673 lines
41 KiB
CSV
673 lines
41 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250211,24900,24900,24900,24900,0,0,00,0.00,Y,3,0,
|
|
20250210,24900,24900,24900,24900,0,0,00,0.00,Y,0,0,
|
|
20250207,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20250206,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20250205,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20250204,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20250203,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20250131,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20250124,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20250123,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20250122,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20250121,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20250120,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20250117,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20250116,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20250115,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20250114,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20250113,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20250110,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20250109,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20250108,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20250107,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20250106,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20250103,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20250102,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241230,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241227,24900,24900,24900,24900,0,0,02,0.00,N,0,0,
|
|
20241226,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241224,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241223,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241220,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241219,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241218,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241217,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241216,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241213,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241212,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241211,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241210,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241209,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241206,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241205,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241204,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241203,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241202,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241129,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241128,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241127,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241126,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241125,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241122,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241121,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241120,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241119,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241118,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241115,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241114,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241113,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241112,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241111,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241108,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241107,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241106,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241105,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241104,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241101,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241031,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241030,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241029,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241028,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241025,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241024,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241023,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241022,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241021,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241018,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241017,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241016,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241015,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241014,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241011,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241010,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241008,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241007,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241004,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20241002,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240930,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240927,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240926,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240925,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240924,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240923,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240920,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240919,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240913,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240912,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240911,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240910,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240909,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240906,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240905,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240904,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240903,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240902,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240830,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240829,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240828,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240827,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240826,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240823,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240822,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240821,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240820,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240819,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240816,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240814,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240813,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240812,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240809,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240808,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240807,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240806,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240805,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240802,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240801,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240731,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240730,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240729,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240726,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240725,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240724,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240723,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240722,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240719,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240718,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240717,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240716,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240715,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240712,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240711,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240710,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240709,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240708,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240705,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240704,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240703,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240702,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240701,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240628,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240627,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240626,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240625,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240624,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240621,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240620,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240619,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240618,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240617,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240614,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240613,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240612,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240611,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240610,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240607,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240605,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240604,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240603,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240531,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240530,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240529,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240528,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240527,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240524,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240523,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240522,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240521,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240520,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240517,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240516,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240514,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240513,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240510,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240509,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240508,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240507,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240503,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240502,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240430,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240429,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240426,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240425,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240424,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240423,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240422,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240419,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240418,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240417,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240416,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240415,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240412,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240411,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240409,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240408,24900,24900,24900,24900,0,0,00,0.00,N,0,0,
|
|
20240405,24900,27500,28750,23300,1304707,32898947600,00,0.00,N,5,-4650,
|
|
20240404,29550,28200,29650,27850,118517,3417957150,00,0.00,N,2,1500,
|
|
20240403,28050,28500,28750,27900,87859,2469159350,00,0.00,N,5,-850,
|
|
20240402,28900,29250,29500,28150,132566,3785335800,00,0.00,N,5,-500,
|
|
20240401,29400,29800,29800,28550,168319,4902350150,00,0.00,N,5,-250,
|
|
20240329,29650,28900,30350,28250,174465,5120552750,00,0.00,N,2,600,
|
|
20240328,29050,29350,29600,28400,236639,6822270750,00,0.00,N,5,-550,
|
|
20240327,29600,30100,30250,28800,187350,5478649400,00,0.00,N,5,-800,
|
|
20240326,30400,30950,31150,30000,109031,3336459850,00,0.00,N,5,-600,
|
|
20240325,31000,30650,31300,30050,210079,6434843500,00,0.00,N,2,300,
|
|
20240322,30700,30600,31950,27600,747496,22873332800,00,0.00,N,5,-2550,
|
|
20240321,33250,33150,33900,32450,129861,4326251000,00,0.00,N,2,100,
|
|
20240320,33150,34000,34200,32550,105038,3508747400,00,0.00,N,5,-850,
|
|
20240319,34000,32500,34550,32500,220089,7398678900,00,0.00,N,2,1200,
|
|
20240318,32800,32200,33400,31200,172250,5586467050,00,0.00,N,2,600,
|
|
20240315,32200,33350,33350,31800,133840,4330900100,00,0.00,N,5,-1150,
|
|
20240314,33350,32300,33750,32200,235413,7777117800,00,0.00,N,2,800,
|
|
20240313,32550,30200,32700,30100,465411,14652602050,00,0.00,N,2,3500,
|
|
20240312,29050,28300,29500,28100,117741,3350306450,00,0.00,N,2,650,
|
|
20240311,28400,28400,28900,28050,37817,1079928850,00,0.00,N,2,50,
|
|
20240308,28350,29350,29350,28000,89392,2547179100,00,0.00,N,5,-700,
|
|
20240307,29050,29850,30350,28850,75497,2213960300,00,0.00,N,5,-1000,
|
|
20240306,30050,29550,30150,29100,159575,4727270600,00,0.00,N,2,1200,
|
|
20240305,28850,28550,28950,28150,60265,1729514050,00,0.00,N,2,450,
|
|
20240304,28400,28900,28900,28000,70272,1994292150,00,0.00,N,5,-200,
|
|
20240229,28600,28450,28800,28350,23966,686251800,00,0.00,N,5,-50,
|
|
20240228,28650,28750,28950,28300,55910,1594101400,00,0.00,N,2,50,
|
|
20240227,28600,29250,29800,28400,117668,3376070150,00,0.00,N,5,-900,
|
|
20240226,29500,30500,30500,29350,83782,2493244950,00,0.00,N,5,-700,
|
|
20240223,30200,31250,31650,30200,145146,4464869300,00,0.00,N,5,-1550,
|
|
20240222,31750,31650,32100,31400,75350,2392993100,00,0.00,N,2,300,
|
|
20240221,31450,32300,32350,31250,76119,2407822850,00,0.00,N,5,-850,
|
|
20240220,32300,31950,32450,31500,121072,3855931250,00,0.00,N,2,300,
|
|
20240219,32000,32600,32800,31150,209198,6637268600,00,0.00,N,5,-750,
|
|
20240216,32750,32050,33500,31750,215047,6955337150,00,0.00,N,2,850,
|
|
20240215,31900,32000,33350,31550,242456,7924465050,00,0.00,N,5,-900,
|
|
20240214,32800,31150,33650,30950,296978,9701726450,00,0.00,N,2,1100,
|
|
20240213,31700,31900,32000,30750,148680,4650220900,00,0.00,N,5,-250,
|
|
20240208,31950,30700,32300,30400,239505,7554336850,00,0.00,N,2,1400,
|
|
20240207,30550,29550,31050,28950,181382,5446614300,00,0.00,N,2,1100,
|
|
20240206,29450,29100,29750,28800,92119,2701820250,00,0.00,N,3,0,
|
|
20240205,29450,29100,30600,28950,185266,5470357200,00,0.00,N,2,400,
|
|
20240202,29050,29200,29850,28600,109916,3193558100,00,0.00,N,5,-150,
|
|
20240201,29200,29600,29950,28750,179221,5228930950,00,0.00,N,5,-200,
|
|
20240131,29400,27500,30200,27200,337479,9871685000,00,0.00,N,2,2100,
|
|
20240130,27300,28300,28350,26750,100249,2728475900,00,0.00,N,5,-700,
|
|
20240129,28000,29100,29100,27750,63717,1793106400,00,0.00,N,5,-600,
|
|
20240126,28600,28250,28950,27800,29490,844489250,00,0.00,N,2,500,
|
|
20240125,28100,27850,28150,27500,29172,812613550,00,0.00,N,2,400,
|
|
20240124,27700,27850,28150,27450,37158,1028918700,00,0.00,N,5,-300,
|
|
20240123,28000,27750,28250,27350,43437,1212404750,00,0.00,N,2,50,
|
|
20240122,27950,28100,28200,27550,104996,2823736050,00,0.00,N,2,150,
|
|
20240119,27800,28200,28350,27350,82590,2289241600,00,0.00,N,5,-250,
|
|
20240118,28050,28150,28700,27850,42554,1199523700,00,0.00,N,5,-300,
|
|
20240117,28350,28750,28800,28250,38273,1087019300,00,0.00,N,5,-400,
|
|
20240116,28750,28750,29200,28350,23674,682009900,00,0.00,N,3,0,
|
|
20240115,28750,29000,29400,28650,45378,1310407650,00,0.00,N,5,-500,
|
|
20240112,29250,29600,29850,29000,51848,1514655350,00,0.00,N,5,-550,
|
|
20240111,29800,29900,30000,29500,23700,706564900,00,0.00,N,5,-50,
|
|
20240110,29850,29800,30200,29500,40063,1194768700,00,0.00,N,5,-100,
|
|
20240109,29950,29900,30050,29450,50459,1501700700,00,0.00,N,2,300,
|
|
20240108,29650,29500,29950,29100,40678,1201983400,00,0.00,N,2,200,
|
|
20240105,29450,29900,30200,29450,68914,2047829850,00,0.00,N,5,-600,
|
|
20240104,30050,31100,31100,29800,123618,3719417550,00,0.00,N,5,-1150,
|
|
20240103,31200,31700,32100,30900,57640,1812362200,00,0.00,N,5,-700,
|
|
20240102,31900,31500,32350,31300,54019,1714752250,00,0.00,N,2,300,
|
|
20231228,31600,31950,32250,31450,27863,883070050,00,0.00,N,5,-350,
|
|
20231227,31950,31500,32100,31250,42834,1360273650,02,0.00,N,2,600,
|
|
20231226,31350,31500,32000,31200,31450,989886650,00,0.00,N,5,-350,
|
|
20231222,31700,31450,31850,31000,65593,2066569900,00,0.00,N,2,250,
|
|
20231221,31450,31700,31950,31150,82882,2606555300,00,0.00,N,5,-500,
|
|
20231220,31950,32550,32700,31800,69972,2246555850,00,0.00,N,5,-600,
|
|
20231219,32550,32650,33100,32150,72034,2349317150,00,0.00,N,5,-100,
|
|
20231218,32650,32600,33350,32300,48886,1607907050,00,0.00,N,2,50,
|
|
20231215,32600,32900,33350,32300,85194,2799331900,00,0.00,N,5,-450,
|
|
20231214,33050,33700,34150,32400,118478,3913903850,00,0.00,N,5,-400,
|
|
20231213,33450,33000,33850,32800,113752,3786331250,00,0.00,N,5,-250,
|
|
20231212,33700,33500,34450,32300,146913,4958571750,00,0.00,N,5,-300,
|
|
20231211,34000,33500,34900,32650,427994,14493621000,00,0.00,N,2,1900,
|
|
20231208,32100,31300,33450,31000,616147,19888624850,00,0.00,N,2,800,
|
|
20231207,31300,30050,31400,29350,102766,3148705900,00,0.00,N,2,1550,
|
|
20231206,29750,29500,30150,29300,42761,1275080250,00,0.00,N,2,250,
|
|
20231205,29500,29100,29600,28800,41245,1209687150,00,0.00,N,2,450,
|
|
20231204,29050,29150,29250,28600,51060,1474154450,00,0.00,N,2,150,
|
|
20231201,28900,28800,29300,28700,27816,805297150,00,0.00,N,3,0,
|
|
20231130,28900,29050,29350,28800,32421,941956700,00,0.00,N,2,100,
|
|
20231129,28800,28950,29050,28550,47794,1377338000,00,0.00,N,2,100,
|
|
20231128,28700,29350,29350,28600,71595,2068130950,00,0.00,N,5,-450,
|
|
20231127,29150,30350,30350,29100,112630,3310433200,00,0.00,N,5,-1200,
|
|
20231124,30350,31200,31400,29850,130911,3970675400,00,0.00,N,5,-850,
|
|
20231123,31200,29800,31700,29700,305408,9428014300,00,0.00,N,2,1700,
|
|
20231122,29500,29800,30500,28850,296931,8706921450,00,0.00,N,5,-800,
|
|
20231121,30300,29950,34250,29600,881417,28022580650,00,0.00,N,2,700,
|
|
20231120,29600,29300,29950,29050,33646,992730800,00,0.00,N,2,150,
|
|
20231117,29450,30600,30600,29200,51116,1517535900,00,0.00,N,5,-550,
|
|
20231116,30000,30200,30850,29850,72245,2186086050,00,0.00,N,5,-350,
|
|
20231115,30350,29550,31000,28700,269382,8117674300,00,0.00,N,2,1150,
|
|
20231114,29200,30350,30900,27850,183868,5335545450,00,0.00,N,5,-1100,
|
|
20231113,30300,30950,31500,30150,54154,1654204050,00,0.00,N,5,-800,
|
|
20231110,31100,30950,31850,30450,63837,1984100150,00,0.00,N,5,-350,
|
|
20231109,31450,32100,32650,31400,16232,513727850,00,0.00,N,5,-650,
|
|
20231108,32100,31700,33200,31700,46634,1512545700,00,0.00,N,2,400,
|
|
20231107,31700,31300,32750,31250,37394,1185668000,00,0.00,N,2,450,
|
|
20231106,31250,31900,31900,30850,28119,877801600,00,0.00,N,2,50,
|
|
20231103,31200,31300,31550,30250,37625,1166796450,00,0.00,N,2,600,
|
|
20231102,30600,30150,30900,30100,38844,1185597350,00,0.00,N,2,500,
|
|
20231101,30100,30750,30950,30050,33888,1031652850,00,0.00,N,5,-600,
|
|
20231031,30700,30250,31150,30050,24149,744783200,00,0.00,N,2,450,
|
|
20231030,30250,30500,30800,29750,88771,2685367400,00,0.00,N,5,-450,
|
|
20231027,30700,30600,31250,30350,17478,539748700,00,0.00,N,2,150,
|
|
20231026,30550,30900,31500,30200,37866,1159060550,00,0.00,N,5,-1000,
|
|
20231025,31550,31800,32250,31050,41369,1308909050,00,0.00,N,2,150,
|
|
20231024,31400,30900,31750,30050,64011,1980033800,00,0.00,N,2,1650,
|
|
20231023,29750,30250,30900,29100,67341,2021191000,00,0.00,N,5,-500,
|
|
20231020,30250,30650,31100,29000,130125,3870620100,00,0.00,N,5,-800,
|
|
20231019,31050,32700,32700,30800,82935,2608855850,00,0.00,N,5,-1800,
|
|
20231018,32850,33100,33500,32400,40853,1339745200,00,0.00,N,5,-700,
|
|
20231017,33550,33000,33550,32750,26855,890225500,00,0.00,N,2,550,
|
|
20231016,33000,33450,34000,33000,32480,1082407650,00,0.00,N,5,-1000,
|
|
20231013,34000,34400,34600,33750,8919,304264550,00,0.00,N,5,-400,
|
|
20231012,34400,33250,34700,33250,17686,607825150,00,0.00,N,2,1150,
|
|
20231011,33250,34000,34150,33100,40056,1340589950,00,0.00,N,3,0,
|
|
20231010,33250,34600,34600,33050,59010,1986590000,00,0.00,N,5,-800,
|
|
20231006,34050,34700,34750,33700,35593,1216363600,00,0.00,N,5,-650,
|
|
20231005,34700,35100,35300,34450,33049,1151003200,00,0.00,N,5,-650,
|
|
20231004,35350,36250,36250,34300,46721,1628902650,00,0.00,N,5,-1050,
|
|
20230927,36400,35000,36400,34700,14575,517562900,00,0.00,N,2,750,
|
|
20230926,35650,36250,36750,35100,32144,1140887400,00,0.00,N,5,-550,
|
|
20230925,36200,36200,36850,35900,21891,801221650,00,0.00,N,5,-100,
|
|
20230922,36300,36050,36500,35500,30002,1080126350,00,0.00,N,5,-550,
|
|
20230921,36850,36500,37100,36100,49025,1788146800,00,0.00,N,5,-500,
|
|
20230920,37350,37700,37900,36600,34206,1274381850,00,0.00,N,5,-50,
|
|
20230919,37400,36850,37700,36100,70564,2608864800,00,0.00,N,2,500,
|
|
20230918,36900,35600,37350,35250,119586,4396293550,00,0.00,N,2,1050,
|
|
20230915,35850,33600,36150,33550,117006,4162549150,00,0.00,N,2,2300,
|
|
20230914,33550,33800,34150,33400,17212,582554950,00,0.00,N,2,100,
|
|
20230913,33450,34500,34800,33400,36719,1240265950,00,0.00,N,5,-750,
|
|
20230912,34200,36000,36000,34100,96409,3325921700,00,0.00,N,5,-1150,
|
|
20230911,35350,34900,35700,33950,44438,1560814150,00,0.00,N,2,650,
|
|
20230908,34700,33800,34800,33750,27014,930472000,00,0.00,N,2,1200,
|
|
20230907,33500,33900,34500,33500,22441,760080700,00,0.00,N,5,-400,
|
|
20230906,33900,34100,34900,33900,28880,988812500,00,0.00,N,5,-500,
|
|
20230905,34400,35200,35250,34100,35689,1229090100,00,0.00,N,5,-800,
|
|
20230904,35200,35250,35500,34650,34705,1217487800,00,0.00,N,5,-50,
|
|
20230901,35250,36500,36550,35050,71454,2545747000,00,0.00,N,5,-1250,
|
|
20230831,36500,35800,36900,34700,57701,2098662400,00,0.00,N,2,700,
|
|
20230830,35800,36300,36500,35750,24627,886773750,00,0.00,N,5,-150,
|
|
20230829,35950,34850,35950,34850,19140,679680600,00,0.00,N,2,700,
|
|
20230828,35250,35000,35800,34750,31107,1092425300,00,0.00,N,2,300,
|
|
20230825,34950,35600,37450,34950,74864,2719983250,00,0.00,N,5,-1250,
|
|
20230824,36200,36100,36700,35550,54766,1981587750,00,0.00,N,2,250,
|
|
20230823,35950,34900,36100,34900,64343,2304377100,00,0.00,N,2,1050,
|
|
20230822,34900,35000,35550,34750,40954,1441814900,00,0.00,N,5,-100,
|
|
20230821,35000,35300,35700,34750,35339,1247238550,00,0.00,N,5,-300,
|
|
20230818,35300,34500,36000,33700,114827,4031254400,00,0.00,N,2,800,
|
|
20230817,34500,33900,34550,32700,44462,1494379350,00,0.00,N,2,600,
|
|
20230816,33900,34400,34400,33500,17613,598653450,00,0.00,N,5,-500,
|
|
20230814,34400,34500,34800,33200,31303,1080047350,00,0.00,N,2,100,
|
|
20230811,34300,33250,34600,33000,64127,2171324050,00,0.00,N,2,900,
|
|
20230810,33400,32900,33950,32750,33694,1126807350,00,0.00,N,2,100,
|
|
20230809,33300,33100,33350,32600,16348,539844850,00,0.00,N,5,-100,
|
|
20230808,33400,33750,34200,33100,24951,836197250,00,0.00,N,5,-650,
|
|
20230807,34050,33300,34200,32800,34430,1161023100,00,0.00,N,2,750,
|
|
20230804,33300,33200,34000,33200,19623,658648100,00,0.00,N,5,-50,
|
|
20230803,33350,32750,34000,32500,35633,1187624550,00,0.00,N,2,600,
|
|
20230802,32750,33450,33650,32600,76860,2529007500,00,0.00,N,5,-950,
|
|
20230801,33700,34500,34500,33250,58994,1992720250,00,0.00,N,5,-800,
|
|
20230731,34500,35250,35250,34400,37680,1307782800,00,0.00,N,5,-750,
|
|
20230728,35250,35400,35400,34300,37988,1328231350,00,0.00,N,2,50,
|
|
20230727,35200,34550,35950,33750,79633,2805254350,00,0.00,N,2,1400,
|
|
20230726,33800,34500,35150,33300,93579,3208327550,00,0.00,N,2,50,
|
|
20230725,33750,33400,34200,33400,35622,1207963850,00,0.00,N,3,0,
|
|
20230724,33750,34650,35150,33250,103651,3521835300,00,0.00,N,5,-1250,
|
|
20230721,35000,35350,35350,34500,48370,1690374750,00,0.00,N,2,150,
|
|
20230720,34850,35000,35550,34650,49386,1729754250,00,0.00,N,3,0,
|
|
20230719,34850,35100,35700,34100,155244,5405117150,00,0.00,N,2,350,
|
|
20230718,34500,32500,34750,32450,122398,4176012850,00,0.00,N,2,2000,
|
|
20230717,32500,33000,33250,32400,92322,3012221400,00,0.00,N,5,-850,
|
|
20230714,33350,33850,34000,31850,205929,6748447800,00,0.00,N,5,-750,
|
|
20230713,34100,33500,34300,33100,50248,1695840250,00,0.00,N,2,800,
|
|
20230712,33300,33550,33900,33000,21545,720672150,00,0.00,N,5,-50,
|
|
20230711,33350,33650,34350,33000,46140,1543365600,00,0.00,N,5,-400,
|
|
20230710,33750,33850,34200,31400,64942,2189909650,00,0.00,N,5,-250,
|
|
20230707,34000,34900,35000,33950,56508,1938940750,00,0.00,N,5,-900,
|
|
20230706,34900,34800,36850,33950,127204,4462946650,00,0.00,N,2,100,
|
|
20230705,34800,35850,35900,34800,69243,2441198450,00,0.00,N,5,-950,
|
|
20230704,35750,34350,36050,34100,133049,4726431700,00,0.00,N,2,850,
|
|
20230703,34900,37700,37900,33850,371308,13028151700,00,0.00,N,5,-2000,
|
|
20230630,36900,36700,37250,35700,92096,3395945550,00,0.00,N,2,550,
|
|
20230629,36350,37000,37050,36250,43051,1574236250,00,0.00,N,3,0,
|
|
20230628,36350,35800,36750,35050,101585,3634968000,00,0.00,N,2,550,
|
|
20230627,35800,36200,36300,35250,79197,2829874400,00,0.00,N,5,-400,
|
|
20230626,36200,35950,36500,34350,139840,4970853200,00,0.00,N,2,50,
|
|
20230623,36150,35950,36550,35600,72092,2602786150,00,0.00,N,5,-300,
|
|
20230622,36450,36500,37000,35500,61151,2223717000,00,0.00,N,5,-50,
|
|
20230621,36500,37150,37300,36200,85499,3139690400,00,0.00,N,5,-650,
|
|
20230620,37150,35950,37450,35750,160902,5937391900,00,0.00,N,2,1200,
|
|
20230619,35950,35700,36400,35050,53804,1933629700,00,0.00,N,2,400,
|
|
20230616,35550,35350,35850,35050,35345,1255727450,00,0.00,N,2,200,
|
|
20230615,35350,35350,36000,34950,37750,1333758500,00,0.00,N,2,50,
|
|
20230614,35300,36550,36750,35000,57092,2033651050,00,0.00,N,5,-1200,
|
|
20230613,36500,35100,37200,34750,111309,4065974450,00,0.00,N,2,1500,
|
|
20230612,35000,35550,35750,34600,58586,2051816950,00,0.00,N,5,-150,
|
|
20230609,35150,35200,35350,34900,33573,1180933900,00,0.00,N,2,300,
|
|
20230608,34850,34900,35200,34550,23782,829724900,00,0.00,N,5,-50,
|
|
20230607,34900,35200,35350,34750,51133,1796866600,00,0.00,N,5,-300,
|
|
20230605,35200,34850,35300,34050,69087,2400597750,00,0.00,N,2,450,
|
|
20230602,34750,35350,35600,34350,50017,1739398950,00,0.00,N,5,-300,
|
|
20230601,35050,34700,35150,33850,73932,2561278875,00,0.00,N,2,350,
|
|
20230531,34700,35000,35450,34700,20489,717114650,00,0.00,N,5,-100,
|
|
20230530,34800,35500,35500,34500,83523,2913712900,00,0.00,N,5,-550,
|
|
20230526,35350,36200,36300,35100,36824,1313456050,00,0.00,N,5,-500,
|
|
20230525,35850,36250,36600,35800,36684,1323732650,00,0.00,N,5,-400,
|
|
20230524,36250,36300,36900,35350,27057,976004650,00,0.00,N,5,-50,
|
|
20230523,36300,36000,36500,35750,31643,1142537350,00,0.00,N,5,-50,
|
|
20230522,36350,37500,37500,35550,91583,3311171500,00,0.00,N,5,-850,
|
|
20230519,37200,38000,38150,36400,59357,2205785400,00,0.00,N,5,-800,
|
|
20230518,38000,37550,38850,36600,81486,3071397100,00,0.00,N,2,950,
|
|
20230517,37050,36200,37350,35600,59387,2177020800,00,0.00,N,2,1300,
|
|
20230516,35750,36500,36500,34600,90991,3226320700,00,0.00,N,5,-450,
|
|
20230515,36200,37000,37350,36000,83838,3064997950,00,0.00,N,5,-950,
|
|
20230512,37150,37100,37500,36650,61493,2291230050,00,0.00,N,5,-100,
|
|
20230511,37250,36350,37500,35950,98689,3659332250,00,0.00,N,2,1450,
|
|
20230510,35800,36700,37500,35800,56218,2059061400,00,0.00,N,5,-550,
|
|
20230509,36350,36900,36950,35550,50388,1830150250,00,0.00,N,5,-200,
|
|
20230508,36550,36200,37450,36100,63234,2323134300,00,0.00,N,2,350,
|
|
20230504,36200,36300,37100,35600,83315,3028853150,00,0.00,N,2,350,
|
|
20230503,35850,36100,36700,35600,53516,1924884250,00,0.00,N,5,-250,
|
|
20230502,36100,35850,36300,34950,66852,2381223450,00,0.00,N,2,500,
|
|
20230428,35600,35550,35750,35050,46245,1640057850,00,0.00,N,2,50,
|
|
20230427,35550,34250,35950,33950,61156,2160853700,00,0.00,N,2,1300,
|
|
20230426,34250,34950,35000,34150,82897,2851818200,00,0.00,N,5,-700,
|
|
20230425,34950,35600,35700,34400,60944,2125949450,00,0.00,N,5,-650,
|
|
20230424,35600,36200,36200,34700,69903,2472648300,00,0.00,N,5,-400,
|
|
20230421,36000,37000,37600,35750,81805,2995860200,00,0.00,N,5,-700,
|
|
20230420,36700,36500,37400,35300,89031,3224015600,00,0.00,N,2,50,
|
|
20230419,36650,34200,37000,33500,243936,8760112500,00,0.00,N,2,2750,
|
|
20230418,33900,33600,34500,33150,56880,1930720000,00,0.00,N,2,300,
|
|
20230417,33600,34300,35650,33100,131391,4469100900,00,0.00,N,5,-450,
|
|
20230414,34050,36250,36850,33950,198585,6918908000,00,0.00,N,5,-1750,
|
|
20230413,35800,34450,36150,33750,140848,4972601600,00,0.00,N,2,1500,
|
|
20230412,34300,32700,34950,32700,134050,4587457050,00,0.00,N,2,1400,
|
|
20230411,32900,32500,33150,32200,42198,1382547550,00,0.00,N,5,-100,
|
|
20230410,33000,32850,33500,32600,48852,1610165250,00,0.00,N,5,-200,
|
|
20230407,33200,33650,33800,32750,73854,2443862000,00,0.00,N,5,-350,
|
|
20230406,33550,32600,33950,32350,104989,3485478300,00,0.00,N,2,600,
|
|
20230405,32950,33900,34100,32200,156863,5162861400,00,0.00,N,5,-550,
|
|
20230404,33500,30150,33800,30150,418079,13680028550,00,0.00,N,2,3250,
|
|
20230403,30250,29850,30450,29750,30765,926967900,00,0.00,N,2,300,
|
|
20230331,29950,29300,30550,29150,43649,1311519650,00,0.00,N,2,750,
|
|
20230330,29200,29650,29650,29100,16703,488879950,00,0.00,N,5,-150,
|
|
20230329,29350,29750,29750,29100,25585,753751300,00,0.00,N,5,-50,
|
|
20230328,29400,29350,29500,29100,12586,368641600,00,0.00,N,2,250,
|
|
20230327,29150,29100,29450,28650,21891,638418600,00,0.00,N,2,50,
|
|
20230324,29100,28900,29500,28650,39768,1158483600,00,0.00,N,2,500,
|
|
20230323,28600,29150,29550,28500,63912,1846723950,00,0.00,N,5,-1000,
|
|
20230322,29600,29550,29700,28700,61055,1786221150,00,0.00,N,2,350,
|
|
20230321,29250,29600,29950,28950,22091,647270200,00,0.00,N,5,-350,
|
|
20230320,29600,29800,29950,29350,35400,1046903550,00,0.00,N,5,-400,
|
|
20230317,30000,29950,30200,29500,31621,947982650,00,0.00,N,2,250,
|
|
20230316,29750,29500,29950,28700,22967,678071000,00,0.00,N,5,-100,
|
|
20230315,29850,29450,30250,29150,68002,2035901200,00,0.00,N,2,950,
|
|
20230314,28900,29700,29700,28450,71707,2067985800,00,0.00,N,5,-800,
|
|
20230313,29700,30200,30800,29550,112187,3379570000,00,0.00,N,5,-1050,
|
|
20230310,30750,31650,31800,30500,75073,2343609950,00,0.00,N,5,-900,
|
|
20230309,31650,31800,31800,30550,87306,2740158200,00,0.00,N,2,950,
|
|
20230308,30700,30550,30950,30050,37424,1148377150,00,0.00,N,2,50,
|
|
20230307,30650,31000,31150,30150,40045,1218281500,00,0.00,N,5,-350,
|
|
20230306,31000,31400,31600,30500,43267,1333369900,00,0.00,N,5,-350,
|
|
20230303,31350,31450,32000,30950,88034,2763481300,00,0.00,N,3,0,
|
|
20230302,31350,30150,31650,30000,140034,4350501200,00,0.00,N,2,1200,
|
|
20230228,30150,29700,30300,29450,46030,1383578350,00,0.00,N,2,1000,
|
|
20230227,29150,28950,29700,28950,19451,568207850,00,0.00,N,5,-150,
|
|
20230224,29300,29450,29800,29000,18785,551117650,00,0.00,N,5,-150,
|
|
20230223,29450,29850,30200,29450,36095,1072808450,00,0.00,N,5,-500,
|
|
20230222,29950,28850,30350,28700,175463,5220039250,00,0.00,N,2,850,
|
|
20230221,29100,28700,29250,28450,33244,958907750,00,0.00,N,2,450,
|
|
20230220,28650,29150,29200,28600,26965,776714750,00,0.00,N,5,-500,
|
|
20230217,29150,28850,29250,28600,27228,790839650,00,0.00,N,2,350,
|
|
20230216,28800,29050,29400,28400,77841,2238774800,00,0.00,N,5,-150,
|
|
20230215,28950,29750,29750,28750,62017,1804629250,00,0.00,N,5,-550,
|
|
20230214,29500,29300,29900,29150,78082,2292677250,00,0.00,N,5,-400,
|
|
20230213,29900,29700,30100,29300,33688,1004064700,00,0.00,N,2,400,
|
|
20230210,29500,30150,30150,29400,25214,745113500,00,0.00,N,5,-600,
|
|
20230209,30100,30500,30500,29800,39585,1188914600,00,0.00,N,5,-400,
|
|
20230208,30500,31050,31200,30100,33980,1033531100,00,0.00,N,5,-500,
|
|
20230207,31000,30100,31050,30100,50535,1547556550,00,0.00,N,2,900,
|
|
20230206,30100,29300,30700,29250,58676,1779559500,00,0.00,N,2,450,
|
|
20230203,29650,29950,30200,29500,32745,973103800,00,0.00,N,5,-550,
|
|
20230202,30200,30100,30300,29850,36166,1087165150,00,0.00,N,2,450,
|
|
20230201,29750,30350,30600,29600,36129,1085740750,00,0.00,N,5,-600,
|
|
20230131,30350,29100,30500,28750,87455,2593297450,00,0.00,N,2,1100,
|
|
20230130,29250,29950,29950,29000,64371,1884909100,00,0.00,N,5,-650,
|
|
20230127,29900,30500,30500,29650,67204,2013050650,00,0.00,N,5,-600,
|
|
20230126,30500,31000,31400,30150,58351,1786640950,00,0.00,N,5,-500,
|
|
20230125,31000,31850,31850,30950,51544,1606369100,00,0.00,N,5,-850,
|
|
20230120,31850,31800,32150,31450,62804,1998347850,00,0.00,N,2,50,
|
|
20230119,31800,30750,32200,30550,253287,8024246400,00,0.00,N,2,1150,
|
|
20230118,30650,29450,30750,29000,123608,3759803600,00,0.00,N,2,1200,
|
|
20230117,29450,30100,30700,29350,117690,3535853800,00,0.00,N,2,50,
|
|
20230116,29400,29050,29800,28850,59506,1749016600,00,0.00,N,2,350,
|
|
20230113,29050,29000,29250,28300,38686,1113242450,00,0.00,N,2,50,
|
|
20230112,29000,29300,29350,28900,16339,474099050,00,0.00,N,5,-300,
|
|
20230111,29300,29200,29500,28650,30495,886966750,00,0.00,N,2,300,
|
|
20230110,29000,29400,29400,28600,17810,514264200,00,0.00,N,3,0,
|
|
20230109,29000,28700,29750,28300,80121,2329347050,00,0.00,N,2,800,
|
|
20230106,28200,28500,28600,27750,33215,935446000,00,0.00,N,5,-250,
|
|
20230105,28450,29300,29300,28300,25583,731293850,00,0.00,N,5,-550,
|
|
20230104,29000,28800,29400,28700,37538,1090783750,00,0.00,N,5,-100,
|
|
20230103,29100,28500,29300,28050,58940,1698304500,00,0.00,N,2,600,
|
|
20230102,28500,28050,29800,27900,107188,3090918950,00,0.00,N,2,300,
|
|
20221229,28200,28350,28500,27050,48062,1332397000,00,0.00,N,5,-150,
|
|
20221228,28350,28400,28850,27800,34261,975831950,02,0.00,N,5,-150,
|
|
20221227,28500,28350,28850,28050,51580,1462899800,00,0.00,N,2,200,
|
|
20221226,28300,28650,28750,28200,45188,1286362950,00,0.00,N,5,-400,
|
|
20221223,28700,28900,28950,28300,33654,965386000,00,0.00,N,5,-400,
|
|
20221222,29100,28550,29350,28100,87835,2555382600,00,0.00,N,2,750,
|
|
20221221,28350,27550,28700,27500,56875,1602577850,00,0.00,N,2,700,
|
|
20221220,27650,27650,28150,27350,52081,1443948200,00,0.00,N,2,150,
|
|
20221219,27500,27350,27650,27050,27023,739507800,00,0.00,N,2,100,
|
|
20221216,27400,27050,27600,27000,26358,720308550,00,0.00,N,5,-100,
|
|
20221215,27500,27250,27650,27000,35688,979224450,00,0.00,N,2,250,
|
|
20221214,27250,26850,27250,26700,43958,1190906850,00,0.00,N,2,500,
|
|
20221213,26750,26900,26900,26700,37040,992259000,00,0.00,N,2,50,
|
|
20221212,26700,26900,27000,26600,16328,436122050,00,0.00,N,5,-50,
|
|
20221209,26750,26700,26900,26350,23651,629449600,00,0.00,N,2,350,
|
|
20221208,26400,26400,26900,26250,31031,822444100,00,0.00,N,2,100,
|
|
20221207,26300,26050,26650,26000,20765,547839050,00,0.00,N,5,-100,
|
|
20221206,26400,26550,26800,26300,17756,468943800,00,0.00,N,5,-300,
|
|
20221205,26700,26750,26800,26450,21097,562095350,00,0.00,N,2,100,
|
|
20221202,26600,26850,26850,26300,19399,512833050,00,0.00,N,5,-150,
|
|
20221201,26750,26850,27000,26500,22891,610024250,00,0.00,N,3,0,
|
|
20221130,26750,27400,27400,26550,19802,530274750,00,0.00,N,5,-250,
|
|
20221129,27000,26750,27000,26550,13470,360505850,00,0.00,N,2,250,
|
|
20221128,26750,27000,27000,26550,26033,695504100,00,0.00,N,5,-250,
|
|
20221125,27000,26900,27050,26650,28041,753016900,00,0.00,N,2,150,
|
|
20221124,26850,26500,26850,26350,36906,983242750,00,0.00,N,2,350,
|
|
20221123,26500,26650,26650,26350,15828,419034450,00,0.00,N,2,50,
|
|
20221122,26450,26600,26800,26200,61826,1633892150,00,0.00,N,2,200,
|
|
20221121,26250,26500,26500,25950,16278,426341500,00,0.00,N,5,-150,
|
|
20221118,26400,26200,26500,26050,14681,386308500,00,0.00,N,2,250,
|
|
20221117,26150,26350,26650,26100,23961,630980850,00,0.00,N,5,-250,
|
|
20221116,26400,26500,26650,25950,29747,780698500,00,0.00,N,2,100,
|
|
20221115,26300,26750,26750,26050,40144,1055962200,00,0.00,N,5,-50,
|
|
20221114,26350,26100,26400,25550,32949,856667350,00,0.00,N,2,400,
|
|
20221111,25950,25950,26150,25600,33044,856106300,00,0.00,N,2,500,
|
|
20221110,25450,25100,25800,25000,39255,999540250,00,0.00,N,2,150,
|
|
20221109,25300,25250,25600,25150,13746,349207900,00,0.00,N,2,100,
|
|
20221108,25200,24650,25250,24600,21970,550043450,00,0.00,N,2,550,
|
|
20221107,24650,24700,24850,24400,23841,585912150,00,0.00,N,2,150,
|
|
20221104,24500,25050,25450,24350,57838,1421372950,00,0.00,N,5,-500,
|
|
20221103,25000,24400,25150,24250,24227,601801950,00,0.00,N,2,500,
|
|
20221102,24500,25100,25100,24300,26739,654704700,00,0.00,N,5,-550,
|
|
20221101,25050,24700,25100,24300,29448,726768450,00,0.00,N,2,700,
|
|
20221031,24350,25200,25200,24300,31346,768900550,00,0.00,N,5,-700,
|
|
20221028,25050,24600,25150,24450,33648,830559900,00,0.00,N,2,450,
|
|
20221027,24600,24450,24800,24400,21592,529883550,00,0.00,N,3,0,
|
|
20221026,24600,25000,25200,24250,42671,1047282150,00,0.00,N,5,-650,
|
|
20221025,25250,24750,25450,24200,46814,1155991600,00,0.00,N,2,500,
|
|
20221024,24750,25050,25400,24650,29550,734991000,00,0.00,N,5,-200,
|
|
20221021,24950,25500,25600,24500,45559,1132406150,00,0.00,N,5,-700,
|
|
20221020,25650,26150,26150,25100,23638,600759850,00,0.00,N,5,-250,
|
|
20221019,25900,26050,26350,25700,29421,765474250,00,0.00,N,5,-150,
|
|
20221018,26050,25450,26250,25250,36749,947509200,00,0.00,N,2,650,
|
|
20221017,25400,25700,25800,25050,37414,948070750,00,0.00,N,5,-350,
|
|
20221014,25750,25350,25900,24950,18319,466913700,00,0.00,N,2,850,
|
|
20221013,24900,25500,26000,24750,37393,944809250,00,0.00,N,5,-850,
|
|
20221012,25750,25800,25950,25050,31832,808838800,00,0.00,N,5,-350,
|
|
20221011,26100,26150,26550,25350,37810,981614350,00,0.00,N,5,-500,
|
|
20221007,26600,26200,26900,25800,38745,1023620400,00,0.00,N,2,600,
|
|
20221006,26000,25300,26150,25050,14730,378978300,00,0.00,N,2,700,
|
|
20221005,25300,25750,25750,24650,15957,400000600,00,0.00,N,3,0,
|
|
20221004,25300,24850,25350,24550,23724,592071000,00,0.00,N,2,1300,
|
|
20220930,24000,24450,24750,23700,19448,470543000,00,0.00,N,5,-450,
|
|
20220929,24450,25100,25700,24450,20389,510769400,00,0.00,N,5,-650,
|
|
20220928,25100,25250,25450,24400,30637,759557400,00,0.00,N,3,0,
|
|
20220927,25100,25100,25250,24650,37479,932388850,00,0.00,N,3,0,
|
|
20220926,25100,25650,26050,24750,39362,989102850,00,0.00,N,5,-850,
|
|
20220923,25950,26800,26800,25900,21052,553588200,00,0.00,N,5,-650,
|
|
20220922,26600,26200,26650,26000,16813,441933400,00,0.00,N,3,0,
|
|
20220921,26600,26650,26650,26100,19290,508837200,00,0.00,N,5,-100,
|
|
20220920,26700,26850,26900,26500,8003,213516700,00,0.00,N,2,200,
|
|
20220919,26500,27000,27300,26200,23667,631128100,00,0.00,N,5,-600,
|
|
20220916,27100,27550,27600,27050,17242,470227700,00,0.00,N,5,-300,
|
|
20220915,27400,28050,28250,27300,38821,1075435350,00,0.00,N,5,-650,
|
|
20220914,28050,27450,28400,27350,28642,800167200,00,0.00,N,2,250,
|
|
20220913,27800,28550,28600,27650,40240,1126189800,00,0.00,N,3,0,
|
|
20220908,27800,27450,27800,26950,40693,1117977000,00,0.00,N,2,900,
|
|
20220907,26900,27850,27850,26750,31110,839509550,00,0.00,N,5,-750,
|
|
20220906,27650,27350,27900,27350,12632,349397150,00,0.00,N,2,300,
|
|
20220905,27350,28000,28300,27300,32163,888689950,00,0.00,N,5,-800,
|
|
20220902,28150,28000,28700,28000,33653,952737850,00,0.00,N,2,150,
|
|
20220901,28000,28600,28750,28000,45455,1290823500,00,0.00,N,5,-750,
|
|
20220831,28750,28200,28750,28000,40059,1136810900,00,0.00,N,2,450,
|
|
20220830,28300,28300,28450,27700,22872,640831700,00,0.00,N,2,350,
|
|
20220829,27950,27500,28300,27400,38124,1060581850,00,0.00,N,5,-600,
|
|
20220826,28550,28700,28700,27950,29672,839748850,00,0.00,N,2,50,
|
|
20220825,28500,27700,28800,27700,52750,1502241700,00,0.00,N,2,800,
|
|
20220824,27700,27750,28050,27350,40454,1116695200,00,0.00,N,5,-50,
|
|
20220823,27750,28200,28550,27500,59511,1656269600,00,0.00,N,5,-800,
|
|
20220822,28550,29250,29250,28550,28525,824340400,00,0.00,N,5,-800,
|
|
20220819,29350,29500,29900,29050,30762,907303300,00,0.00,N,5,-300,
|
|
20220818,29650,29200,29700,28750,20906,613592800,00,0.00,N,2,450,
|
|
20220817,29200,30300,30300,29150,51554,1525817850,00,0.00,N,5,-1250,
|
|
20220816,30450,30000,30700,29750,44525,1341848050,00,0.00,N,2,50,
|
|
20220812,30400,29550,30500,29100,112652,3375360800,00,0.00,N,2,1150,
|
|
20220811,29250,29050,29350,28550,55677,1613402950,00,0.00,N,2,550,
|
|
20220810,28700,29250,29300,28700,55399,1600493950,00,0.00,N,5,-800,
|
|
20220809,29500,27950,29550,27900,143608,4186695250,00,0.00,N,2,1550,
|
|
20220808,27950,28750,29150,27900,64690,1834428800,00,0.00,N,5,-400,
|
|
20220805,28350,28300,28650,27850,41764,1180343750,00,0.00,N,2,100,
|
|
20220804,28250,27500,28250,27300,59132,1646684300,00,0.00,N,2,950,
|
|
20220803,27300,27300,27500,27000,31257,852362750,00,0.00,N,3,0,
|
|
20220802,27300,27050,27500,26900,33937,921692750,00,0.00,N,2,250,
|
|
20220801,27050,27700,27700,26700,90494,2447566150,00,0.00,N,5,-650,
|
|
20220729,27700,28650,29000,27250,108126,3006551000,00,0.00,N,5,-900,
|
|
20220728,28600,29050,29300,28000,34376,987774400,00,0.00,N,5,-400,
|
|
20220727,29000,28600,29300,28300,38079,1103264100,00,0.00,N,2,400,
|
|
20220726,28600,28550,29000,28500,12524,358770300,00,0.00,N,5,-100,
|
|
20220725,28700,28550,29050,28550,19504,561458750,00,0.00,N,2,250,
|
|
20220722,28450,28850,28850,28250,31000,885004550,00,0.00,N,5,-400,
|
|
20220721,28850,29700,29700,28800,52368,1519779750,00,0.00,N,5,-850,
|
|
20220720,29700,29000,29800,28550,69076,2015410800,00,0.00,N,2,550,
|
|
20220719,29150,27600,29350,27600,45673,1312189050,00,0.00,N,2,1300,
|
|
20220718,27850,28000,28800,27550,38019,1060286250,00,0.00,N,2,100,
|
|
20220715,27750,28400,28950,27550,53568,1497558150,00,0.00,N,5,-650,
|
|
20220714,28400,28450,28950,28100,55747,1591468350,00,0.00,N,5,-50,
|
|
20220713,28450,27500,28900,26950,98965,2805162950,00,0.00,N,2,850,
|
|
20220712,27600,27550,27900,26900,37886,1039938000,00,0.00,N,5,-150,
|
|
20220711,27750,26800,27800,26800,60088,1650327550,00,0.00,N,2,1000,
|
|
20220708,26750,27100,27450,26400,42529,1145249350,00,0.00,N,2,100,
|
|
20220707,26650,26700,27100,25450,68064,1809798500,00,0.00,N,5,-150,
|
|
20220706,26800,27150,27650,26400,54124,1457153100,00,0.00,N,5,-350,
|
|
20220705,27150,26450,27350,26250,37759,1014600600,00,0.00,N,2,1050,
|
|
20220704,26100,26850,26850,25650,33103,862431150,00,0.00,N,5,-500,
|
|
20220701,26600,27300,27450,26150,66702,1771279150,00,0.00,N,5,-900,
|
|
20220630,27500,28100,28100,27100,52097,1428990000,00,0.00,N,5,-400,
|
|
20220629,27900,27850,28350,27450,24636,686547450,00,0.00,N,5,-100,
|
|
20220628,28000,27850,28150,27150,49222,1357698300,00,0.00,N,2,250,
|
|
20220627,27750,27850,28200,27600,44486,1239485300,00,0.00,N,2,350,
|
|
20220624,27400,26750,27900,26750,59384,1629099250,00,0.00,N,2,400,
|
|
20220623,27000,28050,28350,26500,74879,2029336550,00,0.00,N,5,-1000,
|
|
20220622,28000,29300,29350,27850,32678,922978850,00,0.00,N,5,-950,
|
|
20220621,28950,28700,28950,27850,32506,928457750,00,0.00,N,2,700,
|
|
20220620,28250,29350,29350,27550,40264,1126947650,00,0.00,N,5,-500,
|
|
20220617,28750,27950,28800,27800,27098,768317950,00,0.00,N,2,300,
|
|
20220616,28450,28250,28900,28000,28932,820032800,00,0.00,N,2,300,
|
|
20220615,28150,29050,29450,27700,35211,998161050,00,0.00,N,5,-850,
|
|
20220614,29000,29150,29700,28400,31185,905995750,00,0.00,N,5,-750,
|
|
20220613,29750,30000,30000,29200,30260,894161950,00,0.00,N,5,-550,
|
|
20220610,30300,29900,30400,29700,11539,347815250,00,0.00,N,2,300,
|
|
20220609,30000,29900,30350,29350,24384,728094350,00,0.00,N,5,-300,
|
|
20220608,30300,31400,31400,29900,43326,1317915150,00,0.00,N,5,-750,
|
|
20220607,31050,31050,31200,30850,19648,610446950,00,0.00,N,3,0,
|
|
20220603,31050,30650,31200,30650,18870,583932050,00,0.00,N,2,300,
|
|
20220602,30750,30650,30800,30200,34086,1037124950,00,0.00,N,2,50,
|
|
20220531,30700,30600,30750,30050,26269,799270450,00,0.00,N,2,300,
|
|
20220530,30400,30600,30700,30150,14069,427922550,00,0.00,N,2,100,
|
|
20220527,30300,30800,30800,30050,14613,442143300,00,0.00,N,3,0,
|
|
20220526,30300,30250,30850,30050,39517,1207817250,00,0.00,N,2,250,
|
|
20220525,30050,29750,30150,29200,31710,945404950,00,0.00,N,2,650,
|
|
20220524,29400,30500,30500,29100,56780,1675849400,00,0.00,N,5,-850,
|
|
20220523,30250,30400,30700,29950,23367,704682800,00,0.00,N,5,-150,
|
|
20220520,30400,30550,30800,30000,37723,1140431750,00,0.00,N,5,-250,
|
|
20220519,30650,30800,30800,30000,41432,1255695300,00,0.00,N,5,-450,
|
|
20220518,31100,31100,31500,30850,26151,814756750,00,0.00,N,5,-150,
|
|
20220517,31250,31350,31350,30500,34341,1059373850,00,0.00,N,3,0,
|
|
20220516,31250,31400,31400,30900,14571,453411750,00,0.00,N,2,100,
|