673 lines
42 KiB
CSV
673 lines
42 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250211,13290,12430,13710,12320,2156552,28455282710,00,0.00,N,2,880,
|
|
20250210,12410,12290,12930,12220,757653,9473261960,00,0.00,N,5,-250,
|
|
20250207,12660,13030,13280,12560,774371,10005573610,00,0.00,N,5,-170,
|
|
20250206,12830,13160,13680,12600,1242800,16419450720,00,0.00,N,5,-20,
|
|
20250205,12850,13630,14200,12830,1713150,23007974250,00,0.00,N,5,-830,
|
|
20250204,13680,12900,13790,12440,2601575,34458132780,00,0.00,N,2,860,
|
|
20250203,12820,12060,13390,11630,2930528,36844266720,00,0.00,N,2,410,
|
|
20250131,12410,12220,12930,12050,1867285,23154141500,00,0.00,N,5,-920,
|
|
20250124,13330,12330,13390,12300,3346179,43470287780,00,0.00,N,2,880,
|
|
20250123,12450,14120,14300,12450,6694956,88034028680,00,0.00,N,5,-740,
|
|
20250122,13190,10290,13190,10230,8001673,95964942980,00,0.00,N,1,3040,
|
|
20250121,10150,9770,11500,9550,8542018,90937640290,00,0.00,N,2,540,
|
|
20250120,9610,10160,10260,9400,608708,5978698890,00,0.00,N,5,-330,
|
|
20250117,9940,10240,10390,9750,1007375,10119503820,00,0.00,N,2,100,
|
|
20250116,9840,9740,10110,9610,1059809,10483625630,00,0.00,N,2,80,
|
|
20250115,9760,8710,10450,8660,7307517,72418046970,00,0.00,N,2,1180,
|
|
20250114,8580,8420,9050,8420,839892,7358283850,00,0.00,N,2,260,
|
|
20250113,8320,8330,8910,8210,606781,5257595770,00,0.00,N,5,-230,
|
|
20250110,8550,8710,8880,8460,236620,2032783500,00,0.00,N,5,-150,
|
|
20250109,8700,8410,8870,8120,457110,3871375900,00,0.00,N,2,240,
|
|
20250108,8460,8530,8570,8150,422174,3534677080,00,0.00,N,3,0,
|
|
20250107,8460,8190,8550,8080,442980,3709045390,00,0.00,N,2,250,
|
|
20250106,8210,8140,8280,7840,447344,3605125160,00,0.00,N,2,250,
|
|
20250103,7960,8670,8750,7820,984510,7971243420,00,0.00,N,5,-700,
|
|
20250102,8660,8270,8700,8060,272122,2320803110,00,0.00,N,2,450,
|
|
20241230,8210,8210,8390,8120,234958,1934004750,00,0.00,N,5,-80,
|
|
20241227,8290,8500,8700,8180,398041,3307220300,02,0.00,N,5,-370,
|
|
20241226,8660,8580,8880,8440,271957,2362535500,00,0.00,N,5,-40,
|
|
20241224,8700,9230,9530,8560,841051,7481172510,00,0.00,N,5,-530,
|
|
20241223,9230,9660,9670,9080,502938,4660234430,00,0.00,N,5,-420,
|
|
20241220,9650,9470,9790,9200,611935,5823211500,00,0.00,N,2,360,
|
|
20241219,9290,9250,9380,9010,520492,4776761060,00,0.00,N,5,-310,
|
|
20241218,9600,9100,9730,9010,495453,4660018290,00,0.00,N,2,500,
|
|
20241217,9100,9800,9810,8920,822498,7586373580,00,0.00,N,5,-610,
|
|
20241216,9710,9590,10080,9290,1038802,10092222550,00,0.00,N,2,410,
|
|
20241213,9300,9970,10050,9120,1029370,9662727710,00,0.00,N,5,-600,
|
|
20241212,9900,10180,10700,9830,955496,9704082060,00,0.00,N,5,-270,
|
|
20241211,10170,10520,10550,9900,769520,7817259620,00,0.00,N,5,-260,
|
|
20241210,10430,9000,10830,8970,1806292,18534267240,00,0.00,N,2,1550,
|
|
20241209,8880,9430,9700,8850,839708,7763975870,00,0.00,N,5,-800,
|
|
20241206,9680,9100,9980,8960,2987960,28522857320,00,0.00,N,2,800,
|
|
20241205,8880,8750,8950,8530,368826,3221684450,00,0.00,N,2,140,
|
|
20241204,8740,9170,9310,8360,1389786,12178438140,00,0.00,N,5,-710,
|
|
20241203,9450,8950,9460,8860,833542,7744806490,00,0.00,N,2,520,
|
|
20241202,8930,8800,9400,8800,912582,8346989260,00,0.00,N,2,130,
|
|
20241129,8800,8710,9210,8340,660371,5778892840,00,0.00,N,2,170,
|
|
20241128,8630,8470,8770,8340,457274,3936379490,00,0.00,N,5,-30,
|
|
20241127,8660,9080,9080,8430,521882,4513690590,00,0.00,N,5,-190,
|
|
20241126,8850,8870,9160,8700,406219,3616822880,00,0.00,N,5,-20,
|
|
20241125,8870,8790,9010,8300,551016,4811374870,00,0.00,N,2,150,
|
|
20241122,8720,8570,8800,8060,616695,5194386620,00,0.00,N,2,70,
|
|
20241121,8650,9030,9080,8390,571244,4963039040,00,0.00,N,5,-280,
|
|
20241120,8930,8540,9360,8340,1583490,14307864830,00,0.00,N,2,270,
|
|
20241119,8660,8530,8930,8210,920013,7841637380,00,0.00,N,2,80,
|
|
20241118,8580,8260,8850,7930,2082469,17645714730,00,0.00,N,2,650,
|
|
20241115,7930,7510,8220,7440,1966536,15518077090,00,0.00,N,2,300,
|
|
20241114,7630,7490,7910,7380,1805912,13860120550,00,0.00,N,2,40,
|
|
20241113,7590,7300,8350,6910,13658353,105454728430,00,0.00,N,2,860,
|
|
20241112,6730,5120,6730,4985,1658810,10701115625,00,0.00,N,1,1550,
|
|
20241111,5180,5310,5370,5130,73959,384855080,00,0.00,N,5,-120,
|
|
20241108,5300,5290,5420,5220,74647,396684550,00,0.00,N,2,50,
|
|
20241107,5250,5150,5280,5130,47398,247190410,00,0.00,N,2,100,
|
|
20241106,5150,5240,5320,5110,62026,323979990,00,0.00,N,5,-90,
|
|
20241105,5240,5130,5280,5090,87216,451435710,00,0.00,N,2,110,
|
|
20241104,5130,4950,5150,4925,94625,481507920,00,0.00,N,2,215,
|
|
20241101,4915,5050,5050,4915,53903,267253015,00,0.00,N,5,-145,
|
|
20241031,5060,4940,5140,4845,110731,553027610,00,0.00,N,2,130,
|
|
20241030,4930,5070,5070,4905,86650,430473485,00,0.00,N,5,-110,
|
|
20241029,5040,5180,5190,4970,166363,836500035,00,0.00,N,5,-140,
|
|
20241028,5180,5050,5330,5020,234571,1212129760,00,0.00,N,2,80,
|
|
20241025,5100,5070,5180,5020,73477,371931940,00,0.00,N,5,-10,
|
|
20241024,5110,5210,5270,5020,162666,825794070,00,0.00,N,5,-170,
|
|
20241023,5280,5230,5350,5070,101373,527668050,00,0.00,N,2,50,
|
|
20241022,5230,5420,5450,5220,71044,374001510,00,0.00,N,5,-190,
|
|
20241021,5420,5360,5540,5300,98667,538544170,00,0.00,N,2,150,
|
|
20241018,5270,5560,5590,5230,186842,1004999450,00,0.00,N,5,-240,
|
|
20241017,5510,5520,6010,5490,587261,3361389010,00,0.00,N,2,30,
|
|
20241016,5480,5590,5600,5460,77435,425550050,00,0.00,N,5,-110,
|
|
20241015,5590,5660,5750,5550,81157,456092640,00,0.00,N,5,-80,
|
|
20241014,5670,5460,5710,5450,136930,768033530,00,0.00,N,2,220,
|
|
20241011,5450,5470,5560,5450,74647,410840040,00,0.00,N,5,-50,
|
|
20241010,5500,5540,5610,5450,62957,346302950,00,0.00,N,5,-10,
|
|
20241008,5510,5630,5660,5480,103510,573085240,00,0.00,N,5,-170,
|
|
20241007,5680,5560,5680,5430,77941,436917850,00,0.00,N,2,160,
|
|
20241004,5520,5500,5640,5470,56208,311834790,00,0.00,N,2,20,
|
|
20241002,5500,5730,5790,5500,110439,616873790,00,0.00,N,5,-150,
|
|
20240930,5650,5830,6200,5640,577089,3398512720,00,0.00,N,5,-130,
|
|
20240927,5780,5780,5870,5630,189170,1093658240,00,0.00,N,2,40,
|
|
20240926,5740,5600,5780,5520,129849,737612020,00,0.00,N,2,240,
|
|
20240925,5500,5730,5840,5500,211983,1198716070,00,0.00,N,5,-220,
|
|
20240924,5720,5910,6110,5640,316983,1829674660,00,0.00,N,5,-180,
|
|
20240923,5900,6050,6080,5900,79300,474203030,00,0.00,N,5,-150,
|
|
20240920,6050,5830,6170,5830,107616,650831350,00,0.00,N,2,200,
|
|
20240919,5850,5920,5920,5660,42291,244964560,00,0.00,N,5,-20,
|
|
20240913,5870,5780,5940,5750,31104,180968480,00,0.00,N,3,0,
|
|
20240912,5870,5590,5910,5570,86529,500752690,00,0.00,N,2,300,
|
|
20240911,5570,5350,5740,5330,131320,732928900,00,0.00,N,2,270,
|
|
20240910,5300,5410,5580,5300,48963,263190500,00,0.00,N,5,-140,
|
|
20240909,5440,5200,5490,5170,57954,308379360,00,0.00,N,2,130,
|
|
20240906,5310,5480,5570,5260,98819,525745770,00,0.00,N,5,-170,
|
|
20240905,5480,5580,5720,5440,112616,624767130,00,0.00,N,5,-100,
|
|
20240904,5580,5810,5810,5570,145613,820074530,00,0.00,N,5,-370,
|
|
20240903,5950,6070,6130,5940,78485,473929750,00,0.00,N,5,-120,
|
|
20240902,6070,6110,6180,5980,55089,334176120,00,0.00,N,5,-20,
|
|
20240830,6090,5850,6160,5850,90323,546690350,00,0.00,N,2,260,
|
|
20240829,5830,6010,6070,5830,114409,676440240,00,0.00,N,5,-280,
|
|
20240828,6110,6250,6250,5990,156824,956956500,00,0.00,N,5,-200,
|
|
20240827,6310,6020,6420,5960,198118,1222419520,00,0.00,N,2,240,
|
|
20240826,6070,6320,6320,6000,134953,822923450,00,0.00,N,5,-190,
|
|
20240823,6260,6120,6300,6110,65649,406674220,00,0.00,N,2,10,
|
|
20240822,6250,6470,6470,6080,119165,739359210,00,0.00,N,5,-110,
|
|
20240821,6360,6450,6450,6260,96971,613636240,00,0.00,N,5,-90,
|
|
20240820,6450,6240,6510,6240,183310,1174462640,00,0.00,N,2,220,
|
|
20240819,6230,6240,6450,6190,221555,1395127170,00,0.00,N,3,0,
|
|
20240816,6230,6200,6360,6150,109055,679242900,00,0.00,N,2,40,
|
|
20240814,6190,6240,6390,6170,145415,912269920,00,0.00,N,5,-40,
|
|
20240813,6230,6310,6350,6000,218086,1346746920,00,0.00,N,5,-10,
|
|
20240812,6240,6030,6450,5960,454498,2834616270,00,0.00,N,2,180,
|
|
20240809,6060,5490,6100,5470,531173,3081455340,00,0.00,N,2,690,
|
|
20240808,5370,5280,5450,5210,87771,467532210,00,0.00,N,5,-30,
|
|
20240807,5400,5370,5500,5310,104851,569155240,00,0.00,N,5,-20,
|
|
20240806,5420,5040,5450,5040,241589,1282280390,00,0.00,N,2,370,
|
|
20240805,5050,5600,5780,4905,458586,2401773955,00,0.00,N,5,-760,
|
|
20240802,5810,6190,6200,5700,205475,1214040040,00,0.00,N,5,-540,
|
|
20240801,6350,6280,6530,6220,151999,962158240,00,0.00,N,2,220,
|
|
20240731,6130,6010,6150,5950,102666,618753670,00,0.00,N,2,120,
|
|
20240730,6010,6100,6100,5920,103461,618215600,00,0.00,N,5,-120,
|
|
20240729,6130,6150,6220,6050,106860,654612440,00,0.00,N,5,-10,
|
|
20240726,6140,5900,6290,5900,190750,1173568490,00,0.00,N,2,220,
|
|
20240725,5920,6000,6070,5790,191700,1132547550,00,0.00,N,5,-160,
|
|
20240724,6080,6040,6200,6040,109611,668245460,00,0.00,N,5,-10,
|
|
20240723,6090,6190,6240,6040,169639,1035732760,00,0.00,N,5,-60,
|
|
20240722,6150,6280,6290,6080,178856,1097496240,00,0.00,N,5,-150,
|
|
20240719,6300,6340,6350,6180,119865,749582670,00,0.00,N,3,0,
|
|
20240718,6300,6200,6370,6150,241494,1509882980,00,0.00,N,5,-60,
|
|
20240717,6360,6530,6580,6350,210327,1355129380,00,0.00,N,5,-180,
|
|
20240716,6540,6740,6740,6500,136380,892115620,00,0.00,N,5,-110,
|
|
20240715,6650,6770,6810,6560,199459,1328988140,00,0.00,N,5,-120,
|
|
20240712,6770,6910,6980,6700,178839,1209105990,00,0.00,N,5,-80,
|
|
20240711,6850,7080,7180,6850,209763,1458393290,00,0.00,N,5,-210,
|
|
20240710,7060,7060,7160,6930,187798,1322958600,00,0.00,N,2,120,
|
|
20240709,6940,6980,7070,6870,130370,902719200,00,0.00,N,2,30,
|
|
20240708,6910,6800,7000,6770,207360,1428530320,00,0.00,N,2,30,
|
|
20240705,6880,7160,7220,6870,210690,1467888990,00,0.00,N,5,-300,
|
|
20240704,7180,7110,7290,6960,178695,1277944870,00,0.00,N,2,140,
|
|
20240703,7040,7250,7250,6760,441061,3070630920,00,0.00,N,5,-110,
|
|
20240702,7150,7600,7720,7150,360656,2650725040,00,0.00,N,5,-570,
|
|
20240701,7720,7820,7850,7460,299604,2284918630,00,0.00,N,5,-30,
|
|
20240628,7750,7850,7860,7540,226680,1745162480,00,0.00,N,2,10,
|
|
20240627,7740,7680,7860,7590,223615,1735166190,00,0.00,N,2,70,
|
|
20240626,7670,7610,7840,7580,195804,1512432280,00,0.00,N,2,60,
|
|
20240625,7610,7830,7870,7510,195654,1497995210,00,0.00,N,5,-160,
|
|
20240624,7770,7600,7990,7580,516345,4027641380,00,0.00,N,2,270,
|
|
20240621,7500,7620,7620,7200,256533,1906926020,00,0.00,N,5,-190,
|
|
20240620,7690,7390,7840,7390,391903,2994807390,00,0.00,N,2,300,
|
|
20240619,7390,7490,7580,7350,244249,1810733900,00,0.00,N,5,-80,
|
|
20240618,7470,7380,7530,7180,303771,2231962290,00,0.00,N,2,90,
|
|
20240617,7380,7600,7820,7380,238501,1786781350,00,0.00,N,5,-280,
|
|
20240614,7660,8030,8030,7620,332657,2583886260,00,0.00,N,5,-370,
|
|
20240613,8030,7930,8110,7880,481449,3862674030,00,0.00,N,2,190,
|
|
20240612,7840,7600,7940,7600,553534,4342297570,00,0.00,N,2,260,
|
|
20240611,7580,7630,7710,7230,389659,2926628880,00,0.00,N,2,10,
|
|
20240610,7570,7190,7600,7070,486794,3597676050,00,0.00,N,2,370,
|
|
20240607,7200,7440,7540,7160,639660,4652160030,00,0.00,N,5,-380,
|
|
20240605,7580,7720,7780,7430,365387,2767496460,00,0.00,N,5,-120,
|
|
20240604,7700,8160,8320,7600,669496,5342061040,00,0.00,N,5,-190,
|
|
20240603,7890,7690,8010,7460,669373,5207625900,00,0.00,N,2,220,
|
|
20240531,7670,7610,7860,7580,449788,3456177060,00,0.00,N,2,20,
|
|
20240530,7650,7950,7980,7510,987924,7566844980,00,0.00,N,5,-350,
|
|
20240529,8000,8800,9120,7980,1946486,16421942200,00,0.00,N,5,-700,
|
|
20240528,8700,8830,8910,8550,688415,5981045690,00,0.00,N,5,-60,
|
|
20240527,8760,8870,9290,8730,1042910,9360297650,00,0.00,N,5,-80,
|
|
20240524,8840,8410,9520,8250,3364003,30369910620,00,0.00,N,2,240,
|
|
20240523,8600,9010,9010,8470,1043884,9027017350,00,0.00,N,5,-350,
|
|
20240522,8950,8820,9480,8730,3374037,30708770530,00,0.00,N,2,300,
|
|
20240521,8650,8860,9090,8510,1052782,9232594400,00,0.00,N,5,-210,
|
|
20240520,8860,9140,9230,8680,1318019,11759532710,00,0.00,N,5,-190,
|
|
20240517,9050,9950,9950,8960,1894212,17622239640,00,0.00,N,5,-900,
|
|
20240516,9950,9810,11440,9710,6438831,66762463170,00,0.00,N,2,300,
|
|
20240514,9650,10490,10950,9610,8613372,88440400940,00,0.00,N,5,-210,
|
|
20240513,9860,8000,9860,7930,5358439,49185047800,00,0.00,N,1,2270,
|
|
20240510,7590,7740,7790,7450,459331,3490221130,00,0.00,N,5,-120,
|
|
20240509,7710,8080,8110,7710,492879,3859067180,00,0.00,N,5,-210,
|
|
20240508,7920,8290,8350,7760,788831,6323254700,00,0.00,N,5,-370,
|
|
20240507,8290,7630,8290,7600,1534599,12421384020,00,0.00,N,2,610,
|
|
20240503,7680,7620,7780,7470,336412,2559106310,00,0.00,N,2,70,
|
|
20240502,7610,7750,7850,7350,538569,4101534530,00,0.00,N,5,-220,
|
|
20240430,7830,7920,8330,7800,897179,7203381310,00,0.00,N,5,-160,
|
|
20240429,7990,7950,8120,7670,900868,7147656580,00,0.00,N,2,260,
|
|
20240426,7730,7400,7840,7340,1202460,9231827390,00,0.00,N,2,430,
|
|
20240425,7300,7610,8000,7160,1381918,10518404850,00,0.00,N,5,-270,
|
|
20240424,7570,7540,8000,7320,1266986,9718899470,00,0.00,N,2,20,
|
|
20240423,7550,7580,7860,6990,1261944,9309599420,00,0.00,N,2,50,
|
|
20240422,7500,7660,7670,7210,794948,5934544620,00,0.00,N,5,-280,
|
|
20240419,7780,8130,8140,7460,1629605,12551171500,00,0.00,N,5,-350,
|
|
20240418,8130,8570,8760,7850,1871672,15385173000,00,0.00,N,5,-330,
|
|
20240417,8460,8300,8930,8210,2279414,19666852900,00,0.00,N,2,320,
|
|
20240416,8140,8850,9240,7680,2500448,20712993930,00,0.00,N,5,-600,
|
|
20240415,8740,8290,8920,8100,1968512,16938075210,00,0.00,N,2,440,
|
|
20240412,8300,8120,8880,8040,2774959,23488110140,00,0.00,N,2,330,
|
|
20240411,7970,7880,8150,7570,875832,6875845380,00,0.00,N,5,-70,
|
|
20240409,8040,7600,8930,7560,6629043,54798671570,00,0.00,N,2,500,
|
|
20240408,7540,7800,7950,7470,1108294,8536383790,00,0.00,N,5,-230,
|
|
20240405,7770,7600,8450,7250,5075563,40460217250,00,0.00,N,2,290,
|
|
20240404,7480,7100,7880,7070,2271538,17176266210,00,0.00,N,2,310,
|
|
20240403,7170,6850,7940,6580,6785365,50526590400,00,0.00,N,2,250,
|
|
20240402,6920,7010,7270,6850,2222122,15682590800,00,0.00,N,5,-180,
|
|
20240401,7100,6650,7360,6530,6983370,49303166470,00,0.00,N,2,900,
|
|
20240329,6200,6360,6650,6140,1903395,12167691390,00,0.00,N,5,-150,
|
|
20240328,6350,5660,6600,5540,9117964,57313264490,00,0.00,N,2,750,
|
|
20240327,5600,5670,5720,5500,1004857,5640345560,00,0.00,N,5,-140,
|
|
20240326,5740,5120,6000,5030,7191992,41322410750,00,0.00,N,2,680,
|
|
20240325,5060,5010,5130,4935,416426,2102855510,00,0.00,N,2,80,
|
|
20240322,4980,4860,5050,4805,331459,1643089900,00,0.00,N,2,95,
|
|
20240321,4885,4910,4980,4840,160557,784669475,00,0.00,N,5,-15,
|
|
20240320,4900,4945,5020,4830,388642,1919168185,00,0.00,N,2,55,
|
|
20240319,4845,4785,4935,4725,494792,2405596660,00,0.00,N,2,60,
|
|
20240318,4785,4750,4810,4705,133128,634596560,00,0.00,N,2,35,
|
|
20240315,4750,4735,4780,4635,176429,828553915,00,0.00,N,2,15,
|
|
20240314,4735,4790,4820,4680,273151,1296383660,00,0.00,N,3,0,
|
|
20240313,4735,4765,4860,4680,701540,3352047365,00,0.00,N,2,15,
|
|
20240312,4720,4665,5240,4620,3832853,18835046525,00,0.00,N,2,50,
|
|
20240311,4670,4580,4950,4505,880329,4198895095,00,0.00,N,2,90,
|
|
20240308,4580,4525,4585,4505,93023,423419795,00,0.00,N,2,70,
|
|
20240307,4510,4490,4530,4415,129417,577603045,00,0.00,N,2,50,
|
|
20240306,4460,4470,4540,4430,62649,280250755,00,0.00,N,5,-50,
|
|
20240305,4510,4600,4630,4485,91410,412868085,00,0.00,N,5,-70,
|
|
20240304,4580,4485,4685,4455,175500,803452015,00,0.00,N,2,90,
|
|
20240229,4490,4545,4590,4460,103240,467251055,00,0.00,N,5,-80,
|
|
20240228,4570,4570,4630,4550,113568,520682845,00,0.00,N,3,0,
|
|
20240227,4570,4625,4650,4520,152120,694863750,00,0.00,N,5,-70,
|
|
20240226,4640,4660,4730,4615,155442,725744370,00,0.00,N,5,-20,
|
|
20240223,4660,4765,5240,4635,2574953,12583461900,00,0.00,N,5,-145,
|
|
20240222,4805,4745,4860,4695,276099,1322854115,00,0.00,N,2,30,
|
|
20240221,4775,4505,4840,4480,833353,3947185965,00,0.00,N,2,225,
|
|
20240220,4550,4550,4600,4510,105895,482097810,00,0.00,N,5,-20,
|
|
20240219,4570,4460,4605,4460,208461,946319300,00,0.00,N,2,100,
|
|
20240216,4470,4425,4500,4410,146502,652593045,00,0.00,N,5,-10,
|
|
20240215,4480,4560,4560,4445,176168,789408125,00,0.00,N,5,-80,
|
|
20240214,4560,4410,4620,4310,966901,4339687035,00,0.00,N,2,380,
|
|
20240213,4180,4075,4180,4060,80899,341681950,00,0.00,N,2,75,
|
|
20240208,4105,4100,4160,4100,34088,140293070,00,0.00,N,5,-20,
|
|
20240207,4125,4070,4125,4055,47976,195715215,00,0.00,N,2,70,
|
|
20240206,4055,4100,4120,4045,67725,275792725,00,0.00,N,5,-65,
|
|
20240205,4120,4195,4195,4110,59360,246108305,00,0.00,N,5,-35,
|
|
20240202,4155,4075,4155,4060,44725,184437300,00,0.00,N,2,85,
|
|
20240201,4070,4065,4145,4000,105817,427161165,00,0.00,N,2,5,
|
|
20240131,4065,4150,4180,4065,104966,430116475,00,0.00,N,5,-85,
|
|
20240130,4150,4160,4240,4100,135464,562466435,00,0.00,N,5,-5,
|
|
20240129,4155,4230,4235,4155,106378,445179205,00,0.00,N,5,-65,
|
|
20240126,4220,4155,4270,4145,56982,239934575,00,0.00,N,2,60,
|
|
20240125,4160,4295,4315,4125,217804,912303150,00,0.00,N,5,-130,
|
|
20240124,4290,4460,4470,4270,170806,741665680,00,0.00,N,5,-130,
|
|
20240123,4420,4390,4450,4350,146704,647274035,00,0.00,N,2,50,
|
|
20240122,4370,4455,4460,4335,209661,918883550,00,0.00,N,5,-50,
|
|
20240119,4420,4445,4560,4375,252304,1127433975,00,0.00,N,5,-45,
|
|
20240118,4465,4470,4555,4400,244174,1093682525,00,0.00,N,5,-5,
|
|
20240117,4470,4600,4610,4395,523288,2336634895,00,0.00,N,5,-180,
|
|
20240116,4650,4800,5000,4610,3291177,15953900430,00,0.00,N,2,10,
|
|
20240115,4640,4665,4770,4600,657458,3086833875,00,0.00,N,5,-25,
|
|
20240112,4665,4735,4770,4660,603773,2846844240,00,0.00,N,5,-10,
|
|
20240111,4675,4645,4780,4600,585855,2740322360,00,0.00,N,3,0,
|
|
20240110,4675,4475,4920,4380,4804427,22571781485,00,0.00,N,2,365,
|
|
20240109,4310,4320,4355,4255,124034,541486885,00,0.00,N,5,-10,
|
|
20240108,4320,4365,4365,4300,42139,182095840,00,0.00,N,5,-35,
|
|
20240105,4355,4325,4390,4280,76875,333239005,00,0.00,N,2,30,
|
|
20240104,4325,4310,4350,4275,53786,232180415,00,0.00,N,2,15,
|
|
20240103,4310,4315,4375,4285,68315,296097475,00,0.00,N,5,-5,
|
|
20240102,4315,4230,4345,4220,79639,342679925,00,0.00,N,2,60,
|
|
20231228,4255,4245,4285,4210,34222,145502350,00,0.00,N,2,10,
|
|
20231227,4245,4300,4300,4235,33814,143761625,02,0.00,N,5,-55,
|
|
20231226,4300,4300,4335,4215,53927,230235050,00,0.00,N,2,10,
|
|
20231222,4290,4305,4305,4235,53561,229049760,00,0.00,N,5,-5,
|
|
20231221,4295,4265,4310,4225,57464,244968730,00,0.00,N,2,5,
|
|
20231220,4290,4300,4315,4270,52760,226775610,00,0.00,N,2,20,
|
|
20231219,4270,4275,4300,4215,53844,228294100,00,0.00,N,5,-20,
|
|
20231218,4290,4270,4345,4260,84588,363377465,00,0.00,N,2,20,
|
|
20231215,4270,4205,4275,4200,58641,249184750,00,0.00,N,2,65,
|
|
20231214,4205,4225,4285,4155,77719,327463855,00,0.00,N,5,-10,
|
|
20231213,4215,4310,4330,4165,104830,441944850,00,0.00,N,5,-65,
|
|
20231212,4280,4270,4345,4270,86449,370575755,00,0.00,N,5,-20,
|
|
20231211,4300,4325,4375,4300,95126,412218640,00,0.00,N,5,-25,
|
|
20231208,4325,4290,4350,4290,103344,447266375,00,0.00,N,2,15,
|
|
20231207,4310,4330,4355,4275,80190,345066525,00,0.00,N,2,10,
|
|
20231206,4300,4340,4365,4255,105492,452733420,00,0.00,N,2,5,
|
|
20231205,4295,4350,4470,4295,455069,1992058300,00,0.00,N,5,-40,
|
|
20231204,4335,4330,4355,4300,180074,778685820,00,0.00,N,2,20,
|
|
20231201,4315,4265,4350,4265,153122,660584840,00,0.00,N,2,5,
|
|
20231130,4310,4220,4310,4220,135501,577312935,00,0.00,N,2,40,
|
|
20231129,4270,4245,4340,4195,212666,905671020,00,0.00,N,5,-5,
|
|
20231128,4275,4270,4335,4260,222844,957719850,00,0.00,N,5,-25,
|
|
20231127,4300,4315,4380,4020,317638,1359724170,00,0.00,N,5,-15,
|
|
20231124,4315,4720,4720,4315,1959712,8814139495,00,0.00,N,3,0,
|
|
20231123,4315,4270,4335,4265,336265,1509956430,00,0.00,N,2,45,
|
|
20231122,4270,4305,4335,4215,175680,747882795,00,0.00,N,2,10,
|
|
20231121,4260,4170,4400,4145,508101,2182056800,00,0.00,N,2,100,
|
|
20231120,4160,4100,4175,4085,103846,430919555,00,0.00,N,2,40,
|
|
20231117,4120,4090,4165,4055,70718,289516545,00,0.00,N,5,-10,
|
|
20231116,4130,4130,4200,4050,218697,904228010,00,0.00,N,2,20,
|
|
20231115,4110,4065,4135,4060,137026,561966460,00,0.00,N,2,60,
|
|
20231114,4050,3900,4055,3900,135571,543307465,00,0.00,N,2,130,
|
|
20231113,3920,3810,4150,3800,450354,1791932810,00,0.00,N,2,90,
|
|
20231110,3830,3880,3905,3820,84592,324943725,00,0.00,N,5,-90,
|
|
20231109,3920,3995,4025,3880,147111,576065615,00,0.00,N,5,-75,
|
|
20231108,3995,4030,4100,3990,46650,188060055,00,0.00,N,5,-20,
|
|
20231107,4015,4150,4150,4010,114475,462885215,00,0.00,N,5,-95,
|
|
20231106,4110,4075,4155,4065,89091,367240325,00,0.00,N,2,40,
|
|
20231103,4070,4050,4085,3990,63569,257367775,00,0.00,N,2,20,
|
|
20231102,4050,3950,4080,3940,101261,409401905,00,0.00,N,2,120,
|
|
20231101,3930,3920,4020,3880,97194,384534375,00,0.00,N,2,50,
|
|
20231031,3880,4020,4045,3830,144596,563550830,00,0.00,N,5,-140,
|
|
20231030,4020,3900,4075,3900,159906,641025745,00,0.00,N,2,120,
|
|
20231027,3900,3810,4280,3800,554978,2216549755,00,0.00,N,2,90,
|
|
20231026,3810,3935,3950,3800,172394,662313730,00,0.00,N,5,-175,
|
|
20231025,3985,4030,4075,3975,61627,247912950,00,0.00,N,3,0,
|
|
20231024,3985,3965,4010,3790,97356,379215860,00,0.00,N,2,85,
|
|
20231023,3900,3940,4030,3900,85408,337788500,00,0.00,N,5,-95,
|
|
20231020,3995,3990,4110,3885,218442,863120795,00,0.00,N,5,-25,
|
|
20231019,4020,4220,4305,4020,214882,879370670,00,0.00,N,5,-295,
|
|
20231018,4315,4350,4400,4235,93170,400479580,00,0.00,N,5,-55,
|
|
20231017,4370,4265,4455,4265,162866,711102315,00,0.00,N,2,105,
|
|
20231016,4265,4520,4530,4240,375466,1653073965,00,0.00,N,5,-195,
|
|
20231013,4460,4410,4510,4360,177159,787502365,00,0.00,N,3,0,
|
|
20231012,4460,4345,4520,4305,261150,1157680205,00,0.00,N,2,90,
|
|
20231011,4370,4350,4405,4270,364637,1584037570,00,0.00,N,5,-65,
|
|
20231010,4435,4185,4495,4150,903525,3952758290,00,0.00,N,2,330,
|
|
20231006,4105,3870,4125,3870,168378,683112580,00,0.00,N,2,215,
|
|
20231005,3890,3970,4030,3885,125048,493110150,00,0.00,N,5,-65,
|
|
20231004,3955,4030,4030,3940,107008,425383555,00,0.00,N,5,-60,
|
|
20230927,4015,3920,4060,3890,82286,327073510,00,0.00,N,2,80,
|
|
20230926,3935,3920,4200,3920,131622,529359100,00,0.00,N,5,-5,
|
|
20230925,3940,3990,4055,3920,139239,550819345,00,0.00,N,5,-90,
|
|
20230922,4030,4000,4065,3960,132647,531112100,00,0.00,N,5,-35,
|
|
20230921,4065,4180,4230,4060,199385,819804455,00,0.00,N,5,-130,
|
|
20230920,4195,4215,4275,4160,257626,1087366545,00,0.00,N,5,-10,
|
|
20230919,4205,4380,4400,4160,343147,1456940945,00,0.00,N,5,-150,
|
|
20230918,4355,4480,4575,4345,372158,1640201610,00,0.00,N,5,-160,
|
|
20230915,4515,4530,4785,4470,1286908,5938596675,00,0.00,N,5,-35,
|
|
20230914,4550,4710,4720,4525,1051530,4840344880,00,0.00,N,5,-250,
|
|
20230913,4800,4425,5060,4350,9685981,46687989425,00,0.00,N,2,370,
|
|
20230912,4430,4510,4690,4380,1470998,6645124785,00,0.00,N,2,10,
|
|
20230911,4420,4610,4700,4415,1576582,7182393125,00,0.00,N,5,-165,
|
|
20230908,4585,4475,4675,4345,1781415,8073719675,00,0.00,N,2,305,
|
|
20230907,4280,4360,4380,4275,100392,433057925,00,0.00,N,5,-90,
|
|
20230906,4370,4340,4420,4280,150846,657445585,00,0.00,N,2,55,
|
|
20230905,4315,4325,4385,4280,111144,480203980,00,0.00,N,5,-65,
|
|
20230904,4380,4280,4450,4205,242098,1047755730,00,0.00,N,2,100,
|
|
20230901,4280,4255,4445,4255,186501,809544955,00,0.00,N,2,30,
|
|
20230831,4250,4250,4560,4215,1226005,5400067325,00,0.00,N,5,-10,
|
|
20230830,4260,4235,4300,4210,112529,479481655,00,0.00,N,2,30,
|
|
20230829,4230,4165,4235,4165,86865,364836170,00,0.00,N,2,35,
|
|
20230828,4195,4130,4225,4085,116993,490392680,00,0.00,N,2,115,
|
|
20230825,4080,4150,4185,4055,69989,286318960,00,0.00,N,5,-80,
|
|
20230824,4160,4130,4170,4085,74438,307227975,00,0.00,N,2,30,
|
|
20230823,4130,4150,4215,4085,95960,397860355,00,0.00,N,2,35,
|
|
20230822,4095,4130,4160,4070,104656,430789345,00,0.00,N,5,-20,
|
|
20230821,4115,4065,4150,4010,76953,314370895,00,0.00,N,2,50,
|
|
20230818,4065,3975,4065,3930,91261,365156360,00,0.00,N,2,10,
|
|
20230817,4055,4045,4065,3900,89160,354609655,00,0.00,N,2,25,
|
|
20230816,4030,4230,4230,4000,204003,828900635,00,0.00,N,5,-200,
|
|
20230814,4230,4205,4265,4170,193748,817892620,00,0.00,N,2,70,
|
|
20230811,4160,4080,4240,4065,69131,286892590,00,0.00,N,2,40,
|
|
20230810,4120,4150,4150,4055,40311,165245155,00,0.00,N,5,-20,
|
|
20230809,4140,4010,4145,4005,80197,327650005,00,0.00,N,2,130,
|
|
20230808,4010,4110,4150,4010,64052,259518035,00,0.00,N,5,-115,
|
|
20230807,4125,4125,4195,4010,94443,386020825,00,0.00,N,3,0,
|
|
20230804,4125,4015,4140,4010,49617,202496440,00,0.00,N,2,50,
|
|
20230803,4075,4135,4140,3985,92819,375104665,00,0.00,N,5,-65,
|
|
20230802,4140,4145,4245,4075,92380,384753750,00,0.00,N,5,-10,
|
|
20230801,4150,4180,4215,4055,95226,392944960,00,0.00,N,5,-25,
|
|
20230731,4175,4145,4175,4050,77343,319706525,00,0.00,N,2,30,
|
|
20230728,4145,3965,4165,3960,96946,397120880,00,0.00,N,2,100,
|
|
20230727,4045,3785,4050,3785,183225,730728515,00,0.00,N,2,195,
|
|
20230726,3850,4040,4105,3850,347179,1364440650,00,0.00,N,5,-245,
|
|
20230725,4095,4220,4220,4070,173494,714349690,00,0.00,N,5,-145,
|
|
20230724,4240,4250,4265,4105,181367,755629605,00,0.00,N,5,-30,
|
|
20230721,4270,4380,4380,4220,112098,478893255,00,0.00,N,5,-110,
|
|
20230720,4380,4250,4395,4245,126810,548273395,00,0.00,N,2,80,
|
|
20230719,4300,4360,4425,4230,167192,717747965,00,0.00,N,5,-60,
|
|
20230718,4360,4495,4525,4310,182554,797766380,00,0.00,N,5,-140,
|
|
20230717,4500,4460,4525,4415,117376,524777540,00,0.00,N,5,-5,
|
|
20230714,4505,4540,4585,4425,182732,815194305,00,0.00,N,5,-35,
|
|
20230713,4540,4550,4625,4540,97457,445150260,00,0.00,N,5,-30,
|
|
20230712,4570,4700,4735,4540,177704,819500505,00,0.00,N,5,-95,
|
|
20230711,4665,4610,4705,4565,119317,554265445,00,0.00,N,2,40,
|
|
20230710,4625,4500,4725,4500,182320,847545275,00,0.00,N,2,85,
|
|
20230707,4540,4575,4980,4505,744110,3467273190,00,0.00,N,5,-120,
|
|
20230706,4660,4700,4780,4605,136659,639932335,00,0.00,N,5,-80,
|
|
20230705,4740,4910,4910,4740,109723,525850740,00,0.00,N,5,-95,
|
|
20230704,4835,4900,4935,4820,128107,623513845,00,0.00,N,5,-55,
|
|
20230703,4890,4780,4910,4780,210343,1025623180,00,0.00,N,2,115,
|
|
20230630,4775,4715,4790,4600,177745,841664650,00,0.00,N,2,65,
|
|
20230629,4710,4770,4790,4645,189658,890639200,00,0.00,N,5,-40,
|
|
20230628,4750,4860,4905,4750,190956,916779880,00,0.00,N,5,-110,
|
|
20230627,4860,4830,4970,4805,183634,894994530,00,0.00,N,5,-45,
|
|
20230626,4905,4825,4910,4780,168489,817708320,00,0.00,N,5,-10,
|
|
20230623,4915,4985,5060,4870,387813,1919092580,00,0.00,N,2,30,
|
|
20230622,4885,4905,4970,4825,201454,990671915,00,0.00,N,5,-55,
|
|
20230621,4940,5100,5100,4900,269356,1334916010,00,0.00,N,5,-70,
|
|
20230620,5010,5120,5180,4975,349752,1765159305,00,0.00,N,5,-110,
|
|
20230619,5120,4980,5140,4980,368283,1869931835,00,0.00,N,2,160,
|
|
20230616,4960,4900,5080,4900,226446,1133015805,00,0.00,N,2,65,
|
|
20230615,4895,5040,5090,4870,393655,1945809120,00,0.00,N,5,-145,
|
|
20230614,5040,5150,5150,4940,529680,2662393690,00,0.00,N,5,-70,
|
|
20230613,5110,5210,5250,5110,302285,1562531630,00,0.00,N,5,-30,
|
|
20230612,5140,5240,5240,5020,264920,1363763260,00,0.00,N,5,-10,
|
|
20230609,5150,5250,5370,5140,462234,2420073530,00,0.00,N,5,-100,
|
|
20230608,5250,5330,5340,5200,411994,2171315330,00,0.00,N,5,-90,
|
|
20230607,5340,5410,5430,5230,445848,2376780200,00,0.00,N,5,-70,
|
|
20230605,5410,5370,5490,5350,360389,1952530650,00,0.00,N,2,10,
|
|
20230602,5400,5480,5580,5310,557697,3047787900,00,0.00,N,5,-70,
|
|
20230601,5470,5650,5700,5380,731895,4031535540,00,0.00,N,5,-80,
|
|
20230531,5550,5650,5980,5530,1044963,5947255040,00,0.00,N,5,-180,
|
|
20230530,5730,6020,6050,5650,1038841,5991240130,00,0.00,N,5,-230,
|
|
20230526,5960,6160,6230,5860,1352656,8147250410,00,0.00,N,5,-270,
|
|
20230525,6230,5750,6910,5740,15448348,100579846410,00,0.00,N,2,340,
|
|
20230524,5890,5650,6220,5580,6354304,37965983300,00,0.00,N,2,240,
|
|
20230523,5650,5820,6090,5620,1763542,10327486370,00,0.00,N,5,-240,
|
|
20230522,5890,5960,6300,5790,3555963,21483964350,00,0.00,N,2,40,
|
|
20230519,5850,6080,6160,5850,1417980,8466746070,00,0.00,N,5,-290,
|
|
20230518,6140,5660,6720,5620,16534946,104552037240,00,0.00,N,2,460,
|
|
20230517,5680,5870,6070,5610,3592182,20910381750,00,0.00,N,5,-190,
|
|
20230516,5870,5280,6600,5180,23469240,141756774060,00,0.00,N,2,720,
|
|
20230515,5150,5200,5200,4985,1400157,7126305755,00,0.00,N,5,-100,
|
|
20230512,5250,5060,5540,4910,9076780,48364848890,00,0.00,N,2,200,
|
|
20230511,5050,5000,5200,4885,1270261,6427183475,00,0.00,N,2,70,
|
|
20230510,4980,4970,5430,4890,3331670,17178365715,00,0.00,N,5,-110,
|
|
20230509,5090,4970,5200,4790,2724008,13647405595,00,0.00,N,2,60,
|
|
20230508,5030,5500,5590,4980,3749661,19564603725,00,0.00,N,5,-880,
|
|
20230504,5910,4570,5910,4500,30444396,162815066720,00,0.00,N,1,1360,
|
|
20230503,4550,4710,4910,4550,2770579,13065762575,00,0.00,N,5,-200,
|
|
20230502,4750,5400,5580,4655,12914792,65914085885,00,0.00,N,5,-20,
|
|
20230428,4770,3705,4770,3615,4219447,18857882195,00,0.00,N,1,1100,
|
|
20230427,3670,3655,3915,3570,274745,1026076185,00,0.00,N,2,10,
|
|
20230426,3660,3660,3690,3605,40050,145958280,00,0.00,N,5,-5,
|
|
20230425,3665,3710,3725,3580,89977,328581320,00,0.00,N,5,-55,
|
|
20230424,3720,3810,3855,3705,108629,406841925,00,0.00,N,5,-120,
|
|
20230421,3840,3795,3850,3765,136952,519501075,00,0.00,N,2,15,
|
|
20230420,3825,3960,3960,3800,96371,371392540,00,0.00,N,5,-135,
|
|
20230419,3960,3900,3980,3890,57500,226087735,00,0.00,N,2,60,
|
|
20230418,3900,4015,4015,3900,73274,288791685,00,0.00,N,5,-85,
|
|
20230417,3985,3980,4015,3955,100592,401043330,00,0.00,N,2,5,
|
|
20230414,3980,4045,4045,3950,118082,469818045,00,0.00,N,2,15,
|
|
20230413,3965,3960,4000,3880,83976,330989910,00,0.00,N,2,5,
|
|
20230412,3960,3915,3995,3910,141359,560369490,00,0.00,N,2,45,
|
|
20230411,3915,3890,3935,3815,95472,370470080,00,0.00,N,5,-5,
|
|
20230410,3920,3905,3955,3790,138219,533317150,00,0.00,N,2,15,
|
|
20230407,3905,3910,3985,3850,138405,541794005,00,0.00,N,2,50,
|
|
20230406,3855,3975,4020,3850,183803,719145420,00,0.00,N,5,-110,
|
|
20230405,3965,3900,4065,3900,398443,1593110010,00,0.00,N,2,65,
|
|
20230404,3900,4005,4130,3900,1044627,4196666175,00,0.00,N,2,40,
|
|
20230403,3860,3775,3870,3740,127635,488887200,00,0.00,N,2,100,
|
|
20230331,3760,3815,3825,3760,78350,296086730,00,0.00,N,5,-55,
|
|
20230330,3815,3670,3840,3670,180638,681997855,00,0.00,N,2,155,
|
|
20230329,3660,3660,3680,3615,21372,78027350,00,0.00,N,2,5,
|
|
20230328,3655,3500,3675,3500,44700,162054700,00,0.00,N,2,105,
|
|
20230327,3550,3620,3620,3520,65782,233853125,00,0.00,N,5,-60,
|
|
20230324,3610,3655,3655,3570,40266,145605675,00,0.00,N,5,-10,
|
|
20230323,3620,3665,3665,3615,47071,171224410,00,0.00,N,5,-45,
|
|
20230322,3665,3655,3675,3635,38590,140843515,00,0.00,N,2,25,
|
|
20230321,3640,3715,3715,3600,83925,306443870,00,0.00,N,5,-60,
|
|
20230320,3700,3685,3720,3670,25409,93788830,00,0.00,N,2,20,
|
|
20230317,3680,3645,3720,3640,29126,107212815,00,0.00,N,2,40,
|
|
20230316,3640,3735,3735,3600,47815,173284835,00,0.00,N,5,-60,
|
|
20230315,3700,3630,3715,3600,36888,135089975,00,0.00,N,2,85,
|
|
20230314,3615,3710,3715,3600,64274,233231475,00,0.00,N,5,-95,
|
|
20230313,3710,3670,3800,3670,84118,313307880,00,0.00,N,5,-120,
|
|
20230310,3830,3845,3920,3805,66652,256984905,00,0.00,N,5,-90,
|
|
20230309,3920,4050,4050,3890,133769,526409375,00,0.00,N,5,-70,
|
|
20230308,3990,3855,4000,3835,148685,588025990,00,0.00,N,2,160,
|
|
20230307,3830,3845,4015,3830,231626,910899665,00,0.00,N,5,-50,
|
|
20230306,3880,3855,3900,3840,46767,180512845,00,0.00,N,2,20,
|
|
20230303,3860,3910,3910,3820,67724,260639735,00,0.00,N,2,15,
|
|
20230302,3845,3840,3895,3755,120888,463823330,00,0.00,N,2,105,
|
|
20230228,3740,3810,3810,3680,37099,138371140,00,0.00,N,3,0,
|
|
20230227,3740,3750,3755,3660,46420,171932770,00,0.00,N,5,-10,
|
|
20230224,3750,3875,3875,3605,101409,381799975,00,0.00,N,5,-115,
|
|
20230223,3865,3890,3910,3845,46142,178285455,00,0.00,N,5,-25,
|
|
20230222,3890,3905,3920,3850,32055,124289065,00,0.00,N,5,-30,
|
|
20230221,3920,3920,3970,3880,28738,113029660,00,0.00,N,3,0,
|
|
20230220,3920,3885,3935,3875,29265,114552065,00,0.00,N,2,35,
|
|
20230217,3885,3885,3925,3825,47690,185000135,00,0.00,N,3,0,
|
|
20230216,3885,3900,3950,3865,52856,206355765,00,0.00,N,5,-10,
|
|
20230215,3895,4030,4040,3860,111450,436774475,00,0.00,N,5,-135,
|
|
20230214,4030,4010,4120,4005,57064,231851925,00,0.00,N,2,25,
|
|
20230213,4005,4005,4125,3990,38400,154891385,00,0.00,N,2,5,
|
|
20230210,4000,4110,4115,4000,83641,337411315,00,0.00,N,5,-110,
|
|
20230209,4110,4110,4120,4065,44775,183842610,00,0.00,N,3,0,
|
|
20230208,4110,4150,4150,4090,42809,176204830,00,0.00,N,5,-20,
|
|
20230207,4130,4060,4135,4060,79150,324602150,00,0.00,N,2,15,
|
|
20230206,4115,4070,4145,4005,105904,432091555,00,0.00,N,2,50,
|
|
20230203,4065,4095,4100,4065,69647,283933820,00,0.00,N,5,-40,
|
|
20230202,4105,4080,4120,4040,82570,338462100,00,0.00,N,2,65,
|
|
20230201,4040,4085,4100,4040,66981,272765430,00,0.00,N,5,-45,
|
|
20230131,4085,4060,4115,4045,105595,431311105,00,0.00,N,2,25,
|
|
20230130,4060,4080,4090,3995,83867,338652260,00,0.00,N,5,-10,
|
|
20230127,4070,4070,4105,4040,101072,410731385,00,0.00,N,5,-30,
|
|
20230126,4100,3985,4140,3985,263760,1074615860,00,0.00,N,2,105,
|
|
20230125,3995,3885,4015,3885,152815,606431005,00,0.00,N,2,120,
|
|
20230120,3875,3885,3910,3845,84937,329206780,00,0.00,N,5,-10,
|
|
20230119,3885,3855,3905,3815,50765,196789915,00,0.00,N,2,5,
|
|
20230118,3880,3850,3950,3815,109284,424140540,00,0.00,N,2,30,
|
|
20230117,3850,3900,3950,3810,81979,318497890,00,0.00,N,5,-80,
|
|
20230116,3930,3920,3960,3910,53467,210140345,00,0.00,N,3,0,
|
|
20230113,3930,3945,4005,3900,141494,557805360,00,0.00,N,2,10,
|
|
20230112,3920,3870,3945,3865,137535,537568380,00,0.00,N,2,50,
|
|
20230111,3870,3825,3880,3825,53208,204886510,00,0.00,N,2,45,
|
|
20230110,3825,3825,3930,3800,149674,575960555,00,0.00,N,2,5,
|
|
20230109,3820,3765,3840,3765,127676,486223120,00,0.00,N,2,55,
|
|
20230106,3765,3675,3780,3660,95111,356338300,00,0.00,N,2,55,
|
|
20230105,3710,3775,3780,3685,93022,345702335,00,0.00,N,5,-10,
|
|
20230104,3720,3475,3820,3475,659521,2427620050,00,0.00,N,2,180,
|
|
20230103,3540,3455,3565,3420,83091,289443040,00,0.00,N,2,55,
|
|
20230102,3485,3585,3635,3465,84258,296890765,00,0.00,N,5,-90,
|
|
20221229,3575,3700,3740,3535,147938,535215380,00,0.00,N,5,-145,
|
|
20221228,3720,3680,3725,3660,43827,162098115,02,0.00,N,2,5,
|
|
20221227,3715,3660,3850,3660,174685,651422935,00,0.00,N,2,20,
|
|
20221226,3695,3730,3805,3695,155205,577850125,00,0.00,N,5,-80,
|
|
20221223,3775,3855,3860,3775,180914,688236820,00,0.00,N,5,-85,
|
|
20221222,3860,3850,4230,3820,1823589,7402214225,00,0.00,N,2,105,
|
|
20221221,3755,3795,3860,3745,79356,300017225,00,0.00,N,5,-40,
|
|
20221220,3795,3875,3950,3775,160003,616708965,00,0.00,N,5,-125,
|
|
20221219,3920,3880,4085,3835,420617,1673107840,00,0.00,N,2,40,
|
|
20221216,3880,3840,3970,3805,115590,451039585,00,0.00,N,5,-40,
|
|
20221215,3920,3910,3985,3870,143960,563969425,00,0.00,N,2,20,
|
|
20221214,3900,3780,4000,3780,333389,1302974440,00,0.00,N,2,125,
|
|
20221213,3775,3800,3895,3775,151324,578314405,00,0.00,N,5,-25,
|
|
20221212,3800,3845,3900,3800,151270,581850040,00,0.00,N,5,-80,
|
|
20221209,3880,3720,4195,3710,2019234,8080684705,00,0.00,N,2,190,
|
|
20221208,3690,3810,3820,3680,131357,490069235,00,0.00,N,5,-120,
|
|
20221207,3810,3895,3915,3805,121002,463140615,00,0.00,N,5,-125,
|
|
20221206,3935,3980,3990,3880,111315,436912050,00,0.00,N,5,-40,
|
|
20221205,3975,4000,4090,3970,235197,943664835,00,0.00,N,5,-25,
|
|
20221202,4000,4020,4145,4000,580180,2360505950,00,0.00,N,5,-60,
|
|
20221201,4060,3860,4550,3815,5808495,24791617775,00,0.00,N,2,265,
|
|
20221130,3795,3795,3850,3790,51621,196826380,00,0.00,N,3,0,
|
|
20221129,3795,3720,3825,3705,48191,181951665,00,0.00,N,2,50,
|
|
20221128,3745,3870,3900,3700,141399,533478295,00,0.00,N,5,-145,
|
|
20221125,3890,3860,3930,3860,56061,218271470,00,0.00,N,5,-10,
|
|
20221124,3900,3855,3920,3855,79821,310512935,00,0.00,N,2,10,
|
|
20221123,3890,3820,3925,3800,111186,431425485,00,0.00,N,2,85,
|
|
20221122,3805,3740,3875,3740,106009,404820760,00,0.00,N,2,5,
|
|
20221121,3800,3930,3935,3750,160555,610330305,00,0.00,N,5,-90,
|
|
20221118,3890,3915,3965,3880,118723,464912610,00,0.00,N,5,-35,
|
|
20221117,3925,3955,4020,3890,156218,616429995,00,0.00,N,5,-30,
|
|
20221116,3955,3925,3985,3855,198900,780575445,00,0.00,N,2,35,
|
|
20221115,3920,3900,3965,3865,241810,943056375,00,0.00,N,5,-35,
|
|
20221114,3955,3895,4200,3820,2377992,9655562570,00,0.00,N,2,60,
|
|
20221111,3895,4455,4455,3885,3053057,12807134340,00,0.00,N,2,95,
|
|
20221110,3800,3830,3870,3710,212050,827314445,00,0.00,N,2,5,
|
|
20221109,3795,3735,3920,3655,399211,1528231245,00,0.00,N,2,105,
|
|
20221108,3690,3660,3710,3635,42999,158246745,00,0.00,N,2,30,
|
|
20221107,3660,3580,3665,3545,64545,234867020,00,0.00,N,2,55,
|
|
20221104,3605,3580,3635,3540,59288,212696400,00,0.00,N,2,25,
|
|
20221103,3580,3420,3620,3410,138280,491824290,00,0.00,N,2,70,
|
|
20221102,3510,3565,3570,3480,45914,161865200,00,0.00,N,5,-25,
|
|
20221101,3535,3415,3550,3415,72532,254572105,00,0.00,N,2,90,
|
|
20221031,3445,3430,3475,3390,57775,197519605,00,0.00,N,2,25,
|
|
20221028,3420,3490,3500,3420,38273,132160480,00,0.00,N,5,-75,
|
|
20221027,3495,3480,3555,3335,38351,133727450,00,0.00,N,2,15,
|
|
20221026,3480,3500,3535,3445,44796,155807825,00,0.00,N,5,-20,
|
|
20221025,3500,3535,3560,3450,39727,139481995,00,0.00,N,3,0,
|
|
20221024,3500,3465,3585,3465,73261,258713580,00,0.00,N,2,85,
|
|
20221021,3415,3505,3545,3380,66310,227830255,00,0.00,N,5,-60,
|
|
20221020,3475,3550,3590,3450,63510,221683955,00,0.00,N,5,-45,
|
|
20221019,3520,3590,3670,3500,213498,763889800,00,0.00,N,5,-35,
|
|
20221018,3555,3490,3960,3445,946463,3454570525,00,0.00,N,2,95,
|
|
20221017,3460,3740,4110,3420,1120161,4165806095,00,0.00,N,2,60,
|
|
20221014,3400,3330,3415,3300,42888,145042085,00,0.00,N,2,155,
|
|
20221013,3245,3455,3515,3205,77835,256310450,00,0.00,N,5,-210,
|
|
20221012,3455,3580,3605,3440,41914,145968305,00,0.00,N,5,-105,
|
|
20221011,3560,3570,3635,3525,21925,78267325,00,0.00,N,5,-115,
|
|
20221007,3675,3720,3720,3540,43516,159252240,00,0.00,N,2,30,
|
|
20221006,3645,3615,3700,3600,34570,126836285,00,0.00,N,2,55,
|
|
20221005,3590,3645,3695,3510,47446,169984880,00,0.00,N,5,-55,
|
|
20221004,3645,3510,3760,3510,41904,151515285,00,0.00,N,2,170,
|
|
20220930,3475,3420,3555,3330,84767,293116390,00,0.00,N,5,-15,
|
|
20220929,3490,3590,3660,3490,86224,310541015,00,0.00,N,5,-90,
|
|
20220928,3580,3630,3735,3490,109712,393210645,00,0.00,N,5,-30,
|
|
20220927,3610,3600,3900,3525,254748,931556005,00,0.00,N,5,-10,
|
|
20220926,3620,3865,3865,3590,241738,884265525,00,0.00,N,5,-265,
|
|
20220923,3885,4105,4110,3870,219774,869632360,00,0.00,N,5,-200,
|
|
20220922,4085,4165,4200,3995,179438,730407935,00,0.00,N,5,-125,
|
|
20220921,4210,4300,4390,4205,153353,654317505,00,0.00,N,5,-135,
|
|
20220920,4345,4490,4550,4340,206053,909015480,00,0.00,N,5,-130,
|
|
20220919,4475,4465,4670,4365,498860,2240817620,00,0.00,N,2,10,
|
|
20220916,4465,4595,4600,4440,172429,777177140,00,0.00,N,5,-135,
|
|
20220915,4600,4515,4730,4515,379808,1755476425,00,0.00,N,2,90,
|
|
20220914,4510,4360,4575,4355,150290,674742710,00,0.00,N,5,-70,
|
|
20220913,4580,4490,4595,4465,191611,869004895,00,0.00,N,2,160,
|
|
20220908,4420,4450,4475,4345,129341,569396090,00,0.00,N,2,35,
|
|
20220907,4385,4515,4580,4375,254242,1123795545,00,0.00,N,5,-195,
|
|
20220906,4580,4510,4610,4510,209404,957565670,00,0.00,N,2,30,
|
|
20220905,4550,4500,4635,4420,373795,1704080590,00,0.00,N,2,35,
|
|
20220902,4515,4380,4580,4380,365984,1655698155,00,0.00,N,2,150,
|
|
20220901,4365,4480,4555,4355,285573,1269997025,00,0.00,N,5,-165,
|
|
20220831,4530,4530,4610,4485,267384,1208480985,00,0.00,N,5,-85,
|
|
20220830,4615,4560,4700,4520,356380,1645048210,00,0.00,N,2,65,
|
|
20220829,4550,4470,4585,4430,344413,1555382065,00,0.00,N,5,-60,
|
|
20220826,4610,4545,4880,4465,2185472,10283004685,00,0.00,N,2,110,
|
|
20220825,4500,4350,4525,4350,230414,1028875150,00,0.00,N,2,150,
|
|
20220824,4350,4280,4365,4240,167776,724643095,00,0.00,N,2,65,
|
|
20220823,4285,4270,4385,4190,241608,1032115550,00,0.00,N,5,-15,
|
|
20220822,4300,4450,4600,4300,443740,1981844475,00,0.00,N,5,-190,
|
|
20220819,4490,4540,4620,4480,559600,2544168440,00,0.00,N,5,-20,
|
|
20220818,4510,4315,4950,4315,4549473,21343416020,00,0.00,N,2,195,
|
|
20220817,4315,4425,4505,4305,204733,895844260,00,0.00,N,5,-135,
|
|
20220816,4450,4590,4590,4430,211895,947403805,00,0.00,N,5,-140,
|
|
20220812,4590,4690,4700,4575,405492,1878193775,00,0.00,N,5,-10,
|
|
20220811,4600,4485,4610,4485,402942,1840808130,00,0.00,N,2,140,
|
|
20220810,4460,4505,4545,4440,197657,887441455,00,0.00,N,5,-45,
|
|
20220809,4505,4560,4580,4435,180819,813185495,00,0.00,N,5,-50,
|
|
20220808,4555,4480,4620,4435,500812,2278995295,00,0.00,N,2,130,
|
|
20220805,4425,4385,4450,4350,157190,692914835,00,0.00,N,2,45,
|
|
20220804,4380,4390,4440,4350,145978,640132240,00,0.00,N,2,15,
|
|
20220803,4365,4330,4420,4310,275290,1201629350,00,0.00,N,2,40,
|
|
20220802,4325,4515,4515,4300,611516,2672205895,00,0.00,N,5,-175,
|
|
20220801,4500,4450,4965,4405,9221700,43855532760,00,0.00,N,2,60,
|
|
20220729,4440,4515,4730,4400,831059,3753989020,00,0.00,N,2,85,
|
|
20220728,4355,4315,4420,4315,145613,637161215,00,0.00,N,2,75,
|
|
20220727,4280,4265,4315,4255,47426,202336830,00,0.00,N,3,0,
|
|
20220726,4280,4255,4325,4255,36432,156273055,00,0.00,N,5,-10,
|
|
20220725,4290,4275,4320,4210,50747,217766420,00,0.00,N,2,5,
|
|
20220722,4285,4350,4380,4275,88322,381708880,00,0.00,N,5,-60,
|
|
20220721,4345,4280,4355,4190,90679,388588360,00,0.00,N,2,75,
|
|
20220720,4270,4370,4370,4225,94021,403645770,00,0.00,N,5,-30,
|
|
20220719,4300,4305,4385,4275,106595,459859945,00,0.00,N,2,10,
|
|
20220718,4290,4235,4350,4230,116647,501658250,00,0.00,N,2,60,
|
|
20220715,4230,4100,4625,4040,1097215,4765829250,00,0.00,N,2,130,
|
|
20220714,4100,4045,4150,4025,105325,428112945,00,0.00,N,2,15,
|
|
20220713,4085,4100,4165,4010,84120,342926760,00,0.00,N,5,-55,
|
|
20220712,4140,4245,4280,4070,131551,543872645,00,0.00,N,5,-185,
|
|
20220711,4325,4365,4395,4290,76288,331836510,00,0.00,N,2,5,
|
|
20220708,4320,4240,4435,4230,147389,639983240,00,0.00,N,2,130,
|
|
20220707,4190,4200,4295,4190,55396,234731115,00,0.00,N,5,-30,
|
|
20220706,4220,4350,4360,4180,75684,322101220,00,0.00,N,5,-85,
|
|
20220705,4305,4160,4310,4160,56787,243184390,00,0.00,N,2,150,
|
|
20220704,4155,4265,4440,4105,105096,442114160,00,0.00,N,5,-135,
|
|
20220701,4290,4275,4420,4200,117574,506593005,00,0.00,N,5,-20,
|
|
20220630,4310,4370,4420,4300,126503,550375070,00,0.00,N,5,-120,
|
|
20220629,4430,4250,4480,4225,176740,778984915,00,0.00,N,2,130,
|
|
20220628,4300,4195,4375,4195,173468,743134540,00,0.00,N,2,105,
|
|
20220627,4195,4100,4240,4030,146622,611568090,00,0.00,N,2,205,
|
|
20220624,3990,3700,4015,3700,147516,574260350,00,0.00,N,2,230,
|
|
20220623,3760,4040,4130,3685,362497,1416556820,00,0.00,N,5,-295,
|
|
20220622,4055,4270,4350,4015,175188,725546045,00,0.00,N,5,-195,
|
|
20220621,4250,4170,4360,4100,195915,830886750,00,0.00,N,2,85,
|
|
20220620,4165,4500,4590,4115,427847,1807775575,00,0.00,N,5,-340,
|
|
20220617,4505,4285,4605,4285,341414,1539242085,00,0.00,N,2,85,
|
|
20220616,4420,4595,4645,4420,374735,1702346955,00,0.00,N,2,40,
|
|
20220615,4380,5000,5100,4330,1209552,5566629460,00,0.00,N,5,-615,
|
|
20220614,4995,4885,5210,4860,539783,2733815180,00,0.00,N,5,-65,
|
|
20220613,5060,4990,5450,4895,1162218,6026908435,00,0.00,N,5,-30,
|
|
20220610,5090,4945,5180,4945,527984,2678655590,00,0.00,N,2,115,
|
|
20220609,4975,5150,5250,4975,700659,3544276475,00,0.00,N,5,-175,
|
|
20220608,5150,5410,5410,5140,1054238,5540310100,00,0.00,N,5,-230,
|
|
20220607,5380,5460,6000,5330,5436296,30851585560,00,0.00,N,5,-100,
|
|
20220603,5480,5300,5610,5210,1382123,7546315770,00,0.00,N,2,190,
|
|
20220602,5290,5350,5470,5260,367878,1963853410,00,0.00,N,5,-80,
|
|
20220531,5370,5430,5530,5260,614990,3304723950,00,0.00,N,5,-90,
|
|
20220530,5460,5520,5570,5330,768661,4196024380,00,0.00,N,2,30,
|
|
20220527,5430,5300,5540,5200,1846348,10011109140,00,0.00,N,2,110,
|
|
20220526,5320,5200,5600,5120,4870565,26417512220,00,0.00,N,2,240,
|
|
20220525,5080,5050,5130,5010,264974,1345753560,00,0.00,N,2,30,
|
|
20220524,5050,5200,5260,5040,580282,2967193550,00,0.00,N,5,-190,
|
|
20220523,5240,5250,5400,5150,1525870,8060526230,00,0.00,N,2,60,
|
|
20220520,5180,5290,5290,5150,841768,4370456750,00,0.00,N,5,-100,
|
|
20220519,5280,5000,5540,4940,4269471,22897062755,00,0.00,N,2,140,
|
|
20220518,5140,5090,5370,5080,2237104,11725114800,00,0.00,N,2,80,
|
|
20220517,5060,5030,5320,4990,2541004,13151202450,00,0.00,N,2,20,
|
|
20220516,5040,4920,5070,4840,474483,2366471010,00,0.00,N,2,140,
|