116290,00,0.00,N,5,-230,
|
|
20241008,11190,11310,11310,11070,65384,730462740,00,0.00,N,5,-160,
|
|
20241007,11350,11130,11440,11010,72278,815289550,00,0.00,N,2,270,
|
|
20241004,11080,11270,11360,11040,91973,1028222480,00,0.00,N,5,-160,
|
|
20241002,11240,11300,11480,11010,84769,955474140,00,0.00,N,5,-210,
|
|
20240930,11450,11700,11710,11420,71756,826700770,00,0.00,N,5,-220,
|
|
20240927,11670,11750,11860,11590,98664,1153665140,00,0.00,N,5,-60,
|
|
20240926,11730,11350,11730,11310,157641,1826761960,00,0.00,N,2,520,
|
|
20240925,11210,11240,11360,11170,72429,817246960,00,0.00,N,2,20,
|
|
20240924,11190,11280,11320,11160,81220,910279460,00,0.00,N,5,-50,
|
|
20240923,11240,11710,11710,11180,133210,1507111000,00,0.00,N,5,-460,
|
|
20240920,11700,11480,11850,11430,194024,2268199430,00,0.00,N,2,260,
|
|
20240919,11440,11210,11630,10920,194362,2200803260,00,0.00,N,2,250,
|
|
20240913,11190,11190,11680,11170,188128,2147134830,00,0.00,N,2,20,
|
|
20240912,11170,10920,11230,10860,87467,970522040,00,0.00,N,2,420,
|
|
20240911,10750,11070,11110,10710,132199,1433366910,00,0.00,N,5,-300,
|
|
20240910,11050,11540,11540,11040,65888,737541680,00,0.00,N,5,-470,
|
|
20240909,11520,10700,11550,10630,110976,1237882790,00,0.00,N,2,480,
|
|
20240906,11040,11100,11280,10850,93513,1033881440,00,0.00,N,5,-180,
|
|
20240905,11220,11480,11680,10930,164465,1833954650,00,0.00,N,5,-260,
|
|
20240904,11480,11550,11620,11440,105502,1214690800,00,0.00,N,5,-560,
|
|
20240903,12040,12450,12500,11970,115300,1404211900,00,0.00,N,5,-340,
|
|
20240902,12380,12250,12430,12000,96643,1179267450,00,0.00,N,2,150,
|
|
20240830,12230,11750,12330,11610,130496,1575722850,00,0.00,N,2,530,
|
|
20240829,11700,11850,11850,11680,85822,1007643950,00,0.00,N,5,-340,
|
|
20240828,12040,11740,12060,11590,157642,1871958970,00,0.00,N,2,340,
|
|
20240827,11700,11700,11750,11530,51360,597754390,00,0.00,N,5,-50,
|
|
20240826,11750,11890,11970,11690,94396,1113302950,00,0.00,N,5,-70,
|
|
20240823,11820,11400,11880,11350,162901,1894006040,00,0.00,N,2,270,
|
|
20240822,11550,11750,11900,11330,313939,3614887670,00,0.00,N,5,-430,
|
|
20240821,11980,11960,12040,11820,84466,1008691370,00,0.00,N,2,20,
|
|
20240820,11960,11650,12000,11650,132455,1570112500,00,0.00,N,2,410,
|
|
20240819,11550,11930,11960,11550,130756,1529805860,00,0.00,N,5,-400,
|
|
20240816,11950,11780,12090,11710,216654,2574515080,00,0.00,N,2,440,
|
|
20240814,11510,11680,11770,11420,188874,2187271930,00,0.00,N,2,70,
|
|
20240813,11440,11320,11480,11100,128536,1450179920,00,0.00,N,2,120,
|
|
20240812,11320,11310,11590,11280,112752,1282186580,00,0.00,N,2,10,
|
|
20240809,11310,11060,11420,11060,178158,1997057190,00,0.00,N,2,450,
|
|
20240808,10860,10600,10960,10500,94292,1018333910,00,0.00,N,5,-50,
|
|
20240807,10910,11020,11270,10900,199181,2201506810,00,0.00,N,5,-20,
|
|
20240806,10930,10210,11090,10210,294149,3187440130,00,0.00,N,2,730,
|
|
20240805,10200,11590,11640,9800,467437,5012773720,00,0.00,N,5,-1600,
|
|
20240802,11800,12430,12480,11690,297732,3564365250,00,0.00,N,5,-930,
|
|
20240801,12730,12740,12990,12710,105170,1349466760,00,0.00,N,2,90,
|
|
20240731,12640,12440,12640,12210,131313,1631611020,00,0.00,N,2,220,
|
|
20240730,12420,12700,13400,12400,299653,3806140340,00,0.00,N,5,-410,
|
|
20240729,12830,12850,12950,12600,91269,1166619570,00,0.00,N,5,-20,
|
|
20240726,12850,12870,13000,12740,75989,977400400,00,0.00,N,5,-30,
|
|
20240725,12880,12480,13230,12120,370415,4645487410,00,0.00,N,5,-20,
|
|
20240724,12900,13290,13540,12840,201473,2659642080,00,0.00,N,5,-460,
|
|
20240723,13360,14080,14140,13280,230492,3144478030,00,0.00,N,5,-530,
|
|
20240722,13890,14210,14220,13630,200333,2773144340,00,0.00,N,5,-290,
|
|
20240719,14180,13650,14220,13530,217230,3009235310,00,0.00,N,2,530,
|
|
20240718,13650,13860,14040,13500,432333,5910723070,00,0.00,N,5,-610,
|
|
20240717,14260,15010,15020,14210,517556,7493242440,00,0.00,N,5,-840,
|
|
20240716,15100,15040,15450,14830,604474,9158991750,00,0.00,N,2,310,
|
|
20240715,14790,15000,15100,14710,242085,3600811760,00,0.00,N,5,-60,
|
|
20240712,14850,14570,15100,14210,605709,8903101340,00,0.00,N,2,80,
|
|
20240711,14770,15500,15550,14650,813932,12266101360,00,0.00,N,5,-900,
|
|
20240710,15670,15890,15890,15040,694829,10676133770,00,0.00,N,5,-230,
|
|
20240709,15900,16310,16360,15550,967986,15299929820,00,0.00,N,5,-570,
|
|
20240708,16470,15840,16500,15520,1525921,24618138800,00,0.00,N,2,1020,
|
|
20240705,15450,15500,15760,15060,450103,6946182240,00,0.00,N,2,50,
|
|
20240704,15400,14710,15540,14710,362834,5557053950,00,0.00,N,2,550,
|
|
20240703,14850,14800,14930,14310,243163,3558378710,00,0.00,N,2,180,
|
|
20240702,14670,16100,16180,14440,938200,14159768350,00,0.00,N,5,-1370,
|
|
20240701,16040,15980,16650,15900,682675,11104130530,00,0.00,N,2,210,
|
|
20240628,15830,16220,16330,15760,316196,5062494950,00,0.00,N,5,-250,
|
|
20240627,16080,15960,16200,15630,378894,6056458740,00,0.00,N,2,340,
|
|
20240626,15740,15500,15800,15250,264921,4121801070,00,0.00,N,2,190,
|
|
20240625,15550,14390,15550,14340,627346,9494269490,00,0.00,N,2,1350,
|
|
20240624,14200,14450,14450,14140,110893,1584500520,00,0.00,N,5,-180,
|
|
20240621,14380,14200,14500,13820,218480,3091083040,00,0.00,N,3,0,
|
|
20240620,14380,14540,14890,14250,174024,2512557820,00,0.00,N,5,-150,
|
|
20240619,14530,15200,15270,14510,334167,4936448600,00,0.00,N,5,-670,
|
|
20240618,15200,15110,15530,15110,235705,3611394370,00,0.00,N,2,170,
|
|
20240617,15030,15330,15370,14940,192630,2911931800,00,0.00,N,5,-370,
|
|
20240614,15400,14710,15470,14340,379996,5665468760,00,0.00,N,2,600,
|
|
20240613,14800,15150,15150,14780,200359,2994535070,00,0.00,N,5,-200,
|
|
20240612,15000,15320,15380,14780,373533,5625196560,00,0.00,N,2,300,
|
|
20240611,14700,15840,15840,14610,781453,11741188830,00,0.00,N,5,-1160,
|
|
20240610,15860,15810,16100,15720,264146,4189381380,00,0.00,N,2,50,
|
|
20240607,15810,16420,16550,15720,449531,7274545180,00,0.00,N,5,-750,
|
|
20240605,16560,16650,16730,16270,457910,7539771890,00,0.00,N,5,-220,
|
|
20240604,16780,15940,16960,15730,1474418,24425241730,00,0.00,N,2,850,
|
|
20240603,15930,15790,15980,15640,290176,4582934650,00,0.00,N,2,250,
|
|
20240531,15680,16150,16560,15680,647524,10399604830,00,0.00,N,5,-320,
|
|
20240530,16000,15640,16230,15550,465260,7416574410,00,0.00,N,2,280,
|
|
20240529,15720,15880,16050,15670,327388,5169431580,00,0.00,N,5,-130,
|
|
20240528,15850,15750,16230,15560,659401,10457737020,00,0.00,N,2,100,
|
|
20240527,15750,15290,15750,15250,401898,6250283430,00,0.00,N,2,460,
|
|
20240524,15290,15380,15890,15060,394074,6098219770,00,0.00,N,5,-120,
|
|
20240523,15410,15540,15600,15130,248576,3811619280,00,0.00,N,5,-130,
|
|
20240522,15540,15830,15830,15470,291429,4549115240,00,0.00,N,5,-240,
|
|
20240521,15780,15900,16080,15550,327500,5157953270,00,0.00,N,5,-70,
|
|
20240520,15850,15800,16350,15550,749935,12015214990,00,0.00,N,2,140,
|
|
20240517,15710,16000,16040,15320,611094,9550705780,00,0.00,N,5,-340,
|
|
20240516,16050,16000,16350,15720,1255211,20188389250,00,0.00,N,2,430,
|
|
20240514,15620,14300,15920,14230,2131526,33129094230,00,0.00,N,2,1330,
|
|
20240513,14290,14450,14470,13960,154244,2185420320,00,0.00,N,5,-70,
|
|
20240510,14360,14450,14630,14140,189752,2725999360,00,0.00,N,2,40,
|
|
20240509,14320,14870,14870,14320,249835,3616242500,00,0.00,N,5,-510,
|
|
20240508,14830,15010,15010,14580,221044,3258231720,00,0.00,N,5,-170,
|
|
20240507,15000,15000,15100,14740,343600,5119847490,00,0.00,N,2,170,
|
|
20240503,14830,14950,15050,14650,283706,4208761500,00,0.00,N,2,130,
|
|
20240502,14700,14770,14900,14630,218465,3224697960,00,0.00,N,2,10,
|
|
20240430,14690,14670,14890,14520,168924,2482921230,00,0.00,N,5,-30,
|
|
20240429,14720,15000,15000,14430,326028,4785074220,00,0.00,N,5,-60,
|
|
20240426,14780,14320,15120,14170,792684,11763042830,00,0.00,N,2,690,
|
|
20240425,14090,14100,14340,13920,162570,2302854670,00,0.00,N,5,-100,
|
|
20240424,14190,13780,14220,13780,256083,3603852250,00,0.00,N,2,530,
|
|
20240423,13660,13600,13800,13570,133877,1828232600,00,0.00,N,2,80,
|
|
20240422,13580,13790,13990,13440,240069,3260443520,00,0.00,N,5,-250,
|
|
20240419,13830,14200,14200,13400,375613,5179451620,00,0.00,N,5,-330,
|
|
20240418,14160,13630,14200,13610,237527,3327119230,00,0.00,N,2,530,
|
|
20240417,13630,13790,14070,13630,218742,3016405300,00,0.00,N,5,-80,
|
|
20240416,13710,14350,14350,13600,376316,5210272990,00,0.00,N,5,-680,
|
|
20240415,14390,14180,14390,14040,207887,2949801930,00,0.00,N,5,-80,
|
|
20240412,14470,14780,14780,14380,221465,3209908330,00,0.00,N,5,-120,
|
|
20240411,14590,13700,14600,13580,354880,5062547930,00,0.00,N,2,680,
|
|
20240409,13910,14170,14420,13730,350339,4903930990,00,0.00,N,5,-300,
|
|
20240408,14210,15100,15460,14210,774431,11476556530,00,0.00,N,5,-610,
|
|
20240405,14820,14760,15240,14530,722837,10708946610,00,0.00,N,5,-320,
|
|
20240404,15140,13800,15270,13800,1549812,22909126130,00,0.00,N,2,1470,
|
|
20240403,13670,14100,14150,13570,323745,4437608840,00,0.00,N,5,-480,
|
|
20240402,14150,14470,14580,14060,454958,6478214610,00,0.00,N,5,-310,
|
|
20240401,14460,14650,14680,14220,475320,6851902610,00,0.00,N,5,-30,
|
|
20240329,14490,13950,14870,13730,1432816,20785311170,00,0.00,N,2,560,
|
|
20240328,13930,13690,14160,13300,649729,8985960510,00,0.00,N,2,390,
|
|
20240327,13540,13850,14280,13510,924486,12879171220,00,0.00,N,2,40,
|
|
20240326,13500,13440,13820,13380,285515,3879043950,00,0.00,N,2,250,
|
|
20240325,13250,13550,13610,13220,194371,2598479280,00,0.00,N,5,-290,
|
|
20240322,13540,13860,14070,13420,269353,3670657210,00,0.00,N,5,-270,
|
|
20240321,13810,14100,14100,13610,290286,4016620700,00,0.00,N,5,-20,
|
|
20240320,13830,14100,14120,13590,319478,4422316420,00,0.00,N,5,-10,
|
|
20240319,13840,13520,13840,13290,333094,4532261650,00,0.00,N,2,420,
|
|
20240318,13420,13400,13740,13330,226701,3067473760,00,0.00,N,2,20,
|
|
20240315,13400,13390,13430,13120,213657,2845597740,00,0.00,N,5,-70,
|
|
20240314,13470,13720,13760,13240,269102,3599237340,00,0.00,N,5,-200,
|
|
20240313,13670,13700,14090,13530,478219,6613960070,00,0.00,N,2,220,
|
|
20240312,13450,13570,13580,13310,340508,4567717650,00,0.00,N,5,-110,
|
|
20240311,13560,13590,13710,13340,277526,3745239010,00,0.00,N,5,-140,
|
|
20240308,13700,14150,14450,13700,555315,7783984680,00,0.00,N,5,-260,
|
|
20240307,13960,14190,14280,13760,426562,5976126910,00,0.00,N,5,-50,
|
|
20240306,14010,13950,14080,13780,365744,5091488620,00,0.00,N,5,-90,
|
|
20240305,14100,14450,14460,13860,464839,6543026510,00,0.00,N,5,-260,
|
|
20240304,14360,14740,14850,14160,575051,8294919490,00,0.00,N,5,-250,
|
|
20240229,14610,14540,14860,14330,378510,5508868560,00,0.00,N,5,-160,
|
|
20240228,14770,14090,14930,14010,906502,13300732460,00,0.00,N,2,490,
|
|
20240227,14280,16670,17930,14090,4825846,77295618170,00,0.00,N,5,-2120,
|
|
20240226,16400,17270,17500,16230,2371346,40069508890,00,0.00,N,2,220,
|
|
20240223,16180,16670,16670,15840,645680,10465676980,00,0.00,N,5,-120,
|
|
20240222,16300,15880,16990,15770,1642065,27122231690,00,0.00,N,2,650,
|
|
20240221,15650,16140,16520,15540,757062,12092116260,00,0.00,N,5,-280,
|
|
20240220,15930,16220,16220,15730,441981,7040788110,00,0.00,N,5,-290,
|
|
20240219,16220,15940,16240,15700,431453,6929273950,00,0.00,N,2,280,
|
|
20240216,15940,16700,16700,15890,669198,10844321110,00,0.00,N,5,-710,
|
|
20240215,16650,17260,17320,16370,833784,13975972010,00,0.00,N,5,-230,
|
|
20240214,16880,16600,16890,16110,1014995,16863085140,00,0.00,N,5,-360,
|
|
20240213,17240,17690,17970,17120,959368,16827942020,00,0.00,N,3,0,
|
|
20240208,17240,17010,17730,16810,962059,16611391380,00,0.00,N,2,530,
|
|
20240207,16710,17680,17680,16540,1135015,19100073400,00,0.00,N,5,-990,
|
|
20240206,17700,17780,18300,16520,1404116,24455080000,00,0.00,N,3,0,
|
|
20240205,17700,17900,18490,16930,1147889,20318614660,00,0.00,N,5,-800,
|
|
20240202,18500,17600,19490,17230,2691532,49797834680,00,0.00,N,2,1020,
|
|
20240201,17480,19000,19000,16420,3522200,61441670760,00,0.00,N,5,-2180,
|
|
20240131,19660,21200,21600,19480,2446345,49857840920,00,0.00,N,5,-1540,
|
|
20240130,21200,19120,22050,18710,8069235,167235099230,00,0.00,N,2,2650,
|
|
20240129,18550,18970,20700,17190,3959957,75211573020,00,0.00,N,5,-640,
|
|
20240126,19190,17910,19300,17910,982769,18550628630,00,0.00,N,2,850,
|
|
20240125,18340,17530,18440,17500,876893,15824069190,00,0.00,N,2,980,
|
|
20240124,17360,17670,17670,17140,661359,11455328970,00,0.00,N,5,-430,
|
|
20240123,17790,17460,18370,17150,4050376,72107312200,00,0.00,N,2,640,
|
|
20240122,17150,17770,18860,16780,13559593,242608361400,00,0.00,N,2,1880,
|
|
20240119,15270,12480,15270,12310,10227757,149532211220,00,0.00,N,1,3520,
|
|
20240118,11750,11120,11860,11050,653189,7558974460,00,0.00,N,2,750,
|
|
20240117,11000,11250,11340,10920,235811,2612954020,00,0.00,N,5,-150,
|
|
20240116,11150,10850,11900,10810,810385,9158967490,00,0.00,N,2,500,
|
|
20240115,10650,10800,10800,10520,58573,622719130,00,0.00,N,5,-150,
|
|
20240112,10800,11010,11080,10690,71496,775272480,00,0.00,N,5,-210,
|
|
20240111,11010,10950,11140,10920,141965,1567533900,00,0.00,N,2,170,
|
|
20240110,10840,10900,11000,10750,46193,501203050,00,0.00,N,5,-40,
|
|
20240109,10880,11060,11190,10840,127348,1402553550,00,0.00,N,5,-100,
|
|
20240108,10980,11010,11050,10830,52866,579284300,00,0.00,N,5,-30,
|
|
20240105,11010,11020,11040,10900,68062,746072010,00,0.00,N,3,0,
|
|
20240104,11010,11030,11210,10910,82143,907494470,00,0.00,N,3,0,
|
|
20240103,11010,11030,11300,10840,101018,1110908040,00,0.00,N,5,-140,
|
|
20240102,11150,10660,11170,10610,167786,1845340690,00,0.00,N,2,510,
|
|
20231228,10640,10590,10650,10510,36626,387426610,00,0.00,N,2,60,
|
|
20231227,10580,10400,10630,10400,61609,650553990,02,0.00,N,2,110,
|
|
20231226,10470,10640,10680,10440,58019,610024560,00,0.00,N,5,-150,
|
|
20231222,10620,10770,10880,10620,105338,1133838460,00,0.00,N,2,90,
|
|
20231221,10530,10590,10660,10460,74692,787300140,00,0.00,N,5,-180,
|
|
20231220,10710,10960,10960,10700,98872,1066316850,00,0.00,N,5,-90,
|
|
20231219,10800,10900,11110,10750,252730,2762217060,00,0.00,N,2,60,
|
|
20231218,10740,10640,10900,10600,161455,1743471180,00,0.00,N,2,240,
|
|
20231215,10500,10910,10910,10460,125288,1332170710,00,0.00,N,5,-320,
|
|
20231214,10820,10830,10940,10600,196636,2115217030,00,0.00,N,2,170,
|
|
20231213,10650,10260,11070,10160,369900,3964384550,00,0.00,N,2,440,
|
|
20231212,10210,10070,10270,10070,63600,647514070,00,0.00,N,2,170,
|
|
20231211,10040,10040,10160,9960,45299,456024250,00,0.00,N,5,-10,
|
|
20231208,10050,10100,10290,9980,52704,529831970,00,0.00,N,5,-130,
|
|
20231207,10180,10160,10340,10000,39645,403772280,00,0.00,N,2,20,
|
|
20231206,10160,9950,10170,9930,45326,455650460,00,0.00,N,2,210,
|
|
20231205,9950,10150,10150,9900,68000,677565950,00,0.00,N,5,-210,
|
|
20231204,10160,10520,10520,10160,101680,1042819560,00,0.00,N,5,-380,
|
|
20231201,10540,10770,10770,10480,62106,657786290,00,0.00,N,5,-180,
|
|
20231130,10720,10770,10900,10690,45482,489297310,00,0.00,N,5,-40,
|
|
20231129,10760,10900,10900,10590,89508,960019200,00,0.00,N,5,-100,
|
|
20231128,10860,10600,10860,10420,171105,1835150940,00,0.00,N,2,320,
|
|
20231127,10540,10420,10640,10300,61255,644836900,00,0.00,N,2,120,
|
|
20231124,10420,10270,10450,10250,40260,417245520,00,0.00,N,2,150,
|
|
20231123,10270,10500,10520,10240,40012,414952620,00,0.00,N,5,-180,
|
|
20231122,10450,10270,10480,10150,41440,429020590,00,0.00,N,2,180,
|
|
20231121,10270,10400,10480,10200,58146,600968850,00,0.00,N,5,-140,
|
|
20231120,10410,10250,10420,10250,18304,189520480,00,0.00,N,2,110,
|
|
20231117,10300,10480,10600,10300,45556,473349120,00,0.00,N,5,-230,
|
|
20231116,10530,10460,10570,10330,40369,421812630,00,0.00,N,2,100,
|
|
20231115,10430,10280,10560,10250,92225,960367380,00,0.00,N,2,160,
|
|
20231114,10270,10130,10340,10130,16492,168981350,00,0.00,N,2,90,
|
|
20231113,10180,10350,10400,10050,57232,582131420,00,0.00,N,5,-100,
|
|
20231110,10280,10250,10300,10030,19505,198654120,00,0.00,N,5,-20,
|
|
20231109,10300,10370,10440,10180,25636,263795120,00,0.00,N,5,-100,
|
|
20231108,10400,10440,10570,10320,41869,436349730,00,0.00,N,3,0,
|
|
20231107,10400,10380,10490,10250,86688,899798020,00,0.00,N,2,10,
|
|
20231106,10390,10520,10520,10260,67528,699738160,00,0.00,N,2,10,
|
|
20231103,10380,10140,10390,10050,56587,578840880,00,0.00,N,2,170,
|
|
20231102,10210,9800,10240,9800,111425,1122167370,00,0.00,N,2,470,
|
|
20231101,9740,9750,9770,9450,41434,400540320,00,0.00,N,2,160,
|
|
20231031,9580,9700,9700,9370,34624,328095260,00,0.00,N,5,-60,
|
|
20231030,9640,9600,9670,9560,21421,205950020,00,0.00,N,3,0,
|
|
20231027,9640,9530,9690,9430,48982,468473940,00,0.00,N,2,10,
|
|
20231026,9630,9600,9700,9510,39203,376375550,00,0.00,N,5,-140,
|
|
20231025,9770,9630,9810,9600,36508,355250080,00,0.00,N,2,30,
|
|
20231024,9740,9510,9780,9250,43983,418864200,00,0.00,N,2,250,
|
|
20231023,9490,9330,9690,9330,34276,324949170,00,0.00,N,2,40,
|
|
20231020,9450,9490,9540,9250,60489,565931240,00,0.00,N,5,-70,
|
|
20231019,9520,9970,9970,9430,100928,970463380,00,0.00,N,5,-460,
|
|
20231018,9980,10090,10090,9980,23329,233336040,00,0.00,N,5,-120,
|
|
20231017,10100,10000,10180,10000,32174,324033130,00,0.00,N,2,40,
|
|
20231016,10060,10050,10190,9880,44873,447980130,00,0.00,N,5,-130,
|
|
20231013,10190,9980,10200,9850,68635,691437110,00,0.00,N,2,110,
|
|
20231012,10080,10100,10130,9970,46344,463929220,00,0.00,N,2,80,
|
|
20231011,10000,9840,10140,9840,56510,565810760,00,0.00,N,2,130,
|
|
20231010,9870,10030,10100,9650,55808,551472810,00,0.00,N,5,-110,
|
|
20231006,9980,9930,10100,9880,19188,191212410,00,0.00,N,3,0,
|
|
20231005,9980,10050,10140,9760,33348,332180140,00,0.00,N,5,-20,
|
|
20231004,10000,9900,10140,9850,47545,475086650,00,0.00,N,5,-50,
|
|
20230927,10050,9810,10050,9810,22932,228226180,00,0.00,N,2,150,
|
|
20230926,9900,9900,10000,9810,41045,406047580,00,0.00,N,5,-30,
|
|
20230925,9930,10150,10180,9910,40342,402459880,00,0.00,N,5,-180,
|
|
20230922,10110,10190,10190,10010,27285,275651880,00,0.00,N,5,-80,
|
|
20230921,10190,10280,10300,10030,61020,618182660,00,0.00,N,5,-150,
|
|
20230920,10340,10490,10490,10300,31512,326781830,00,0.00,N,5,-130,
|
|
20230919,10470,10340,10520,10200,40598,419924160,00,0.00,N,2,130,
|
|
20230918,10340,10600,10600,10340,47317,493470900,00,0.00,N,5,-240,
|
|
20230915,10580,10380,10800,10260,108924,1151255840,00,0.00,N,2,240,
|
|
20230914,10340,10260,10380,10150,30233,310701950,00,0.00,N,2,80,
|
|
20230913,10260,10200,10310,10050,55679,566314580,00,0.00,N,2,60,
|
|
20230912,10200,10190,10290,10100,40742,413866830,00,0.00,N,2,10,
|
|
20230911,10190,10220,10390,10040,50507,512920290,00,0.00,N,5,-70,
|
|
20230908,10260,10350,10590,10160,74459,768256910,00,0.00,N,5,-160,
|
|
20230907,10420,10690,10750,10410,94945,998663090,00,0.00,N,5,-300,
|
|
20230906,10720,10640,10880,10560,126055,1351916340,00,0.00,N,2,160,
|
|
20230905,10560,10480,10690,10400,58571,616195500,00,0.00,N,2,90,
|
|
20230904,10470,10670,10680,10350,95700,997907580,00,0.00,N,5,-180,
|
|
20230901,10650,10460,10680,10400,132322,1403760780,00,0.00,N,2,250,
|
|
20230831,10400,10300,10500,10300,49172,510614030,00,0.00,N,5,-50,
|
|
20230830,10450,10390,10450,10280,66918,695988730,00,0.00,N,2,160,
|
|
20230829,10290,10250,10330,10190,41370,423924850,00,0.00,N,2,190,
|
|
20230828,10100,10170,10180,10020,52929,533182580,00,0.00,N,5,-70,
|
|
20230825,10170,10380,10380,10060,95964,975659620,00,0.00,N,5,-340,
|
|
20230824,10510,10500,10690,10410,78179,826148060,00,0.00,N,2,150,
|
|
20230823,10360,10160,10410,10090,61225,631982540,00,0.00,N,2,210,
|
|
20230822,10150,10470,10610,10150,97252,997632570,00,0.00,N,5,-360,
|
|
20230821,10510,10680,10690,10250,62888,659277790,00,0.00,N,5,-40,
|
|
20230818,10550,10340,10580,10000,76784,798821180,00,0.00,N,2,190,
|
|
20230817,10360,10160,10390,9930,77368,781995540,00,0.00,N,2,200,
|
|
20230816,10160,10410,10410,10160,80135,818667160,00,0.00,N,5,-290,
|
|
20230814,10450,10560,10560,10250,61486,634269530,00,0.00,N,5,-80,
|
|
20230811,10530,10400,10620,10380,59097,621279970,00,0.00,N,2,130,
|
|
20230810,10400,10500,10530,10230,63947,660301660,00,0.00,N,5,-170,
|
|
20230809,10570,10440,10580,10250,51460,537018550,00,0.00,N,2,130,
|
|
20230808,10440,10410,10490,10270,45757,473391840,00,0.00,N,2,30,
|
|
20230807,10410,10550,10600,10160,82627,855340690,00,0.00,N,5,-190,
|
|
20230804,10600,10710,10710,10510,71032,751993150,00,0.00,N,5,-110,
|
|
20230803,10710,10790,10790,10440,98158,1038784940,00,0.00,N,5,-80,
|
|
20230802,10790,11270,11270,10640,140708,1533547510,00,0.00,N,5,-480,
|
|
20230801,11270,11000,11270,10840,138700,1524566770,00,0.00,N,2,410,
|
|
20230731,10860,11040,11150,10810,105284,1149337770,00,0.00,N,5,-180,
|
|
20230728,11040,11270,11270,10850,90382,992900130,00,0.00,N,5,-50,
|
|
20230727,11090,10560,11130,10500,170790,1856396600,00,0.00,N,2,530,
|
|
20230726,10560,11060,11160,10390,410773,4359894020,00,0.00,N,5,-490,
|
|
20230725,11050,11700,11760,11030,273560,3075050010,00,0.00,N,5,-600,
|
|
20230724,11650,11750,11750,11130,156749,1800649670,00,0.00,N,5,-180,
|
|
20230721,11830,12000,12120,11740,104597,1239363530,00,0.00,N,5,-360,
|
|
20230720,12190,11920,12240,11920,128604,1558347170,00,0.00,N,2,200,
|
|
20230719,11990,12360,12480,11750,272831,3275579370,00,0.00,N,5,-370,
|
|
20230718,12360,12710,12710,12300,187199,2325477340,00,0.00,N,5,-230,
|
|
20230717,12590,12900,12920,12440,342080,4325472140,00,0.00,N,2,40,
|
|
20230714,12550,12000,12900,11650,710247,8821688150,00,0.00,N,2,700,
|
|
20230713,11850,11490,11960,11490,150409,1775741830,00,0.00,N,2,450,
|
|
20230712,11400,11540,11540,11200,152155,1719446240,00,0.00,N,5,-130,
|
|
20230711,11530,11350,11540,11230,82939,947944060,00,0.00,N,2,210,
|
|
20230710,11320,11250,11430,10900,126481,1419578110,00,0.00,N,2,70,
|
|
20230707,11250,11710,11780,11160,223720,2557013860,00,0.00,N,5,-530,
|
|
20230706,11780,12370,12380,11670,259411,3101878880,00,0.00,N,5,-700,
|
|
20230705,12480,12930,13140,12440,196203,2496694540,00,0.00,N,5,-450,
|
|
20230704,12930,12770,13090,12620,180060,2314526580,00,0.00,N,2,350,
|
|
20230703,12580,12670,12860,12460,165693,2098249330,00,0.00,N,2,20,
|
|
20230630,12560,12290,12720,12020,187125,2327283770,00,0.00,N,2,280,
|
|
20230629,12280,12180,12550,12180,157892,1954878110,00,0.00,N,2,140,
|
|
20230628,12140,12360,12880,12110,250376,3118204570,00,0.00,N,5,-150,
|
|
20230627,12290,12600,12650,12200,113199,1393913990,00,0.00,N,5,-370,
|
|
20230626,12660,12160,12660,12080,142645,1771511770,00,0.00,N,2,590,
|
|
20230623,12070,12100,12330,12000,118311,1433407800,00,0.00,N,5,-50,
|
|
20230622,12120,12340,12580,12000,141557,1725061440,00,0.00,N,5,-370,
|
|
20230621,12490,12370,12680,12300,171265,2139830420,00,0.00,N,2,70,
|
|
20230620,12420,12520,12520,12170,205680,2533579970,00,0.00,N,5,-100,
|
|
20230619,12520,12960,13010,12360,287919,3612798960,00,0.00,N,5,-520,
|
|
20230616,13040,13090,13560,12860,532825,7013353000,00,0.00,N,2,310,
|
|
20230615,12730,13140,13170,12490,394532,5059455310,00,0.00,N,5,-190,
|
|
20230614,12920,12500,13230,12210,793057,10189938660,00,0.00,N,2,540,
|
|
20230613,12380,12090,12450,12000,225242,2762458310,00,0.00,N,2,390,
|
|
20230612,11990,12000,12100,11810,83185,992914960,00,0.00,N,5,-10,
|
|
20230609,12000,11880,12160,11600,159770,1907863320,00,0.00,N,2,180,
|
|
20230608,11820,11960,11960,11540,201280,2360318720,00,0.00,N,5,-80,
|
|
20230607,11900,12000,12020,11780,147071,1749857340,00,0.00,N,5,-170,
|
|
20230605,12070,12300,12300,11960,119362,1440731720,00,0.00,N,5,-130,
|
|
20230602,12200,12110,12330,12050,116749,1418396370,00,0.00,N,2,140,
|
|
20230601,12060,12320,12320,11970,152237,1838675450,00,0.00,N,5,-120,
|
|
20230531,12180,12100,12360,11810,310386,3781013580,00,0.00,N,2,70,
|
|
20230530,12110,11780,12180,11690,260359,3123761400,00,0.00,N,2,510,
|
|
20230526,11600,11390,11940,11390,253375,2975597260,00,0.00,N,2,260,
|
|
20230525,11340,11520,11730,11210,197858,2258062980,00,0.00,N,5,-60,
|
|
20230524,11400,11600,11670,11370,129918,1491753860,00,0.00,N,5,-310,
|
|
20230523,11710,11990,11990,11660,197144,2326038300,00,0.00,N,5,-280,
|
|
20230522,11990,12300,12490,11960,229876,2789460800,00,0.00,N,5,-250,
|
|
20230519,12240,12340,12410,12030,273858,3351604690,00,0.00,N,5,-170,
|
|
20230518,12410,12100,12540,11920,660838,8086517570,00,0.00,N,2,680,
|
|
20230517,11730,11880,12100,11320,312897,3661046490,00,0.00,N,5,-70,
|
|
20230516,11800,11750,11880,11250,339729,3942420400,00,0.00,N,5,-20,
|
|
20230515,11820,12000,12250,11580,400688,4760490190,00,0.00,N,3,0,
|
|
20230512,11820,11910,12000,11320,735238,8554143910,00,0.00,N,5,-240,
|
|
20230511,12060,11000,12490,10900,2135440,25571710490,00,0.00,N,2,1180,
|
|
20230510,10880,10170,11160,9890,855604,9164489320,00,0.00,N,2,990,
|
|
20230509,9890,9880,9890,9770,32776,322586510,00,0.00,N,5,-70,
|
|
20230508,9960,9800,10000,9760,49534,491893210,00,0.00,N,2,230,
|
|
20230504,9730,9570,10060,9490,62803,610649810,00,0.00,N,2,140,
|
|
20230503,9590,9560,9700,9550,45090,432919700,00,0.00,N,5,-80,
|
|
20230502,9670,9740,9840,9500,38575,374292340,00,0.00,N,2,10,
|
|
20230428,9660,9850,9870,9640,72477,704764840,00,0.00,N,5,-130,
|
|
20230427,9790,9820,9820,9680,49171,479237180,00,0.00,N,5,-30,
|
|
20230426,9820,9850,10000,9730,88715,872405620,00,0.00,N,5,-40,
|
|
20230425,9860,9980,10040,9770,81779,808770490,00,0.00,N,5,-130,
|
|
20230424,9990,10280,10290,9970,77834,781978220,00,0.00,N,5,-290,
|
|
20230421,10280,10130,10440,10030,91012,931417910,00,0.00,N,2,190,
|
|
20230420,10090,10200,10300,10090,84665,859951240,00,0.00,N,5,-210,
|
|
20230419,10300,10200,10400,10130,101081,1037485850,00,0.00,N,2,110,
|
|
20230418,10190,10320,10320,10120,85132,866686070,00,0.00,N,5,-140,
|
|
20230417,10330,10450,10450,10220,65270,671159400,00,0.00,N,5,-130,
|
|
20230414,10460,10500,10570,10370,59091,616417060,00,0.00,N,5,-30,
|
|
20230413,10490,10600,10600,10330,71147,742804770,00,0.00,N,5,-180,
|
|
20230412,10670,10840,10840,10470,151224,1610144280,00,0.00,N,5,-50,
|
|
20230411,10720,10290,10800,10240,202615,2141117970,00,0.00,N,2,530,
|
|
20230410,10190,10580,10580,10150,92341,946434590,00,0.00,N,5,-310,
|
|
20230407,10500,10080,10520,10060,114277,1178780220,00,0.00,N,2,510,
|
|
20230406,9990,10350,10350,9990,112928,1136065710,00,0.00,N,5,-360,
|
|
20230405,10350,10300,10420,10250,67149,693897840,00,0.00,N,2,50,
|
|
20230404,10300,10500,10640,10260,91030,945416400,00,0.00,N,5,-110,
|
|
20230403,10410,10580,10800,10370,79702,837252700,00,0.00,N,5,-160,
|
|
20230331,10570,10670,10870,10260,197673,2070347520,00,0.00,N,3,0,
|
|
20230330,10570,10870,11060,10570,221667,2391776250,00,0.00,N,5,-240,
|
|
20230329,10810,10510,10820,10340,248645,2638508660,00,0.00,N,2,430,
|
|
20230328,10380,10160,10390,10120,129516,1332687720,00,0.00,N,2,140,
|
|
20230327,10240,10350,10390,10130,73392,749303790,00,0.00,N,5,-100,
|
|
20230324,10340,9890,10450,9880,162307,1662023830,00,0.00,N,2,500,
|
|
20230323,9840,9680,9970,9680,60570,595297100,00,0.00,N,2,30,
|
|
20230322,9810,9920,9920,9630,42461,414178930,00,0.00,N,2,90,
|
|
20230321,9720,9860,9930,9670,34359,335662890,00,0.00,N,5,-90,
|
|
20230320,9810,9810,10010,9750,29803,293594840,00,0.00,N,5,-110,
|
|
20230317,9920,9730,9950,9630,66152,650892560,00,0.00,N,2,380,
|
|
20230316,9540,9330,9720,9010,43672,413503940,00,0.00,N,2,60,
|
|
20230315,9480,9520,9640,9330,41833,397007250,00,0.00,N,2,140,
|
|
20230314,9340,9870,9870,9340,59361,560841560,00,0.00,N,5,-520,
|
|
20230313,9860,9990,9990,9600,65787,641295810,00,0.00,N,5,-230,
|
|
20230310,10090,10000,10090,9910,54169,540593040,00,0.00,N,5,-40,
|
|
20230309,10130,10320,10400,10100,89329,910068620,00,0.00,N,5,-200,
|
|
20230308,10330,10700,10700,10320,60071,626282220,00,0.00,N,5,-370,
|
|
20230307,10700,11040,11040,10640,94632,1023803630,00,0.00,N,5,-80,
|
|
20230306,10780,10500,10780,10350,88581,935945490,00,0.00,N,2,330,
|
|
20230303,10450,10580,10640,10400,51942,545208230,00,0.00,N,5,-130,
|
|
20230302,10580,10530,10720,10450,83795,886242420,00,0.00,N,2,50,
|
|
20230228,10530,10480,10590,10450,48992,514419440,00,0.00,N,2,110,
|
|
20230227,10420,10470,10470,10260,57063,590983440,00,0.00,N,5,-60,
|
|
20230224,10480,10520,10690,10400,63737,670235830,00,0.00,N,5,-120,
|
|
20230223,10600,10620,10650,10350,50883,534664440,00,0.00,N,2,80,
|
|
20230222,10520,10790,10820,10470,125641,1329287770,00,0.00,N,5,-400,
|
|
20230221,10920,10840,10980,10660,105025,1136407250,00,0.00,N,2,110,
|
|
20230220,10810,10840,11300,10710,300413,3298474300,00,0.00,N,2,330,
|
|
20230217,10480,10750,10760,10410,97962,1033314910,00,0.00,N,5,-330,
|
|
20230216,10810,10480,10930,10440,123471,1328273840,00,0.00,N,2,410,
|
|
20230215,10400,10440,10890,10340,220418,2351148990,00,0.00,N,2,50,
|
|
20230214,10350,10380,10470,10310,40115,415869650,00,0.00,N,2,60,
|
|
20230213,10290,10160,10290,10040,46517,473495030,00,0.00,N,2,70,
|
|
20230210,10220,10590,10600,10150,93455,961091800,00,0.00,N,5,-390,
|
|
20230209,10610,10660,10660,10400,66230,697004240,00,0.00,N,5,-50,
|
|
20230208,10660,10660,10870,10530,386939,4145556470,00,0.00,N,2,170,
|
|
20230207,10490,9760,10490,9730,347424,3563079660,00,0.00,N,2,700,
|
|
20230206,9790,9800,9920,9700,33563,328699930,00,0.00,N,5,-60,
|
|
20230203,9850,9930,9930,9790,27020,265653870,00,0.00,N,5,-20,
|
|
20230202,9870,9940,9940,9790,36567,360099300,00,0.00,N,2,90,
|
|
20230201,9780,9760,9850,9710,33930,331172750,00,0.00,N,2,20,
|
|
20230131,9760,9650,9930,9590,57919,566073800,00,0.00,N,2,140,
|
|
20230130,9620,9720,9820,9590,45427,439395100,00,0.00,N,5,-20,
|
|
20230127,9640,9720,9720,9610,27746,267477030,00,0.00,N,3,0,
|
|
20230126,9640,9620,9690,9580,36680,353035880,00,0.00,N,2,20,
|
|
20230125,9620,9440,9670,9420,44412,424373120,00,0.00,N,2,270,
|
|
20230120,9350,9190,9430,9160,53695,500431240,00,0.00,N,2,160,
|
|
20230119,9190,9160,9250,9130,26737,245866170,00,0.00,N,5,-30,
|
|
20230118,9220,9390,9390,9200,43933,407089790,00,0.00,N,5,-170,
|
|
20230117,9390,9570,9630,9390,33271,315938680,00,0.00,N,5,-150,
|
|
20230116,9540,9550,9690,9500,36820,353352550,00,0.00,N,5,-60,
|
|
20230113,9600,9510,9650,9510,30247,288616340,00,0.00,N,2,20,
|
|
20230112,9580,9750,9750,9520,26901,257394330,00,0.00,N,5,-80,
|
|
20230111,9660,9730,9810,9610,32286,312735260,00,0.00,N,2,10,
|
|
20230110,9650,9580,9780,9520,29705,287954160,00,0.00,N,2,70,
|
|
20230109,9580,9430,9630,9430,40086,383680890,00,0.00,N,2,170,
|
|
20230106,9410,9110,9500,9110,30927,290830360,00,0.00,N,2,170,
|
|
20230105,9240,9370,9390,9070,28859,266297640,00,0.00,N,5,-110,
|
|
20230104,9350,9000,9360,8880,48865,451720250,00,0.00,N,2,350,
|
|
20230103,9000,8820,9000,8590,50008,438387550,00,0.00,N,2,140,
|
|
20230102,8860,9130,9250,8820,68598,615896080,00,0.00,N,5,-270,
|
|
20221229,9130,9390,9390,9050,57553,526778620,00,0.00,N,5,-310,
|
|
20221228,9440,9680,9700,9420,47777,453675270,02,0.00,N,5,-320,
|
|
20221227,9760,9740,9990,9660,35112,343175300,00,0.00,N,2,160,
|
|
20221226,9600,9680,9690,9400,69838,665186660,00,0.00,N,5,-100,
|
|
20221223,9700,9790,9970,9660,36872,360558090,00,0.00,N,5,-160,
|
|
20221222,9860,9800,10000,9800,34917,344835660,00,0.00,N,2,100,
|
|
20221221,9760,9850,9900,9710,28765,281924230,00,0.00,N,5,-90,
|
|
20221220,9850,10050,10050,9710,76898,759360750,00,0.00,N,5,-200,
|
|
20221219,10050,10300,10300,10050,44647,451520550,00,0.00,N,5,-150,
|
|
20221216,10200,10100,10300,10100,33119,338186750,00,0.00,N,5,-100,
|
|
20221215,10300,10250,10450,10150,46314,476926900,00,0.00,N,2,50,
|
|
20221214,10250,10150,10400,10050,37967,389322950,00,0.00,N,2,100,
|
|
20221213,10150,10200,10200,10000,46221,464407350,00,0.00,N,2,50,
|
|
20221212,10100,10250,10250,10050,27696,280240950,00,0.00,N,5,-150,
|
|
20221209,10250,10200,10350,10100,49059,502011250,00,0.00,N,2,100,
|
|
20221208,10150,10200,10350,10050,30055,304445500,00,0.00,N,5,-100,
|
|
20221207,10250,10200,10400,10100,55958,572975350,00,0.00,N,5,-100,
|
|
20221206,10350,10700,10750,10300,112895,1183612350,00,0.00,N,5,-500,
|
|
20221205,10850,11000,11000,10750,32032,347792750,00,0.00,N,5,-100,
|
|
20221202,10950,11100,11100,10850,43892,478428050,00,0.00,N,5,-150,
|
|
20221201,11100,11200,11300,11000,46189,514753150,00,0.00,N,2,50,
|
|
20221130,11050,11000,11150,10850,45836,504841700,00,0.00,N,5,-50,
|
|
20221129,11100,10800,11100,10800,42251,462902250,00,0.00,N,2,150,
|
|
20221128,10950,11250,11250,10900,47882,527508300,00,0.00,N,5,-350,
|
|
20221125,11300,11200,11300,11050,49855,558319800,00,0.00,N,2,50,
|
|
20221124,11250,11000,11350,10850,73266,813947400,00,0.00,N,2,400,
|
|
20221123,10850,10850,11000,10700,46356,501465000,00,0.00,N,2,50,
|
|
20221122,10800,10800,11000,10550,65029,698549300,00,0.00,N,3,0,
|
|
20221121,10800,11050,11100,10750,62457,681760250,00,0.00,N,5,-350,
|
|
20221118,11150,11450,11800,11150,148347,1696858300,00,0.00,N,5,-250,
|
|
20221117,11400,11150,11450,11000,124485,1402836650,00,0.00,N,2,250,
|
|
20221116,11150,11450,11450,11000,121980,1362277200,00,0.00,N,5,-200,
|
|
20221115,11350,11000,11350,10900,102125,1139720750,00,0.00,N,2,500,
|
|
20221114,10850,11050,11050,10800,64020,699473450,00,0.00,N,3,0,
|
|
20221111,10850,10950,11050,10700,140646,1534486350,00,0.00,N,2,350,
|
|
20221110,10500,10500,10650,10400,69093,726238750,00,0.00,N,5,-150,
|
|
20221109,10650,10750,11100,10600,188351,2051007650,00,0.00,N,5,-50,
|
|
20221108,10700,10450,10800,10450,98282,1049607650,00,0.00,N,2,350,
|
|
20221107,10350,10350,10500,10300,44532,463572500,00,0.00,N,3,0,
|
|
20221104,10350,10450,10450,10100,72655,744376550,00,0.00,N,5,-100,
|
|
20221103,10450,10000,10650,9950,145232,1507934270,00,0.00,N,2,200,
|
|
20221102,10250,10200,10500,10100,95909,987154950,00,0.00,N,3,0,
|
|
20221101,10250,10250,10300,10050,82707,843006650,00,0.00,N,3,0,
|
|
20221031,10250,10250,10350,10050,88142,900313450,00,0.00,N,2,300,
|
|
20221028,9950,10100,10300,9900,84198,850703340,00,0.00,N,5,-350,
|
|
20221027,10300,10050,10350,9980,103351,1049288920,00,0.00,N,2,250,
|
|
20221026,10050,10300,10300,9990,127782,1296178890,00,0.00,N,5,-150,
|
|
20221025,10200,9620,10300,9590,252476,2552711250,00,0.00,N,2,700,
|
|
20221024,9500,9450,9620,9420,78382,747669320,00,0.00,N,2,260,
|
|
20221021,9240,9470,9480,9240,63838,595002990,00,0.00,N,5,-180,
|
|
20221020,9420,9730,9740,9240,2797406,26349734970,00,0.00,N,5,-300,
|
|
20221019,9720,9900,10050,9690,62801,617963570,00,0.00,N,5,-90,
|
|
20221018,9810,9700,9830,9570,61241,595937230,00,0.00,N,2,230,
|
|
20221017,9580,9360,9600,9310,49588,469122480,00,0.00,N,2,60,
|
|
20221014,9520,9650,9670,9420,160118,1528016330,00,0.00,N,2,120,
|
|
20221013,9400,9800,9850,9400,120803,1147361840,00,0.00,N,5,-410,
|
|
20221012,9810,9460,9890,9430,100948,982014920,00,0.00,N,2,250,
|
|
20221011,9560,9950,10050,9440,143201,1384340300,00,0.00,N,5,-640,
|
|
20221007,10200,10000,10450,10000,62362,636854750,00,0.00,N,3,0,
|
|
20221006,10200,10000,10300,10000,43077,440406100,00,0.00,N,2,200,
|
|
20221005,10000,10400,10500,9920,108747,1099375920,00,0.00,N,5,-250,
|
|
20221004,10250,9830,10350,9830,73362,738927380,00,0.00,N,2,560,
|
|
20220930,9690,9430,9760,9430,87092,834589760,00,0.00,N,3,0,
|
|
20220929,9690,10100,10300,9690,190933,1910968310,00,0.00,N,5,-280,
|
|
20220928,9970,10750,10800,9970,214697,2181401320,00,0.00,N,5,-780,
|
|
20220927,10750,10600,10750,10400,105693,1113903400,00,0.00,N,2,100,
|
|
20220926,10650,11200,11300,10600,182984,1985427450,00,0.00,N,5,-850,
|
|
20220923,11500,11700,11750,11400,64492,743378050,00,0.00,N,5,-250,
|
|
20220922,11750,11800,11950,11500,110108,1281486500,00,0.00,N,5,-300,
|
|
20220921,12050,12100,12250,11900,86936,1045313800,00,0.00,N,5,-200,
|
|
20220920,12250,12350,12500,12200,53129,654200100,00,0.00,N,3,0,
|
|
20220919,12250,12850,12950,12100,148834,1856577800,00,0.00,N,5,-600,
|
|
20220916,12850,13250,13300,12800,110690,1442854900,00,0.00,N,5,-550,
|
|
20220915,13400,13100,13600,12950,203194,2700864050,00,0.00,N,2,300,
|
|
20220914,13100,12400,13150,12300,147412,1877050850,00,0.00,N,2,150,
|
|
20220913,12950,12950,13000,12750,113313,1462251800,00,0.00,N,2,250,
|
|
20220908,12700,12950,13050,12700,170612,2185479950,00,0.00,N,5,-200,
|
|
20220907,12900,12550,12900,12350,235390,2985913700,00,0.00,N,2,250,
|
|
20220906,12650,11950,12650,11850,236376,2874964350,00,0.00,N,2,700,
|
|
20220905,11950,11900,12100,11750,108837,1296395100,00,0.00,N,3,0,
|
|
20220902,11950,12300,12350,11900,114702,1388309100,00,0.00,N,5,-200,
|
|
20220901,12150,12400,12600,12050,72965,898045750,00,0.00,N,5,-350,
|
|
20220831,12500,12000,12550,11950,98155,1212598400,00,0.00,N,2,400,
|
|
20220830,12100,11900,12250,11850,159550,1930455100,00,0.00,N,2,300,
|
|
20220829,11800,11750,12000,11700,111529,1318358900,00,0.00,N,5,-450,
|
|
20220826,12250,12650,12800,12250,95306,1193720950,00,0.00,N,5,-250,
|
|
20220825,12500,12300,12550,12200,73370,907971400,00,0.00,N,2,250,
|
|
20220824,12250,12100,12350,12100,51709,631180850,00,0.00,N,2,250,
|
|
20220823,12000,12050,12200,11950,80661,971079150,00,0.00,N,5,-250,
|
|
20220822,12250,12350,12500,12250,68271,843199550,00,0.00,N,5,-300,
|
|
20220819,12550,13100,13100,12550,85220,1088573600,00,0.00,N,5,-450,
|
|
20220818,13000,12900,13000,12650,97923,1254336650,00,0.00,N,2,100,
|
|
20220817,12900,13300,13350,12800,151673,1971079450,00,0.00,N,5,-400,
|
|
20220816,13300,13150,13350,12950,187463,2482842150,00,0.00,N,2,600,
|
|
20220812,12700,12800,12800,12500,54413,687554350,00,0.00,N,2,100,
|
|
20220811,12600,12650,12800,12450,103837,1312916900,00,0.00,N,2,300,
|
|
20220810,12300,12600,12600,12250,77506,959801450,00,0.00,N,5,-450,
|
|
20220809,12750,12700,12750,12450,53113,669466900,00,0.00,N,3,0,
|
|
20220808,12750,12950,12950,12550,86238,1093666350,00,0.00,N,5,-250,
|
|
20220805,13000,13100,13200,12900,100698,1309150350,00,0.00,N,5,-150,
|
|
20220804,13150,13350,13550,13100,92055,1226119300,00,0.00,N,5,-100,
|
|
20220803,13250,13250,13350,13000,112133,1473342100,00,0.00,N,3,0,
|
|
20220802,13250,13450,13550,12950,95544,1259227500,00,0.00,N,5,-200,
|
|
20220801,13450,13450,13650,13400,94943,1282509700,00,0.00,N,2,200,
|
|
20220729,13250,13450,13550,13200,75193,1002948650,00,0.00,N,5,-50,
|
|
20220728,13300,13650,13700,13200,71129,953032950,00,0.00,N,5,-150,
|
|
20220727,13450,13200,13450,13000,61400,810116050,00,0.00,N,2,400,
|
|
20220726,13050,13300,13350,13050,47696,627567650,00,0.00,N,5,-350,
|
|
20220725,13400,13200,13550,13150,59665,798582050,00,0.00,N,2,100,
|
|
20220722,13300,13300,13450,13150,95831,1271154550,00,0.00,N,5,-100,
|
|
20220721,13400,12800,13400,12750,147481,1942787050,00,0.00,N,2,700,
|
|
20220720,12700,13100,13100,12600,104501,1346890200,00,0.00,N,3,0,
|
|
20220719,12700,12700,12750,12550,54654,692610700,00,0.00,N,5,-100,
|
|
20220718,12800,12700,12850,12550,85778,1090788100,00,0.00,N,2,300,
|
|
20220715,12500,12400,12700,12200,90634,1128973300,00,0.00,N,2,150,
|
|
20220714,12350,12100,12550,12050,102546,1262099700,00,0.00,N,2,50,
|
|
20220713,12300,12300,12350,11900,128078,1553713050,00,0.00,N,2,100,
|
|
20220712,12200,12650,12650,12000,125278,1534586900,00,0.00,N,5,-650,
|
|
20220711,12850,12900,12950,12550,54492,698905400,00,0.00,N,2,150,
|
|
20220708,12700,12700,13150,12500,117774,1510038900,00,0.00,N,2,250,
|
|
20220707,12450,12500,12750,12300,92046,1156275000,00,0.00,N,2,200,
|
|
20220706,12250,12400,12600,12000,86603,1068505350,00,0.00,N,5,-50,
|
|
20220705,12300,11850,12350,11850,106163,1288958650,00,0.00,N,2,550,
|
|
20220704,11750,12000,12150,11500,78243,921519200,00,0.00,N,5,-200,
|
|
20220701,11950,12200,12500,11750,100655,1212053850,00,0.00,N,5,-250,
|
|
20220630,12200,12600,12750,12200,82588,1023833450,00,0.00,N,5,-500,
|
|
20220629,12700,12400,12850,12200,62178,781689050,00,0.00,N,3,0,
|
|
20220628,12700,12700,12800,12350,79989,1006391900,00,0.00,N,3,0,
|
|
20220627,12700,12400,12800,12050,122276,1529414750,00,0.00,N,2,450,
|
|
20220624,12250,11200,12350,11200,204515,2435970300,00,0.00,N,2,1050,
|
|
20220623,11200,11850,12250,11200,237268,2743218000,00,0.00,N,5,-700,
|
|
20220622,11900,12750,12750,11900,166976,2030207600,00,0.00,N,5,-700,
|
|
20220621,12600,12800,12950,12500,87679,1112150350,00,0.00,N,3,0,
|
|
20220620,12600,13550,13550,12500,182368,2329367600,00,0.00,N,5,-750,
|
|
20220617,13350,13350,13650,13200,224361,3004474400,00,0.00,N,5,-600,
|
|
20220616,13950,14150,14500,13700,123765,1762300350,00,0.00,N,2,100,
|
|
20220615,13850,14400,14550,13750,149904,2098140750,00,0.00,N,5,-650,
|
|
20220614,14500,14400,14750,14000,288528,4123368950,00,0.00,N,5,-350,
|
|
20220613,14850,15000,15150,14600,154648,2299037300,00,0.00,N,5,-450,
|
|
20220610,15300,15650,15650,15250,65927,1015702300,00,0.00,N,5,-350,
|
|
20220609,15650,15700,15850,15400,88887,1383094800,00,0.00,N,5,-50,
|
|
20220608,15700,15300,15850,15250,222755,3477769300,00,0.00,N,2,650,
|
|
20220607,15050,15350,15350,14950,84531,1278179100,00,0.00,N,5,-250,
|
|
20220603,15300,15650,15800,15300,126271,1948852050,00,0.00,N,5,-300,
|
|
20220602,15600,15750,15750,15350,83171,1291520550,00,0.00,N,5,-150,
|
|
20220531,15750,15950,16150,15700,124721,1977268050,00,0.00,N,5,-150,
|
|
20220530,15900,15600,15950,15450,103404,1622018700,00,0.00,N,2,500,
|
|
20220527,15400,16000,16150,15350,176107,2750519850,00,0.00,N,5,-400,
|
|
20220526,15800,16250,16350,15700,168249,2687141400,00,0.00,N,5,-400,
|
|
20220525,16200,15150,16450,14900,371831,5932835800,00,0.00,N,2,1100,
|
|
20220524,15100,15750,15750,14950,139639,2133145500,00,0.00,N,5,-650,
|
|
20220523,15750,16000,16050,15650,81187,1282319700,00,0.00,N,5,-100,
|
|
20220520,15850,16000,16100,15700,89325,1418708900,00,0.00,N,5,-100,
|
|
20220519,15950,15600,16100,15550,86646,1372598650,00,0.00,N,5,-100,
|
|
20220518,16050,16200,16350,15900,93469,1503659600,00,0.00,N,5,-50,
|
|
20220517,16100,15400,16250,15150,211524,3348996300,00,0.00,N,2,650,
|
|
20220516,15450,15750,15750,15200,72088,1112139600,00,0.00,N,3,0,
|