673 lines
43 KiB
CSV
673 lines
43 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250211,7260,7160,7290,7110,15167,109391740,00,0.00,N,2,30,
|
|
20250210,7230,7150,7230,7000,13006,92979850,00,0.00,N,2,80,
|
|
20250207,7150,7150,7190,7000,13895,98427500,00,0.00,N,3,0,
|
|
20250206,7150,7200,7250,7110,10423,74628070,00,0.00,N,5,-50,
|
|
20250205,7200,7080,7230,7060,9951,71360650,00,0.00,N,2,80,
|
|
20250204,7120,7000,7130,7000,10102,71402020,00,0.00,N,2,70,
|
|
20250203,7050,6810,7050,6670,23049,157877820,00,0.00,N,2,240,
|
|
20250131,6810,7310,7320,6700,73791,507284020,00,0.00,N,5,-500,
|
|
20250124,7310,7150,7310,7150,5181,37570740,00,0.00,N,2,160,
|
|
20250123,7150,7320,7350,7150,11098,80746510,00,0.00,N,5,-180,
|
|
20250122,7330,7350,7350,7250,10062,73380010,00,0.00,N,2,30,
|
|
20250121,7300,7290,7350,7220,11160,81190790,00,0.00,N,5,-60,
|
|
20250120,7360,7510,7510,7280,11573,85128850,00,0.00,N,5,-140,
|
|
20250117,7500,7460,7560,7400,9679,72302790,00,0.00,N,5,-30,
|
|
20250116,7530,7390,7550,7350,7672,57430350,00,0.00,N,2,140,
|
|
20250115,7390,7540,7570,7390,9339,69586950,00,0.00,N,5,-140,
|
|
20250114,7530,7100,7530,7050,31811,233865920,00,0.00,N,2,370,
|
|
20250113,7160,7400,7440,7140,28849,208476210,00,0.00,N,5,-280,
|
|
20250110,7440,7730,7730,7410,39106,292619640,00,0.00,N,5,-220,
|
|
20250109,7660,7730,7750,7540,12709,97336820,00,0.00,N,5,-80,
|
|
20250108,7740,7960,7960,7700,18073,140304780,00,0.00,N,5,-150,
|
|
20250107,7890,7770,7920,7610,30509,236490690,00,0.00,N,2,110,
|
|
20250106,7780,7900,7900,7680,21617,167444370,00,0.00,N,5,-20,
|
|
20250103,7800,7560,7810,7560,15830,122594220,00,0.00,N,2,160,
|
|
20250102,7640,7750,7760,7500,33932,257983200,00,0.00,N,5,-120,
|
|
20241230,7760,7730,7890,7610,14459,111577340,00,0.00,N,5,-60,
|
|
20241227,7820,7710,7860,7510,33549,257079570,02,0.00,N,5,-60,
|
|
20241226,7880,7950,7950,7750,24227,189526120,00,0.00,N,5,-50,
|
|
20241224,7930,8270,8270,7820,29649,236126130,00,0.00,N,5,-290,
|
|
20241223,8220,8270,8450,8220,35805,297555760,00,0.00,N,2,70,
|
|
20241220,8150,8270,8370,8100,32573,267033630,00,0.00,N,5,-230,
|
|
20241219,8380,8300,8550,8100,69212,579741280,00,0.00,N,5,-90,
|
|
20241218,8470,7980,8530,7980,42325,352668240,00,0.00,N,2,410,
|
|
20241217,8060,8090,8220,8000,21235,172904740,00,0.00,N,5,-120,
|
|
20241216,8180,8550,8560,8090,52591,431769810,00,0.00,N,5,-250,
|
|
20241213,8430,8150,8480,7810,37256,310768860,00,0.00,N,2,280,
|
|
20241212,8150,8270,8280,7950,23357,188719050,00,0.00,N,5,-110,
|
|
20241211,8260,8030,8400,8030,32202,265485470,00,0.00,N,2,150,
|
|
20241210,8110,7400,8140,7390,62734,495988520,00,0.00,N,2,820,
|
|
20241209,7290,7810,7810,7260,52660,393124390,00,0.00,N,5,-760,
|
|
20241206,8050,8360,8380,7650,54050,431139240,00,0.00,N,5,-180,
|
|
20241205,8230,8550,8550,8230,52126,436060330,00,0.00,N,5,-260,
|
|
20241204,8490,7600,8500,7530,177898,1456589120,00,0.00,N,2,590,
|
|
20241203,7900,8200,8200,7810,43056,340398640,00,0.00,N,5,-260,
|
|
20241202,8160,8040,8440,7980,96401,794641930,00,0.00,N,2,200,
|
|
20241129,7960,8030,8100,7700,84672,669189070,00,0.00,N,5,-110,
|
|
20241128,8070,7460,8400,7460,189629,1514351000,00,0.00,N,2,640,
|
|
20241127,7430,7000,7440,7000,40271,293755440,00,0.00,N,2,360,
|
|
20241126,7070,7060,7170,7040,13661,96956750,00,0.00,N,5,-60,
|
|
20241125,7130,7150,7180,7000,13965,99255270,00,0.00,N,2,90,
|
|
20241122,7040,6960,7190,6960,20984,147767270,00,0.00,N,3,0,
|
|
20241121,7040,6900,7120,6900,10699,75018790,00,0.00,N,3,0,
|
|
20241120,7040,7200,7200,6970,19220,135279490,00,0.00,N,5,-100,
|
|
20241119,7140,6810,7160,6810,21450,151489310,00,0.00,N,2,260,
|
|
20241118,6880,6580,6880,6580,17829,120485770,00,0.00,N,2,100,
|
|
20241115,6780,6730,6820,6440,21869,145516680,00,0.00,N,2,90,
|
|
20241114,6690,6520,6900,6510,13984,93017840,00,0.00,N,2,80,
|
|
20241113,6610,6730,6930,6530,26757,178661810,00,0.00,N,5,-180,
|
|
20241112,6790,6930,6940,6640,26580,179935620,00,0.00,N,5,-140,
|
|
20241111,6930,7140,7140,6770,22132,153356980,00,0.00,N,5,-240,
|
|
20241108,7170,7220,7250,7120,9737,70134770,00,0.00,N,2,60,
|
|
20241107,7110,7140,7150,7020,6004,42583430,00,0.00,N,5,-30,
|
|
20241106,7140,7330,7350,7140,15143,109818950,00,0.00,N,5,-150,
|
|
20241105,7290,7080,7290,7080,13429,96979230,00,0.00,N,2,140,
|
|
20241104,7150,6880,7190,6880,17408,123409340,00,0.00,N,2,200,
|
|
20241101,6950,6980,7000,6840,17939,123866390,00,0.00,N,5,-50,
|
|
20241031,7000,6820,7000,6760,10854,74540300,00,0.00,N,2,110,
|
|
20241030,6890,6910,6950,6820,8144,56247360,00,0.00,N,5,-40,
|
|
20241029,6930,6760,7430,6760,40760,288753920,00,0.00,N,2,110,
|
|
20241028,6820,6560,6820,6560,13069,87327480,00,0.00,N,2,210,
|
|
20241025,6610,6930,6970,6610,24761,166120620,00,0.00,N,5,-320,
|
|
20241024,6930,6910,7000,6780,10246,70416030,00,0.00,N,3,0,
|
|
20241023,6930,6910,7000,6780,14181,97897920,00,0.00,N,2,50,
|
|
20241022,6880,6980,7040,6840,23688,164029840,00,0.00,N,5,-130,
|
|
20241021,7010,7000,7100,6990,13618,95649830,00,0.00,N,2,10,
|
|
20241018,7000,7110,7280,6810,36119,252355960,00,0.00,N,5,-110,
|
|
20241017,7110,7070,7120,7020,15688,110847380,00,0.00,N,5,-10,
|
|
20241016,7120,7090,7170,7040,14050,99490710,00,0.00,N,5,-80,
|
|
20241015,7200,7300,7300,7150,12984,93368920,00,0.00,N,5,-100,
|
|
20241014,7300,7160,7300,7160,16179,116864530,00,0.00,N,2,20,
|
|
20241011,7280,7250,7360,7200,9803,71131410,00,0.00,N,5,-80,
|
|
20241010,7360,7320,7400,7190,9284,67485400,00,0.00,N,2,40,
|
|
20241008,7320,7480,7480,7110,22399,162178420,00,0.00,N,5,-30,
|
|
20241007,7350,7260,7350,7220,11320,82552320,00,0.00,N,2,110,
|
|
20241004,7240,7320,7440,7240,15208,111157090,00,0.00,N,5,-150,
|
|
20241002,7390,7300,7480,7050,14578,106043220,00,0.00,N,5,-10,
|
|
20240930,7400,7420,7480,7310,10969,80812600,00,0.00,N,5,-20,
|
|
20240927,7420,7280,7450,7280,22564,166588790,00,0.00,N,2,90,
|
|
20240926,7330,7230,7330,7210,20070,145931480,00,0.00,N,2,110,
|
|
20240925,7220,7190,7270,7150,15540,111987740,00,0.00,N,2,20,
|
|
20240924,7200,6950,7230,6950,42783,304670130,00,0.00,N,2,430,
|
|
20240923,6770,6840,7070,6770,19632,135784290,00,0.00,N,5,-70,
|
|
20240920,6840,6740,6900,6740,11513,78881900,00,0.00,N,2,80,
|
|
20240919,6760,6720,6830,6700,10094,68031690,00,0.00,N,5,-20,
|
|
20240913,6780,6740,6800,6630,11186,75320580,00,0.00,N,2,40,
|
|
20240912,6740,6600,6740,6600,8037,53647410,00,0.00,N,2,140,
|
|
20240911,6600,6460,6640,6460,10291,67452090,00,0.00,N,2,40,
|
|
20240910,6560,6460,6640,6450,15593,101958520,00,0.00,N,2,40,
|
|
20240909,6520,6300,6520,6240,14181,90651980,00,0.00,N,3,0,
|
|
20240906,6520,6680,6790,6450,25907,169943390,00,0.00,N,5,-230,
|
|
20240905,6750,6630,7090,6560,49282,335915650,00,0.00,N,2,90,
|
|
20240904,6660,6950,7010,6660,38188,259095350,00,0.00,N,5,-500,
|
|
20240903,7160,7030,7240,7020,21121,149389900,00,0.00,N,2,130,
|
|
20240902,7030,7040,7140,6980,6420,45221730,00,0.00,N,5,-80,
|
|
20240830,7110,7030,7200,7030,5924,42033740,00,0.00,N,2,80,
|
|
20240829,7030,7110,7260,7010,10408,73792560,00,0.00,N,5,-190,
|
|
20240828,7220,7270,7400,7220,9110,66340130,00,0.00,N,5,-110,
|
|
20240827,7330,7380,7490,7260,7156,52336040,00,0.00,N,5,-120,
|
|
20240826,7450,7580,7600,7210,21772,159783000,00,0.00,N,5,-130,
|
|
20240823,7580,7720,7720,7490,7164,53989350,00,0.00,N,5,-140,
|
|
20240822,7720,7580,7750,7580,20268,155004600,00,0.00,N,2,110,
|
|
20240821,7610,7410,7750,7400,18428,138520550,00,0.00,N,2,160,
|
|
20240820,7450,7300,7450,7300,7801,57621000,00,0.00,N,2,110,
|
|
20240819,7340,7390,7400,7250,7186,52665420,00,0.00,N,5,-50,
|
|
20240816,7390,7390,7400,7280,11427,84117130,00,0.00,N,3,0,
|
|
20240814,7390,7230,7480,7230,8460,62072100,00,0.00,N,2,160,
|
|
20240813,7230,7370,7450,7160,10417,75372750,00,0.00,N,5,-130,
|
|
20240812,7360,7180,7390,7170,21598,157135520,00,0.00,N,2,180,
|
|
20240809,7180,7030,7250,6940,16567,118075480,00,0.00,N,2,170,
|
|
20240808,7010,7020,7020,6810,9699,67161120,00,0.00,N,3,0,
|
|
20240807,7010,6700,7180,6700,27126,189173050,00,0.00,N,2,190,
|
|
20240806,6820,6450,6960,6450,44233,296196320,00,0.00,N,2,310,
|
|
20240805,6510,7630,7880,6320,138408,946701800,00,0.00,N,5,-1370,
|
|
20240802,7880,8210,8270,7730,30221,238653640,00,0.00,N,5,-330,
|
|
20240801,8210,8040,8250,8020,6617,53745770,00,0.00,N,2,90,
|
|
20240731,8120,8010,8130,7970,8301,66538830,00,0.00,N,2,40,
|
|
20240730,8080,8280,8280,8020,13491,109489890,00,0.00,N,5,-130,
|
|
20240729,8210,7930,8250,7930,9110,73516900,00,0.00,N,2,190,
|
|
20240726,8020,8010,8040,7800,9611,76288930,00,0.00,N,3,0,
|
|
20240725,8020,8050,8100,7900,24174,192912260,00,0.00,N,5,-40,
|
|
20240724,8060,8120,8300,8060,17248,140129330,00,0.00,N,5,-190,
|
|
20240723,8250,8380,8400,8180,8196,67525740,00,0.00,N,3,0,
|
|
20240722,8250,8370,8500,8250,11702,97003050,00,0.00,N,5,-220,
|
|
20240719,8470,8440,8530,8350,8785,73920300,00,0.00,N,2,30,
|
|
20240718,8440,8530,8530,8350,13436,112825880,00,0.00,N,5,-100,
|
|
20240717,8540,8570,8640,8460,7035,60097320,00,0.00,N,5,-30,
|
|
20240716,8570,8560,8720,8490,15989,136482620,00,0.00,N,5,-60,
|
|
20240715,8630,8580,8760,8580,11917,103083450,00,0.00,N,2,60,
|
|
20240712,8570,8610,8750,8550,16690,143808310,00,0.00,N,5,-90,
|
|
20240711,8660,8420,8950,8410,51328,449974910,00,0.00,N,2,250,
|
|
20240710,8410,8370,8470,8240,12139,101455810,00,0.00,N,2,20,
|
|
20240709,8390,8420,8500,8350,9286,78069060,00,0.00,N,5,-30,
|
|
20240708,8420,8350,8460,8320,12670,106461460,00,0.00,N,2,70,
|
|
20240705,8350,8110,8350,8110,24144,199130660,00,0.00,N,2,240,
|
|
20240704,8110,8500,8500,8100,43298,356149140,00,0.00,N,5,-310,
|
|
20240703,8420,8740,8800,8420,38137,325030700,00,0.00,N,5,-380,
|
|
20240702,8800,8840,8870,8680,17021,149446000,00,0.00,N,5,-50,
|
|
20240701,8850,8720,8860,8720,11848,104367320,00,0.00,N,2,60,
|
|
20240628,8790,8650,8850,8560,31054,271730100,00,0.00,N,2,140,
|
|
20240627,8650,8690,8730,8520,23765,204818960,00,0.00,N,5,-40,
|
|
20240626,8690,8700,8800,8600,23564,204761960,00,0.00,N,5,-10,
|
|
20240625,8700,8750,9030,8650,33346,292492460,00,0.00,N,5,-150,
|
|
20240624,8850,9030,9110,8730,43277,383704120,00,0.00,N,5,-180,
|
|
20240621,9030,9330,9470,9030,66346,606400750,00,0.00,N,5,-300,
|
|
20240620,9330,9300,9430,9300,23354,218163500,00,0.00,N,5,-20,
|
|
20240619,9350,9430,9840,9330,76953,724602530,00,0.00,N,5,-80,
|
|
20240618,9430,9850,9920,9320,118563,1128871370,00,0.00,N,5,-520,
|
|
20240617,9950,9790,10040,9790,35218,350050850,00,0.00,N,2,90,
|
|
20240614,9860,10260,10350,9800,111032,1106897770,00,0.00,N,5,-400,
|
|
20240613,10260,10490,10490,10230,26615,274484880,00,0.00,N,5,-160,
|
|
20240612,10420,10360,10540,10340,17808,184854510,00,0.00,N,2,40,
|
|
20240611,10380,10600,10740,10360,41555,437593950,00,0.00,N,5,-310,
|
|
20240610,10690,10810,10820,10660,16681,178709240,00,0.00,N,5,-130,
|
|
20240607,10820,10700,10910,10700,15869,171211620,00,0.00,N,2,80,
|
|
20240605,10740,10800,10950,10680,21531,232493870,00,0.00,N,5,-150,
|
|
20240604,10890,11170,11240,10760,30316,330847450,00,0.00,N,5,-280,
|
|
20240603,11170,11200,11270,11100,11656,130180200,00,0.00,N,5,-60,
|
|
20240531,11230,11060,11300,10500,19224,213901560,00,0.00,N,2,70,
|
|
20240530,11160,11180,11380,11160,20236,226801650,00,0.00,N,5,-240,
|
|
20240529,11400,12000,12000,11400,41652,483038210,00,0.00,N,5,-400,
|
|
20240528,11800,11800,11860,11640,27032,317053040,00,0.00,N,5,-90,
|
|
20240527,11890,11680,12280,11450,100566,1203437190,00,0.00,N,2,550,
|
|
20240524,11340,11210,11400,11200,14835,167785730,00,0.00,N,5,-60,
|
|
20240523,11400,11290,11490,11100,19523,220621160,00,0.00,N,2,100,
|
|
20240522,11300,11500,11540,11300,19976,227056410,00,0.00,N,5,-170,
|
|
20240521,11470,11980,11980,11350,46374,536090860,00,0.00,N,5,-250,
|
|
20240520,11720,11710,11800,11520,16388,191661190,00,0.00,N,2,20,
|
|
20240517,11700,11940,12250,11500,92684,1097376270,00,0.00,N,5,-140,
|
|
20240516,11840,11260,11970,11260,77001,899597160,00,0.00,N,2,620,
|
|
20240514,11220,11130,11300,11090,25355,283721520,00,0.00,N,2,120,
|
|
20240513,11100,11320,11350,11010,17862,199211230,00,0.00,N,5,-180,
|
|
20240510,11280,11240,11320,11180,22006,247153190,00,0.00,N,2,30,
|
|
20240509,11250,11070,11260,11050,18832,210440780,00,0.00,N,2,170,
|
|
20240508,11080,10980,11120,10950,21853,241284610,00,0.00,N,2,100,
|
|
20240507,10980,11040,11120,10940,12171,133717220,00,0.00,N,5,-60,
|
|
20240503,11040,10870,11050,10750,17941,196817390,00,0.00,N,2,170,
|
|
20240502,10870,10650,10900,10640,15001,161594780,00,0.00,N,2,200,
|
|
20240430,10670,10510,10690,10510,8655,91948750,00,0.00,N,2,60,
|
|
20240429,10610,10400,10700,10400,11374,120627840,00,0.00,N,2,190,
|
|
20240426,10420,10530,10600,10350,22930,238678990,00,0.00,N,5,-110,
|
|
20240425,10530,10630,10680,10520,16063,169606580,00,0.00,N,5,-100,
|
|
20240424,10630,10620,10720,10610,9172,97575510,00,0.00,N,2,10,
|
|
20240423,10620,10600,10760,10600,13330,142095050,00,0.00,N,5,-80,
|
|
20240422,10700,10540,10750,10540,13823,147067180,00,0.00,N,3,0,
|
|
20240419,10700,10800,10800,10400,18186,191415770,00,0.00,N,3,0,
|
|
20240418,10700,10580,10760,10460,6936,74010490,00,0.00,N,2,120,
|
|
20240417,10580,10550,10750,10490,10406,109928330,00,0.00,N,2,30,
|
|
20240416,10550,10670,10830,10450,28405,300079470,00,0.00,N,5,-300,
|
|
20240415,10850,10890,10890,10620,18225,195423890,00,0.00,N,5,-110,
|
|
20240412,10960,10770,11000,10770,12424,135193140,00,0.00,N,2,60,
|
|
20240411,10900,10730,10950,10720,13848,149232500,00,0.00,N,2,50,
|
|
20240409,10850,11020,11090,10810,28279,307796270,00,0.00,N,5,-170,
|
|
20240408,11020,11120,11120,10970,16823,185265130,00,0.00,N,5,-100,
|
|
20240405,11120,11150,11190,11050,24397,270996520,00,0.00,N,5,-140,
|
|
20240404,11260,11400,11490,11200,19003,214246330,00,0.00,N,5,-140,
|
|
20240403,11400,11380,11420,11120,22048,247751880,00,0.00,N,5,-20,
|
|
20240402,11420,11510,11530,11170,27312,308649410,00,0.00,N,5,-70,
|
|
20240401,11490,11230,11540,11220,30093,344287700,00,0.00,N,2,260,
|
|
20240329,11230,11150,11270,11080,18167,203021840,00,0.00,N,2,80,
|
|
20240328,11150,11300,11430,11000,29655,332173460,00,0.00,N,5,-210,
|
|
20240327,11360,11140,11380,11140,20369,230691290,00,0.00,N,2,160,
|
|
20240326,11200,11250,11280,11140,13718,153260480,00,0.00,N,5,-50,
|
|
20240325,11250,11440,11450,11180,16948,191400390,00,0.00,N,5,-70,
|
|
20240322,11320,11140,11320,11060,26318,294350670,00,0.00,N,2,180,
|
|
20240321,11140,11100,11270,11060,17936,200142220,00,0.00,N,5,-10,
|
|
20240320,11150,11150,11290,11070,20644,230136400,00,0.00,N,2,50,
|
|
20240319,11100,11400,11430,10700,33395,372354520,00,0.00,N,5,-160,
|
|
20240318,11260,11130,11340,11130,10410,117114600,00,0.00,N,3,0,
|
|
20240315,11260,11440,11570,11220,19547,221365020,00,0.00,N,5,-310,
|
|
20240314,11570,11520,11640,11470,22422,258581540,00,0.00,N,5,-80,
|
|
20240313,11650,11710,11770,11530,25406,296102120,00,0.00,N,5,-20,
|
|
20240312,11670,11670,11670,11420,19816,227740920,00,0.00,N,5,-10,
|
|
20240311,11680,11210,11720,11200,32124,370614770,00,0.00,N,2,470,
|
|
20240308,11210,11110,11240,11080,11053,123342310,00,0.00,N,2,100,
|
|
20240307,11110,11050,11240,10670,38300,419357770,00,0.00,N,2,10,
|
|
20240306,11100,11160,11200,11050,15650,173847050,00,0.00,N,5,-70,
|
|
20240305,11170,11300,11390,11100,16246,181159420,00,0.00,N,5,-140,
|
|
20240304,11310,11550,11550,11310,40601,462647300,00,0.00,N,5,-180,
|
|
20240229,11490,11580,11580,11380,22588,259079200,00,0.00,N,5,-90,
|
|
20240228,11580,11590,11700,11530,14272,165398910,00,0.00,N,5,-10,
|
|
20240227,11590,11670,11700,11470,18699,215961320,00,0.00,N,5,-80,
|
|
20240226,11670,11600,11770,11430,28793,335450150,00,0.00,N,2,180,
|
|
20240223,11490,11630,11650,11410,15348,176334130,00,0.00,N,5,-40,
|
|
20240222,11530,11570,11630,11500,17318,199429160,00,0.00,N,5,-30,
|
|
20240221,11560,11720,11840,11560,25430,295956540,00,0.00,N,5,-190,
|
|
20240220,11750,11650,11850,11570,23110,270453970,00,0.00,N,2,100,
|
|
20240219,11650,11390,11650,11390,23879,276241960,00,0.00,N,2,260,
|
|
20240216,11390,11550,11570,11360,18432,210609330,00,0.00,N,5,-90,
|
|
20240215,11480,11400,11530,11270,32495,370843910,00,0.00,N,2,180,
|
|
20240214,11300,11010,11330,11010,24494,273151880,00,0.00,N,2,100,
|
|
20240213,11200,11140,11340,11140,18051,201685490,00,0.00,N,2,60,
|
|
20240208,11140,11210,11240,11100,13145,146874750,00,0.00,N,2,10,
|
|
20240207,11130,11050,11200,11020,16605,184215840,00,0.00,N,2,20,
|
|
20240206,11110,11220,11250,11070,20705,230371010,00,0.00,N,5,-130,
|
|
20240205,11240,11290,11350,11190,20293,228445010,00,0.00,N,5,-50,
|
|
20240202,11290,11550,11600,11250,38013,434070890,00,0.00,N,5,-160,
|
|
20240201,11450,11550,11700,11220,48738,555727860,00,0.00,N,5,-170,
|
|
20240131,11620,11800,11920,11510,30648,357576990,00,0.00,N,5,-350,
|
|
20240130,11970,12130,12130,11920,31980,383205190,00,0.00,N,5,-160,
|
|
20240129,12130,12750,12750,12110,79208,973292730,00,0.00,N,5,-620,
|
|
20240126,12750,12920,12920,12610,22678,289035710,00,0.00,N,2,10,
|
|
20240125,12740,13240,13350,12640,52405,676068440,00,0.00,N,5,-270,
|
|
20240124,13010,13160,13450,12890,89650,1180162020,00,0.00,N,2,240,
|
|
20240123,12770,12550,12860,12090,36056,456126220,00,0.00,N,2,140,
|
|
20240122,12630,12870,13000,12520,24554,310627620,00,0.00,N,5,-220,
|
|
20240119,12850,12800,13050,12800,12598,162667940,00,0.00,N,2,60,
|
|
20240118,12790,12660,13300,12630,38484,499100580,00,0.00,N,2,110,
|
|
20240117,12680,13040,13040,12620,51762,659753040,00,0.00,N,5,-360,
|
|
20240116,13040,13220,13380,13040,43208,567149660,00,0.00,N,5,-290,
|
|
20240115,13330,13370,13420,13230,28470,378295070,00,0.00,N,5,-40,
|
|
20240112,13370,13890,13890,13320,75704,1017879790,00,0.00,N,5,-470,
|
|
20240111,13840,13800,13920,13700,29973,414280910,00,0.00,N,2,40,
|
|
20240110,13800,14000,14000,13700,26504,365547750,00,0.00,N,5,-200,
|
|
20240109,14000,13760,14000,13750,37776,524343040,00,0.00,N,2,190,
|
|
20240108,13810,13640,14000,13440,54010,743970800,00,0.00,N,2,170,
|
|
20240105,13640,13650,13820,13500,36073,492175610,00,0.00,N,5,-10,
|
|
20240104,13650,13750,13950,13590,47117,645066820,00,0.00,N,5,-220,
|
|
20240103,13870,13660,14360,13650,81987,1141801630,00,0.00,N,2,70,
|
|
20240102,13800,13700,14050,13600,82928,1148519660,00,0.00,N,2,250,
|
|
20231228,13550,13450,13740,13360,25795,349263030,00,0.00,N,2,100,
|
|
20231227,13450,13010,13490,13010,31825,423987080,02,0.00,N,2,330,
|
|
20231226,13120,13210,13210,13050,21073,276307260,00,0.00,N,5,-80,
|
|
20231222,13200,13640,13700,13100,70798,942997810,00,0.00,N,5,-520,
|
|
20231221,13720,13600,13800,13370,43867,593979160,00,0.00,N,5,-10,
|
|
20231220,13730,13990,13990,13650,29425,403911660,00,0.00,N,5,-120,
|
|
20231219,13850,13860,14100,13790,21088,292759890,00,0.00,N,5,-150,
|
|
20231218,14000,13580,14030,13580,51873,719251780,00,0.00,N,2,440,
|
|
20231215,13560,13410,13560,13240,41798,560295000,00,0.00,N,2,150,
|
|
20231214,13410,13290,13660,13260,43388,583878320,00,0.00,N,2,140,
|
|
20231213,13270,13340,13470,13120,35289,469733290,00,0.00,N,5,-120,
|
|
20231212,13390,13760,13760,13220,80819,1076938270,00,0.00,N,5,-370,
|
|
20231211,13760,13250,13780,13190,78910,1072931430,00,0.00,N,2,570,
|
|
20231208,13190,13080,13310,12960,34878,459345230,00,0.00,N,2,140,
|
|
20231207,13050,13160,13330,13020,16398,214876860,00,0.00,N,5,-90,
|
|
20231206,13140,12910,13530,12900,37216,494335620,00,0.00,N,2,90,
|
|
20231205,13050,12920,13100,12810,41994,541952300,00,0.00,N,5,-80,
|
|
20231204,13130,13020,13270,12800,18036,236481440,00,0.00,N,2,110,
|
|
20231201,13020,13100,13140,12910,14710,191423740,00,0.00,N,2,10,
|
|
20231130,13010,13000,13130,12900,11963,155906850,00,0.00,N,2,10,
|
|
20231129,13000,13290,13290,12910,20997,273061580,00,0.00,N,5,-140,
|
|
20231128,13140,13490,13500,13070,34178,450887770,00,0.00,N,5,-230,
|
|
20231127,13370,13770,13870,13290,30770,414737170,00,0.00,N,5,-400,
|
|
20231124,13770,13910,13910,13550,13867,190505750,00,0.00,N,5,-130,
|
|
20231123,13900,13630,13900,13500,37675,518955210,00,0.00,N,2,270,
|
|
20231122,13630,13520,13730,13270,24929,334798050,00,0.00,N,2,110,
|
|
20231121,13520,13310,13530,13260,25491,341671760,00,0.00,N,2,220,
|
|
20231120,13300,13100,13380,13040,18277,242151830,00,0.00,N,2,210,
|
|
20231117,13090,13600,13600,13040,27882,368094950,00,0.00,N,5,-510,
|
|
20231116,13600,13370,13820,13210,36285,495228160,00,0.00,N,2,230,
|
|
20231115,13370,13100,13390,13060,24879,330467540,00,0.00,N,2,370,
|
|
20231114,13000,13030,13190,12870,28943,376933610,00,0.00,N,5,-30,
|
|
20231113,13030,13100,13380,12760,29579,381544390,00,0.00,N,5,-170,
|
|
20231110,13200,13480,13480,13120,22507,298074580,00,0.00,N,5,-400,
|
|
20231109,13600,13900,13900,13510,27506,374966210,00,0.00,N,5,-340,
|
|
20231108,13940,13320,14200,13320,70598,975129380,00,0.00,N,2,560,
|
|
20231107,13380,13290,13450,13130,27718,366754230,00,0.00,N,2,30,
|
|
20231106,13350,13500,13590,13270,34886,465724310,00,0.00,N,2,50,
|
|
20231103,13300,13180,13450,12930,17203,226548260,00,0.00,N,2,300,
|
|
20231102,13000,12600,13050,12600,35261,455020410,00,0.00,N,2,400,
|
|
20231101,12600,12400,12680,12400,11614,146261590,00,0.00,N,2,130,
|
|
20231031,12470,12780,12850,12330,15424,193516200,00,0.00,N,5,-130,
|
|
20231030,12600,12100,12730,12070,21241,266056440,00,0.00,N,2,400,
|
|
20231027,12200,12020,12390,11930,28793,350055690,00,0.00,N,2,180,
|
|
20231026,12020,12290,12300,11920,48611,586147790,00,0.00,N,5,-510,
|
|
20231025,12530,12830,12830,12470,25478,320062300,00,0.00,N,5,-220,
|
|
20231024,12750,12250,12750,11980,33028,410431490,00,0.00,N,2,470,
|
|
20231023,12280,12360,12650,12270,36461,452314330,00,0.00,N,5,-370,
|
|
20231020,12650,12900,12900,12500,35532,447663620,00,0.00,N,5,-280,
|
|
20231019,12930,13570,13890,12500,67980,900044030,00,0.00,N,5,-270,
|
|
20231018,13200,13400,13450,13170,40476,536828780,00,0.00,N,5,-250,
|
|
20231017,13450,13280,13600,13280,33337,446726330,00,0.00,N,2,90,
|
|
20231016,13360,13700,13700,13270,36749,492015490,00,0.00,N,5,-340,
|
|
20231013,13700,13950,14040,13500,24819,339143370,00,0.00,N,5,-250,
|
|
20231012,13950,13860,14030,13710,27320,380051240,00,0.00,N,2,310,
|
|
20231011,13640,13400,13890,13400,21951,299337390,00,0.00,N,2,330,
|
|
20231010,13310,13960,14140,13300,74750,1021104700,00,0.00,N,5,-650,
|
|
20231006,13960,14050,14340,13910,53139,746246740,00,0.00,N,5,-40,
|
|
20231005,14000,15000,15000,14000,53404,772302820,00,0.00,N,5,-740,
|
|
20231004,14740,15490,15490,14300,98955,1468427800,00,0.00,N,5,-1220,
|
|
20230927,15960,15050,16020,14810,69760,1079072840,00,0.00,N,2,700,
|
|
20230926,15260,16020,16040,15210,74393,1153237300,00,0.00,N,5,-550,
|
|
20230925,15810,15810,16360,15670,139723,2234757040,00,0.00,N,2,150,
|
|
20230922,15660,14620,16200,14580,203160,3194958960,00,0.00,N,2,790,
|
|
20230921,14870,14680,15680,14540,103640,1581285090,00,0.00,N,2,360,
|
|
20230920,14510,14440,14750,14430,13385,194343560,00,0.00,N,5,-60,
|
|
20230919,14570,15160,15180,14550,46705,690603230,00,0.00,N,5,-660,
|
|
20230918,15230,15000,15380,14920,21438,325797310,00,0.00,N,2,150,
|
|
20230915,15080,15230,15230,14840,33111,496896670,00,0.00,N,5,-170,
|
|
20230914,15250,15470,15850,15150,39765,612253600,00,0.00,N,5,-120,
|
|
20230913,15370,15400,15560,15100,28052,429058810,00,0.00,N,5,-10,
|
|
20230912,15380,15010,15990,14950,105009,1640903410,00,0.00,N,2,370,
|
|
20230911,15010,14750,15020,14550,33863,501293670,00,0.00,N,2,490,
|
|
20230908,14520,14170,14620,14170,12597,180684060,00,0.00,N,2,180,
|
|
20230907,14340,14440,14960,14010,39054,556669510,00,0.00,N,5,-100,
|
|
20230906,14440,14750,14750,14420,22203,322549390,00,0.00,N,5,-240,
|
|
20230905,14680,15060,15060,14680,15977,235289530,00,0.00,N,5,-150,
|
|
20230904,14830,15290,15290,14800,26385,393121930,00,0.00,N,5,-130,
|
|
20230901,14960,15150,15280,14950,28076,422542640,00,0.00,N,5,-330,
|
|
20230831,15290,15280,15420,15010,28194,430273000,00,0.00,N,2,30,
|
|
20230830,15260,15000,15420,14860,41266,625884520,00,0.00,N,2,380,
|
|
20230829,14880,14620,15010,14620,32921,490680010,00,0.00,N,2,260,
|
|
20230828,14620,14040,14650,13950,31357,453751050,00,0.00,N,2,580,
|
|
20230825,14040,13810,14360,13800,17364,243847520,00,0.00,N,5,-100,
|
|
20230824,14140,13730,14200,13730,23483,330224680,00,0.00,N,2,430,
|
|
20230823,13710,14190,14220,13700,35600,493831910,00,0.00,N,5,-310,
|
|
20230822,14020,14440,14440,14000,20210,285433240,00,0.00,N,5,-300,
|
|
20230821,14320,13930,14560,13930,21924,313704310,00,0.00,N,2,290,
|
|
20230818,14030,14010,14080,13690,34937,485973490,00,0.00,N,2,10,
|
|
20230817,14020,14380,14380,13860,50626,711656380,00,0.00,N,5,-380,
|
|
20230816,14400,15550,15600,14300,116945,1719747210,00,0.00,N,5,-1320,
|
|
20230814,15720,16040,16040,15540,36120,566434560,00,0.00,N,5,-320,
|
|
20230811,16040,16450,16450,15850,68311,1096699630,00,0.00,N,5,-400,
|
|
20230810,16440,15050,16710,15050,194458,3146005490,00,0.00,N,2,1320,
|
|
20230809,15120,14900,15260,14810,12347,185852080,00,0.00,N,2,190,
|
|
20230808,14930,15070,15440,14880,28547,429117580,00,0.00,N,5,-140,
|
|
20230807,15070,15040,15500,15040,35334,539220620,00,0.00,N,2,30,
|
|
20230804,15040,14600,15320,14570,30219,453119600,00,0.00,N,2,250,
|
|
20230803,14790,14710,14990,14380,24832,361886940,00,0.00,N,5,-120,
|
|
20230802,14910,15250,15260,14610,36549,543956520,00,0.00,N,5,-150,
|
|
20230801,15060,15070,15180,14930,34822,524999970,00,0.00,N,2,20,
|
|
20230731,15040,14550,15080,14380,65467,973290120,00,0.00,N,2,550,
|
|
20230728,14490,14380,14870,14100,92887,1336630210,00,0.00,N,2,110,
|
|
20230727,14380,13450,14520,13450,100567,1431176240,00,0.00,N,2,790,
|
|
20230726,13590,14750,14750,13500,143943,1978945720,00,0.00,N,5,-850,
|
|
20230725,14440,14670,14870,14380,94001,1365260230,00,0.00,N,5,-230,
|
|
20230724,14670,15350,15430,14470,109745,1620467310,00,0.00,N,5,-680,
|
|
20230721,15350,15650,15750,15310,78672,1214592930,00,0.00,N,5,-300,
|
|
20230720,15650,15890,15990,15600,81032,1270547570,00,0.00,N,5,-400,
|
|
20230719,16050,16340,16450,15800,93364,1493316430,00,0.00,N,5,-290,
|
|
20230718,16340,16730,16850,16140,42237,690732570,00,0.00,N,5,-370,
|
|
20230717,16710,16950,16960,16570,22332,373697350,00,0.00,N,5,-260,
|
|
20230714,16970,17440,17440,16880,36382,619258670,00,0.00,N,5,-300,
|
|
20230713,17270,16720,17380,16670,55346,950004530,00,0.00,N,2,620,
|
|
20230712,16650,16840,16880,16230,66022,1083813190,00,0.00,N,5,-110,
|
|
20230711,16760,16920,17300,16550,35199,590374100,00,0.00,N,5,-40,
|
|
20230710,16800,16070,16880,16000,59984,994227750,00,0.00,N,2,640,
|
|
20230707,16160,16960,17040,16060,74049,1208691660,00,0.00,N,5,-800,
|
|
20230706,16960,17430,17650,16940,39729,681350460,00,0.00,N,5,-600,
|
|
20230705,17560,17700,17700,17520,17802,312651410,00,0.00,N,5,-160,
|
|
20230704,17720,17700,17980,17410,45566,805001780,00,0.00,N,5,-270,
|
|
20230703,17990,17500,17990,17340,44664,782962260,00,0.00,N,2,590,
|
|
20230630,17400,17170,17400,17000,35653,614496360,00,0.00,N,2,210,
|
|
20230629,17190,17710,17920,17100,71806,1244816360,00,0.00,N,5,-630,
|
|
20230628,17820,17780,18290,17700,75486,1350144850,00,0.00,N,2,110,
|
|
20230627,17710,18130,19200,17490,165056,2969609590,00,0.00,N,5,-420,
|
|
20230626,18130,18910,18930,18020,81675,1511934570,00,0.00,N,5,-780,
|
|
20230623,18910,19350,19500,18870,70634,1347800320,00,0.00,N,5,-330,
|
|
20230622,19240,19700,19920,19190,55354,1076076100,00,0.00,N,5,-460,
|
|
20230621,19700,20200,20450,19660,53611,1077297720,00,0.00,N,5,-400,
|
|
20230620,20100,19590,20400,19410,109520,2200417650,00,0.00,N,2,700,
|
|
20230619,19400,20000,20100,19300,74588,1465132630,00,0.00,N,5,-600,
|
|
20230616,20000,20150,20300,19950,37958,762495700,00,0.00,N,5,-150,
|
|
20230615,20150,20150,20250,19760,52098,1041600470,00,0.00,N,2,200,
|
|
20230614,19950,20350,20400,19850,61796,1236356190,00,0.00,N,5,-350,
|
|
20230613,20300,20300,20500,20100,49457,1000547300,00,0.00,N,5,-50,
|
|
20230612,20350,20300,20600,20150,44184,899483050,00,0.00,N,2,50,
|
|
20230609,20300,20100,21650,20100,115453,2391435600,00,0.00,N,2,200,
|
|
20230608,20100,20200,20200,20000,24530,492177200,00,0.00,N,5,-100,
|
|
20230607,20200,20250,20250,20000,26165,525733500,00,0.00,N,2,100,
|
|
20230605,20100,20300,20350,20000,27223,547890200,00,0.00,N,5,-100,
|
|
20230602,20200,20200,20300,19960,24243,486444790,00,0.00,N,2,100,
|
|
20230601,20100,19980,20100,19900,24380,488361690,00,0.00,N,2,260,
|
|
20230531,19840,19980,20200,19840,46474,926520200,00,0.00,N,5,-120,
|
|
20230530,19960,20000,20350,19940,47257,948064420,00,0.00,N,5,-30,
|
|
20230526,19990,20400,20400,19980,45960,921966530,00,0.00,N,5,-260,
|
|
20230525,20250,20750,20750,20200,17459,355265150,00,0.00,N,5,-200,
|
|
20230524,20450,20500,20800,20350,50758,1043910050,00,0.00,N,5,-150,
|
|
20230523,20600,20900,20900,20550,34310,709077700,00,0.00,N,5,-100,
|
|
20230522,20700,20650,20900,20400,26906,555514350,00,0.00,N,2,50,
|
|
20230519,20650,20650,20950,20550,45735,948076750,00,0.00,N,2,150,
|
|
20230518,20500,20600,20600,20300,28854,590595950,00,0.00,N,2,50,
|
|
20230517,20450,20000,20600,19990,40273,820288540,00,0.00,N,2,350,
|
|
20230516,20100,19960,20350,19960,35046,706861740,00,0.00,N,2,160,
|
|
20230515,19940,20100,20350,19880,62677,1256582950,00,0.00,N,5,-510,
|
|
20230512,20450,20300,22300,19950,309295,6510678730,00,0.00,N,5,-50,
|
|
20230511,20500,20400,20750,20250,24266,498584250,00,0.00,N,2,100,
|
|
20230510,20400,19810,20900,19810,88681,1820708470,00,0.00,N,2,420,
|
|
20230509,19980,20300,20600,19910,78792,1583415370,00,0.00,N,5,-420,
|
|
20230508,20400,21200,21200,20350,84151,1734168950,00,0.00,N,5,-650,
|
|
20230504,21050,21050,21250,20700,25152,525886400,00,0.00,N,2,150,
|
|
20230503,20900,20650,21150,20550,41348,861263400,00,0.00,N,2,50,
|
|
20230502,20850,20550,21150,20400,39167,815532650,00,0.00,N,2,300,
|
|
20230428,20550,20300,20800,20200,82109,1684305000,00,0.00,N,2,300,
|
|
20230427,20250,21100,21150,20200,147238,3011035250,00,0.00,N,5,-850,
|
|
20230426,21100,21650,21750,20100,101937,2160577900,00,0.00,N,5,-600,
|
|
20230425,21700,23500,24850,21700,774199,17826939100,00,0.00,N,3,0,
|
|
20230424,21700,22250,22750,21650,68457,1499288350,00,0.00,N,5,-550,
|
|
20230421,22250,22000,22400,21500,71978,1591534000,00,0.00,N,2,250,
|
|
20230420,22000,22950,23350,21750,159148,3594077200,00,0.00,N,5,-500,
|
|
20230419,22500,23400,23400,22250,166753,3768990650,00,0.00,N,5,-900,
|
|
20230418,23400,23100,23650,22650,179977,4194070350,00,0.00,N,2,600,
|
|
20230417,22800,22650,23100,22050,195751,4417978650,00,0.00,N,2,700,
|
|
20230414,22100,22850,22850,22050,109390,2453939550,00,0.00,N,5,-500,
|
|
20230413,22600,21950,22650,21600,69937,1556527900,00,0.00,N,2,800,
|
|
20230412,21800,21200,22250,21000,95854,2080031100,00,0.00,N,2,700,
|
|
20230411,21100,21700,21800,21050,148851,3153659800,00,0.00,N,5,-700,
|
|
20230410,21800,22350,22350,21650,73681,1606872650,00,0.00,N,5,-500,
|
|
20230407,22300,22450,22450,22200,35453,789604800,00,0.00,N,2,50,
|
|
20230406,22250,22500,22600,22100,54012,1203509000,00,0.00,N,5,-350,
|
|
20230405,22600,22700,23000,22500,102763,2330122450,00,0.00,N,5,-300,
|
|
20230404,22900,22550,22950,22450,57466,1306369350,00,0.00,N,2,450,
|
|
20230403,22450,22700,23000,22450,62263,1410807950,00,0.00,N,5,-250,
|
|
20230331,22700,22750,22950,22600,57055,1295605600,00,0.00,N,5,-50,
|
|
20230330,22750,23200,23200,22450,63838,1448861050,00,0.00,N,5,-200,
|
|
20230329,22950,22850,23200,22500,63511,1447868250,00,0.00,N,2,100,
|
|
20230328,22850,22500,22950,22300,62859,1421398800,00,0.00,N,2,450,
|
|
20230327,22400,23200,23350,22150,60070,1353767000,00,0.00,N,5,-500,
|
|
20230324,22900,22850,23350,22550,91586,2102746950,00,0.00,N,2,650,
|
|
20230323,22250,22250,22600,22100,52569,1171139150,00,0.00,N,5,-350,
|
|
20230322,22600,22950,22950,22600,51712,1175329750,00,0.00,N,3,0,
|
|
20230321,22600,22200,23050,22200,66927,1519822150,00,0.00,N,2,400,
|
|
20230320,22200,22300,22600,22000,63064,1403870100,00,0.00,N,5,-150,
|
|
20230317,22350,22150,22600,22100,108008,2414674750,00,0.00,N,2,250,
|
|
20230316,22100,22400,22550,21350,212518,4642006850,00,0.00,N,5,-500,
|
|
20230315,22600,22750,23200,22450,151874,3444536050,00,0.00,N,2,50,
|
|
20230314,22550,23750,24300,22550,193497,4487190250,00,0.00,N,5,-1800,
|
|
20230313,24350,24600,25150,23100,214874,5147129500,00,0.00,N,5,-1050,
|
|
20230310,25400,27100,27150,24800,466133,11888779900,00,0.00,N,5,-2100,
|
|
20230309,27500,26100,30250,25700,1606094,44921934700,00,0.00,N,2,1500,
|
|
20230308,26000,23700,26350,23700,391087,9883150200,00,0.00,N,2,2000,
|
|
20230307,24000,23850,24350,23750,52121,1256458500,00,0.00,N,5,-100,
|
|
20230306,24100,24000,24350,23500,73991,1777847050,00,0.00,N,2,150,
|
|
20230303,23950,23750,24300,23300,195060,4655294900,00,0.00,N,2,1000,
|
|
20230302,22950,22600,23150,22300,45508,1032817900,00,0.00,N,2,350,
|
|
20230228,22600,22600,22950,22500,45478,1031881350,00,0.00,N,5,-50,
|
|
20230227,22650,22850,22950,22500,43498,984663850,00,0.00,N,5,-350,
|
|
20230224,23000,23200,23500,22950,46656,1082231950,00,0.00,N,5,-350,
|
|
20230223,23350,23450,23550,23200,48485,1133354450,00,0.00,N,5,-100,
|
|
20230222,23450,23900,23900,23400,66572,1568995050,00,0.00,N,5,-550,
|
|
20230221,24000,23400,24050,23300,93846,2235121600,00,0.00,N,2,600,
|
|
20230220,23400,22900,23700,22850,94197,2201758950,00,0.00,N,2,400,
|
|
20230217,23000,22250,23200,22200,83719,1905727100,00,0.00,N,2,150,
|
|
20230216,22850,22800,22900,22050,173249,3911364850,00,0.00,N,2,150,
|
|
20230215,22700,26300,26300,22550,609762,14528186400,00,0.00,N,5,-3800,
|
|
20230214,26500,27000,27000,26100,134511,3559228400,00,0.00,N,5,-50,
|
|
20230213,26550,26700,27150,26250,272335,7280243750,00,0.00,N,2,100,
|
|
20230210,26450,24750,26650,24650,533013,13825783750,00,0.00,N,2,1900,
|
|
20230209,24550,24500,24900,24050,114631,2813427150,00,0.00,N,2,50,
|
|
20230208,24500,24650,24850,24300,68491,1681519800,00,0.00,N,3,0,
|
|
20230207,24500,24350,24800,24100,81938,2013548650,00,0.00,N,2,350,
|
|
20230206,24150,25000,25050,24100,101866,2491458000,00,0.00,N,5,-550,
|
|
20230203,24700,24500,24850,24200,75302,1849447350,00,0.00,N,2,300,
|
|
20230202,24400,24600,24700,24200,64066,1566674500,00,0.00,N,3,0,
|
|
20230201,24400,24050,24450,23900,100067,2413072400,00,0.00,N,2,350,
|
|
20230131,24050,24650,24700,23700,133932,3213271050,00,0.00,N,5,-600,
|
|
20230130,24650,25550,25600,24600,95334,2376739700,00,0.00,N,5,-900,
|
|
20230127,25550,25750,26000,25300,44263,1135154800,00,0.00,N,5,-200,
|
|
20230126,25750,25400,26150,25250,82457,2123215900,00,0.00,N,2,400,
|
|
20230125,25350,26100,26200,25200,78753,2004183150,00,0.00,N,5,-750,
|
|
20230120,26100,26450,27050,25750,198480,5236030900,00,0.00,N,2,300,
|
|
20230119,25800,25750,25900,25200,79297,2029824750,00,0.00,N,3,0,
|
|
20230118,25800,24750,26150,24600,207136,5302885750,00,0.00,N,2,1250,
|
|
20230117,24550,24450,24900,24350,51482,1267893550,00,0.00,N,2,150,
|
|
20230116,24400,24300,24850,24200,54383,1330508100,00,0.00,N,2,100,
|
|
20230113,24300,24450,24700,24100,42397,1032169500,00,0.00,N,5,-300,
|
|
20230112,24600,24500,24650,24200,33353,813955250,00,0.00,N,2,150,
|
|
20230111,24450,24350,24650,24050,33982,829024750,00,0.00,N,2,150,
|
|
20230110,24300,25050,25100,24150,59607,1469572300,00,0.00,N,5,-900,
|
|
20230109,25200,25400,25400,24850,62033,1558862450,00,0.00,N,2,100,
|
|
20230106,25100,24750,25400,23950,77765,1927153900,00,0.00,N,2,300,
|
|
20230105,24800,24600,25600,24400,97587,2445347400,00,0.00,N,2,400,
|
|
20230104,24400,24700,24750,23900,61358,1493442850,00,0.00,N,5,-300,
|
|
20230103,24700,23900,25100,23900,63507,1563634700,00,0.00,N,2,500,
|
|
20230102,24200,25750,25850,24100,92151,2271670350,00,0.00,N,5,-1150,
|
|
20221229,25350,25350,26400,25000,108896,2814132300,00,0.00,N,3,0,
|
|
20221228,25350,25800,25850,24700,83197,2088654450,02,0.00,N,5,-450,
|
|
20221227,25800,26000,26400,25600,61429,1597593150,00,0.00,N,5,-350,
|
|
20221226,26150,26100,26700,26000,43420,1138461500,00,0.00,N,5,-200,
|
|
20221223,26350,26900,26950,26000,85191,2254550600,00,0.00,N,5,-750,
|
|
20221222,27100,27400,27700,26800,91115,2478744550,00,0.00,N,5,-650,
|
|
20221221,27750,27150,28000,26950,203884,5649903000,00,0.00,N,2,1100,
|
|
20221220,26650,27450,27450,26500,76003,2049066000,00,0.00,N,5,-1050,
|
|
20221219,27700,26600,27800,26450,165846,4552887950,00,0.00,N,2,900,
|
|
20221216,26800,26300,26850,25850,190570,5013641400,00,0.00,N,5,-200,
|
|
20221215,27000,27050,27200,26300,129241,3458062150,00,0.00,N,5,-500,
|
|
20221214,27500,27750,27850,26850,166140,4514012650,00,0.00,N,5,-600,
|
|
20221213,28100,27250,28100,26150,271170,7381521650,00,0.00,N,2,600,
|
|
20221212,27500,26500,27650,26100,548141,14889720400,00,0.00,N,2,1850,
|
|
20221209,25650,24800,26500,24700,449215,11598389950,00,0.00,N,2,1350,
|
|
20221208,24300,24600,24600,23550,67331,1619307900,00,0.00,N,5,-350,
|
|
20221207,24650,23600,24750,23400,63758,1553052200,00,0.00,N,2,700,
|
|
20221206,23950,24200,24350,23100,89023,2123097400,00,0.00,N,5,-650,
|
|
20221205,24600,24850,25400,24450,95588,2374723000,00,0.00,N,5,-500,
|
|
20221202,25100,25600,25750,24900,77255,1948993250,00,0.00,N,5,-200,
|
|
20221201,25300,24100,25550,23850,143818,3578395500,00,0.00,N,2,1450,
|
|
20221130,23850,24500,24750,23800,113133,2726031100,00,0.00,N,5,-900,
|
|
20221129,24750,24200,24850,24100,67903,1667707400,00,0.00,N,2,150,
|
|
20221128,24600,25250,25250,24300,135537,3346260500,00,0.00,N,5,-650,
|
|
20221125,25250,25800,25900,25150,163822,4164090450,00,0.00,N,5,-950,
|
|
20221124,26200,26250,26650,25450,248944,6479329900,00,0.00,N,3,0,
|
|
20221123,26200,25100,26750,24500,651085,16841014200,00,0.00,N,2,2150,
|
|
20221122,24050,24300,24750,23400,189993,4630372350,00,0.00,N,5,-300,
|
|
20221121,24350,24800,25200,24100,220991,5431807000,00,0.00,N,2,300,
|
|
20221118,24050,23300,24950,23150,383673,9379064200,00,0.00,N,2,750,
|
|
20221117,23300,23800,23800,22550,265984,6141462950,00,0.00,N,2,550,
|
|
20221116,22750,21550,23300,21450,425376,9608318050,00,0.00,N,2,1550,
|
|
20221115,21200,20250,21350,20000,145541,3040801150,00,0.00,N,2,950,
|
|
20221114,20250,20450,20900,20050,84544,1727757000,00,0.00,N,5,-250,
|
|
20221111,20500,20700,20700,20350,57245,1173179900,00,0.00,N,2,500,
|
|
20221110,20000,20300,20350,19950,56449,1132807700,00,0.00,N,5,-550,
|
|
20221109,20550,20800,20800,20400,44064,906216100,00,0.00,N,5,-50,
|
|
20221108,20600,20050,20850,20050,65138,1339125600,00,0.00,N,2,550,
|
|
20221107,20050,20100,20400,19850,37895,760628350,00,0.00,N,5,-50,
|
|
20221104,20100,19650,20400,19650,36372,730483900,00,0.00,N,2,150,
|
|
20221103,19950,19900,20450,19800,83982,1678584400,00,0.00,N,5,-500,
|
|
20221102,20450,20650,20650,20200,38371,784191200,00,0.00,N,5,-250,
|
|
20221101,20700,20400,20950,20400,36954,765102350,00,0.00,N,2,100,
|
|
20221031,20600,20950,20950,20400,42502,876483450,00,0.00,N,5,-50,
|
|
20221028,20650,21000,21100,20600,54081,1126506900,00,0.00,N,5,-500,
|
|
20221027,21150,20300,21650,20200,131211,2776176850,00,0.00,N,2,850,
|
|
20221026,20300,20850,21200,20200,83804,1730758500,00,0.00,N,5,-600,
|
|
20221025,20900,21400,21450,20850,60742,1278982150,00,0.00,N,5,-300,
|
|
20221024,21200,21850,22050,21000,145079,3106631700,00,0.00,N,2,200,
|
|
20221021,21000,22650,22800,21000,176356,3780431400,00,0.00,N,5,-1850,
|
|
20221020,22850,22700,23450,22300,230243,5247713150,00,0.00,N,2,300,
|
|
20221019,22550,26400,26400,22150,874585,20883326950,00,0.00,N,2,2100,
|
|
20221018,20450,20500,20650,20000,50488,1022784300,00,0.00,N,2,500,
|
|
20221017,19950,19150,21050,18850,111184,2248251150,00,0.00,N,2,550,
|
|
20221014,19400,18400,19750,18400,100848,1927363300,00,0.00,N,2,1400,
|
|
20221013,18000,18350,18600,17650,55675,1001404950,00,0.00,N,5,-650,
|
|
20221012,18650,18250,18700,17700,107614,1955979750,00,0.00,N,2,200,
|
|
20221011,18450,18850,18950,18100,65406,1211474850,00,0.00,N,5,-700,
|
|
20221007,19150,19400,19700,19100,43542,837470800,00,0.00,N,5,-400,
|
|
20221006,19550,19350,20000,19350,62556,1224527750,00,0.00,N,2,150,
|
|
20221005,19400,20350,20900,19400,89558,1793274850,00,0.00,N,5,-750,
|
|
20221004,20150,20350,20900,20000,89482,1813333250,00,0.00,N,5,-150,
|
|
20220930,20300,19000,20600,18950,132049,2648225550,00,0.00,N,2,950,
|
|
20220929,19350,18800,20300,18800,158592,3129047500,00,0.00,N,2,950,
|
|
20220928,18400,19400,19650,18350,97273,1829893600,00,0.00,N,5,-1200,
|
|
20220927,19600,19750,20100,18550,87145,1696153050,00,0.00,N,5,-200,
|
|
20220926,19800,20800,20900,19650,137216,2753417250,00,0.00,N,5,-1350,
|
|
20220923,21150,21750,21800,20950,97669,2078011700,00,0.00,N,5,-750,
|
|
20220922,21900,22400,22500,21300,66727,1464464250,00,0.00,N,5,-850,
|
|
20220921,22750,22250,22850,22200,42965,972071350,00,0.00,N,2,150,
|
|
20220920,22600,22600,22800,22350,66736,1506838850,00,0.00,N,3,0,
|
|
20220919,22600,23900,23900,22350,112079,2552878550,00,0.00,N,5,-1300,
|
|
20220916,23900,24100,24600,23350,125026,3006757950,00,0.00,N,5,-100,
|
|
20220915,24000,24250,24550,24000,74400,1803165100,00,0.00,N,2,200,
|
|
20220914,23800,23650,24300,23400,107792,2570922100,00,0.00,N,5,-1100,
|
|
20220913,24900,24750,25300,24600,150951,3770242300,00,0.00,N,2,600,
|
|
20220908,24300,23700,24550,23050,149566,3579519150,00,0.00,N,2,1000,
|
|
20220907,23300,22450,23850,22400,179466,4172405750,00,0.00,N,2,900,
|
|
20220906,22400,22150,22750,22150,44206,995440150,00,0.00,N,2,250,
|
|
20220905,22150,22300,22900,21950,50034,1115288750,00,0.00,N,5,-550,
|
|
20220902,22700,22700,23300,22400,84729,1924892950,00,0.00,N,3,0,
|
|
20220901,22700,23600,23850,22700,70737,1632656100,00,0.00,N,5,-1150,
|
|
20220831,23850,23250,24100,23100,98191,2324063700,00,0.00,N,2,300,
|
|
20220830,23550,22300,23800,22300,131132,3046493200,00,0.00,N,2,1350,
|
|
20220829,22200,22250,22550,21800,106615,2363334800,00,0.00,N,5,-950,
|
|
20220826,23150,23550,23950,23000,95494,2236762400,00,0.00,N,5,-400,
|
|
20220825,23550,22800,23850,22800,154942,3641075450,00,0.00,N,2,750,
|
|
20220824,22800,23250,23550,22600,131433,3019888500,00,0.00,N,5,-200,
|
|
20220823,23000,24050,24300,22900,261246,6096094450,00,0.00,N,5,-1400,
|
|
20220822,24400,24950,25200,24400,164418,4057347200,00,0.00,N,5,-1050,
|
|
20220819,25450,26350,26500,25450,123401,3193672500,00,0.00,N,5,-850,
|
|
20220818,26300,27500,27500,26300,122607,3266999250,00,0.00,N,5,-700,
|
|
20220817,27000,27400,27650,26700,141596,3822232250,00,0.00,N,5,-400,
|
|
20220816,27400,26250,27450,26200,368216,9936434150,00,0.00,N,2,1600,
|
|
20220812,25800,26000,26250,25700,114530,2958734350,00,0.00,N,5,-450,
|
|
20220811,26250,26500,26700,26150,143198,3781529700,00,0.00,N,2,100,
|
|
20220810,26150,27200,27200,26050,204998,5384821300,00,0.00,N,5,-1050,
|
|
20220809,27200,26400,27600,26200,362785,9808968550,00,0.00,N,2,900,
|
|
20220808,26300,26100,26700,25650,258949,6771668250,00,0.00,N,5,-200,
|
|
20220805,26500,27800,27800,26500,342664,9220488700,00,0.00,N,5,-1300,
|
|
20220804,27800,27650,28050,27350,451159,12503660000,00,0.00,N,2,900,
|
|
20220803,26900,26850,27250,26600,256082,6911222500,00,0.00,N,2,200,
|
|
20220802,26700,27350,27450,26600,249627,6704731900,00,0.00,N,5,-550,
|
|
20220801,27250,28600,28900,27150,393896,10927336600,00,0.00,N,5,-850,
|
|
20220729,28100,29650,29700,28100,472722,13543709000,00,0.00,N,5,-750,
|
|
20220728,28850,30400,30750,28750,455780,13396657900,00,0.00,N,5,-1600,
|
|
20220727,30450,30650,30800,29450,318731,9573346350,00,0.00,N,5,-100,
|
|
20220726,30550,31050,31350,30500,236536,7295614350,00,0.00,N,5,-500,
|
|
20220725,31050,31150,32000,30450,558230,17545931050,00,0.00,N,2,250,
|
|
20220722,30800,31400,32300,30550,446032,13926081100,00,0.00,N,2,300,
|
|
20220721,30500,33300,33350,30500,631258,19753268300,00,0.00,N,5,-2250,
|
|
20220720,32750,33500,34400,32300,909138,30199929900,00,0.00,N,5,-50,
|
|
20220719,32800,29950,33700,29750,2085891,67804286000,00,0.00,N,2,2450,
|
|
20220718,30350,29500,30900,28550,538610,16136644800,00,0.00,N,5,-100,
|
|
20220715,30450,33350,33500,30050,828067,25654816250,00,0.00,N,5,-2150,
|
|
20220714,32600,33150,34400,31950,1165635,38779324400,00,0.00,N,5,-50,
|
|
20220713,32650,31300,35000,30550,2729626,89371603850,00,0.00,N,2,2150,
|
|
20220712,30500,30150,31150,29150,607603,18423353700,00,0.00,N,5,-850,
|
|
20220711,31350,28900,32500,28850,3145813,97328714750,00,0.00,N,2,3600,
|
|
20220708,27750,25950,28500,25750,1322183,35816897400,00,0.00,N,2,3400,
|
|
20220707,24350,22850,24550,22250,411374,9675877400,00,0.00,N,2,1550,
|
|
20220706,22800,20500,23900,20200,649715,14329438800,00,0.00,N,2,2800,
|
|
20220705,20000,19000,20200,18600,299315,5901106100,00,0.00,N,2,1400,
|
|
20220704,18600,18350,20100,18100,373549,7146635050,00,0.00,N,2,800,
|
|
20220701,17800,18650,19050,17500,101087,1801924650,00,0.00,N,5,-200,
|
|
20220630,18000,17850,19500,17700,285522,5307888700,00,0.00,N,2,800,
|
|
20220629,17200,16600,17300,16550,38332,648911150,00,0.00,N,2,150,
|
|
20220628,17050,17350,17650,16650,67937,1158824900,00,0.00,N,5,-400,
|
|
20220627,17450,17150,17750,17000,63622,1105295950,00,0.00,N,2,350,
|
|
20220624,17100,16050,17250,16050,123348,2070205600,00,0.00,N,2,850,
|
|
20220623,16250,17700,18000,16250,129564,2174950000,00,0.00,N,5,-1450,
|
|
20220622,17700,18900,19000,17600,58973,1064539450,00,0.00,N,5,-1300,
|
|
20220621,19000,18650,19300,18650,49994,949628050,00,0.00,N,2,200,
|
|
20220620,18800,19200,19650,17500,160170,2951909600,00,0.00,N,5,-400,
|
|
20220617,19200,19250,19750,18850,105779,2030659500,00,0.00,N,5,-700,
|
|
20220616,19900,20750,21100,19900,42747,874513300,00,0.00,N,5,-500,
|
|
20220615,20400,21600,22000,20050,111117,2287093500,00,0.00,N,5,-1600,
|
|
20220614,22000,21100,22000,20300,106205,2241138650,00,0.00,N,3,0,
|
|
20220613,22000,23500,23500,21950,73214,1644863500,00,0.00,N,5,-1700,
|
|
20220610,23700,23750,23900,23600,51100,1211390550,00,0.00,N,5,-350,
|
|
20220609,24050,23800,24450,23800,37859,913393250,00,0.00,N,2,50,
|
|
20220608,24000,24300,24600,23950,72450,1753640950,00,0.00,N,5,-500,
|
|
20220607,24500,24900,24900,24050,78718,1910352650,00,0.00,N,5,-400,
|
|
20220603,24900,25400,25400,24750,51808,1294637300,00,0.00,N,5,-100,
|
|
20220602,25000,25350,25400,24850,35868,898836550,00,0.00,N,5,-400,
|
|
20220531,25400,25850,25850,25250,42086,1070831600,00,0.00,N,5,-350,
|
|
20220530,25750,25150,25800,25150,54002,1382146750,00,0.00,N,2,750,
|
|
20220527,25000,25650,25650,25000,27746,697587900,00,0.00,N,2,50,
|
|
20220526,24950,25000,25900,24750,134554,3411502200,00,0.00,N,2,250,
|
|
20220525,24700,25400,26100,24550,156827,3941348550,00,0.00,N,5,-100,
|
|
20220524,24800,24950,26050,24050,199218,4919806600,00,0.00,N,5,-250,
|
|
20220523,25050,25400,25500,24900,32439,812370500,00,0.00,N,5,-350,
|
|
20220520,25400,24000,25450,24000,98268,2449521350,00,0.00,N,2,1450,
|
|
20220519,23950,24450,24600,23800,100597,2425863850,00,0.00,N,5,-1050,
|
|
20220518,25000,25500,25750,25000,44934,1136467600,00,0.00,N,5,-300,
|
|
20220517,25300,24650,25300,24350,57491,1427600200,00,0.00,N,2,650,
|
|
20220516,24650,25200,26050,24600,80875,2025833050,00,0.00,N,5,-400,
|