445 lines
28 KiB
CSV
445 lines
28 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20240229,14350,14350,14350,14350,0,0,00,0.00,N,0,0,
|
|
20240228,14350,14350,14350,14350,0,0,00,0.00,N,0,0,
|
|
20240227,14350,14350,14350,14350,0,0,00,0.00,N,0,0,
|
|
20240226,14350,14350,14350,14350,0,0,00,0.00,N,0,0,
|
|
20240223,14350,14350,14350,14350,0,0,00,0.00,N,0,0,
|
|
20240222,14350,14350,14350,14350,0,0,00,0.00,N,0,0,
|
|
20240221,14350,14350,14350,14350,0,0,00,0.00,N,0,0,
|
|
20240220,14350,14350,14350,14350,0,0,00,0.00,N,0,0,
|
|
20240219,14350,14350,14350,14350,0,0,00,0.00,N,0,0,
|
|
20240216,14350,14350,14350,14350,0,0,00,0.00,N,0,0,
|
|
20240215,14350,14350,14350,14350,0,0,00,0.00,N,0,0,
|
|
20240214,14350,14350,14350,14350,0,0,00,0.00,N,0,0,
|
|
20240213,14350,14350,14350,14350,0,0,00,0.00,N,0,0,
|
|
20240208,14350,14350,14350,14350,0,0,00,0.00,N,0,0,
|
|
20240207,14350,13820,14400,13800,26519,371512320,00,0.00,N,2,350,
|
|
20240206,14000,14360,14360,13830,22727,317388620,00,0.00,N,5,-220,
|
|
20240205,14220,14800,14800,14090,27056,387252190,00,0.00,N,5,-580,
|
|
20240202,14800,15800,15800,14300,90277,1344438110,00,0.00,N,5,-780,
|
|
20240201,15580,14980,15680,14970,35039,541643810,00,0.00,N,2,560,
|
|
20240131,15020,15010,15180,14780,27503,410703770,00,0.00,N,5,-50,
|
|
20240130,15070,14880,15230,14810,44205,665740100,00,0.00,N,2,210,
|
|
20240129,14860,14100,14870,14100,76451,1113992510,00,0.00,N,2,860,
|
|
20240126,14000,13470,14160,13470,34342,481722980,00,0.00,N,2,530,
|
|
20240125,13470,13270,13510,13210,14387,192370990,00,0.00,N,2,200,
|
|
20240124,13270,13300,13490,13230,7695,102745250,00,0.00,N,5,-30,
|
|
20240123,13300,13110,13460,13110,4158,55269450,00,0.00,N,2,50,
|
|
20240122,13250,13320,13470,12710,9336,123815830,00,0.00,N,5,-140,
|
|
20240119,13390,13610,13620,13390,6410,86533720,00,0.00,N,5,-70,
|
|
20240118,13460,13740,13860,13460,10289,140233010,00,0.00,N,5,-280,
|
|
20240117,13740,13930,14160,13720,32994,457726080,00,0.00,N,5,-420,
|
|
20240116,14160,14170,14220,13950,33828,476983400,00,0.00,N,2,160,
|
|
20240115,14000,14160,14180,13900,22556,316378730,00,0.00,N,5,-160,
|
|
20240112,14160,14030,14300,13990,30803,433893390,00,0.00,N,5,-20,
|
|
20240111,14180,14290,14430,14020,28123,399528140,00,0.00,N,5,-110,
|
|
20240110,14290,13650,14360,13650,53826,755109830,00,0.00,N,2,640,
|
|
20240109,13650,13220,13770,13170,48939,662554020,00,0.00,N,2,300,
|
|
20240108,13350,13350,13410,13000,15292,203095290,00,0.00,N,3,0,
|
|
20240105,13350,13220,13420,13220,14290,190940120,00,0.00,N,2,140,
|
|
20240104,13210,13000,13380,12860,22643,298886690,00,0.00,N,2,210,
|
|
20240103,13000,12510,13130,12460,41117,528282860,00,0.00,N,2,490,
|
|
20240102,12510,12780,12780,12420,6282,79007790,00,0.00,N,5,-270,
|
|
20231228,12780,12340,12960,12300,13043,164027380,00,0.00,N,2,330,
|
|
20231227,12450,12740,12740,12400,6450,80218220,02,0.00,N,5,-150,
|
|
20231226,12600,12700,12800,12580,13242,168345810,00,0.00,N,5,-60,
|
|
20231222,12660,12780,12780,12600,6464,81860200,00,0.00,N,2,30,
|
|
20231221,12630,12400,12700,12400,11440,144039100,00,0.00,N,2,200,
|
|
20231220,12430,12210,12440,12190,8001,98754550,00,0.00,N,2,220,
|
|
20231219,12210,12400,12470,12170,21377,261465340,00,0.00,N,5,-310,
|
|
20231218,12520,12780,12790,12480,21297,267400510,00,0.00,N,5,-260,
|
|
20231215,12780,12880,12880,12780,15851,203321780,00,0.00,N,5,-100,
|
|
20231214,12880,13140,13140,12880,23827,309070350,00,0.00,N,5,-220,
|
|
20231213,13100,13130,13290,13020,20046,264246540,00,0.00,N,5,-150,
|
|
20231212,13250,13230,13350,13190,22337,296280490,00,0.00,N,2,20,
|
|
20231211,13230,13450,13450,13050,30281,401416280,00,0.00,N,5,-240,
|
|
20231208,13470,13210,13580,13200,6828,91636630,00,0.00,N,5,-110,
|
|
20231207,13580,13570,13700,13420,14091,190888390,00,0.00,N,2,20,
|
|
20231206,13560,13510,13690,13480,9213,125525650,00,0.00,N,2,50,
|
|
20231205,13510,13470,13600,13450,6577,88840160,00,0.00,N,2,40,
|
|
20231204,13470,13470,13600,13360,5619,75691470,00,0.00,N,3,0,
|
|
20231201,13470,13500,13500,13340,3914,52487180,00,0.00,N,2,30,
|
|
20231130,13440,13440,13500,13360,2264,30388630,00,0.00,N,3,0,
|
|
20231129,13440,13500,13550,13370,9116,122882120,00,0.00,N,5,-20,
|
|
20231128,13460,13220,13460,13210,11703,156617330,00,0.00,N,2,170,
|
|
20231127,13290,13300,13540,13280,12676,169837890,00,0.00,N,5,-150,
|
|
20231124,13440,13170,13450,13170,12099,161621540,00,0.00,N,2,250,
|
|
20231123,13190,13370,13370,13140,6796,89927570,00,0.00,N,5,-30,
|
|
20231122,13220,13200,13300,13050,9161,120598370,00,0.00,N,5,-50,
|
|
20231121,13270,13100,13280,13050,12265,161780760,00,0.00,N,5,-10,
|
|
20231120,13280,13320,13330,13200,6562,87149890,00,0.00,N,5,-40,
|
|
20231117,13320,13340,13500,12500,23625,314788900,00,0.00,N,5,-20,
|
|
20231116,13340,13290,13390,13260,15520,206810240,00,0.00,N,2,50,
|
|
20231115,13290,13060,13370,13050,8293,110078290,00,0.00,N,2,140,
|
|
20231114,13150,13200,13380,13100,10440,138179380,00,0.00,N,5,-50,
|
|
20231113,13200,13500,13500,13020,21954,290698350,00,0.00,N,5,-230,
|
|
20231110,13430,13300,13490,13140,15431,206719500,00,0.00,N,2,350,
|
|
20231109,13080,13300,13450,12520,10617,140643550,00,0.00,N,5,-220,
|
|
20231108,13300,13280,13310,13120,15231,201328600,00,0.00,N,2,20,
|
|
20231107,13280,12870,13320,12730,40455,530292050,00,0.00,N,2,410,
|
|
20231106,12870,12900,12980,12640,21153,271714040,00,0.00,N,2,40,
|
|
20231103,12830,12400,12830,12400,20131,256217510,00,0.00,N,2,340,
|
|
20231102,12490,12320,12490,12180,56655,697455800,00,0.00,N,2,170,
|
|
20231101,12320,12310,12550,12310,19093,237984840,00,0.00,N,3,0,
|
|
20231031,12320,12200,12400,12190,20557,254190470,00,0.00,N,2,80,
|
|
20231030,12240,12070,12320,12070,17690,216377840,00,0.00,N,2,40,
|
|
20231027,12200,12060,12270,12060,10972,133909390,00,0.00,N,5,-20,
|
|
20231026,12220,12220,12470,12220,21496,265682700,00,0.00,N,5,-280,
|
|
20231025,12500,12110,12530,12110,14838,183180740,00,0.00,N,2,390,
|
|
20231024,12110,11880,12160,11870,15225,183083780,00,0.00,N,2,80,
|
|
20231023,12030,12050,12110,11880,6621,79385110,00,0.00,N,5,-120,
|
|
20231020,12150,12050,12190,11590,12193,146796120,00,0.00,N,2,20,
|
|
20231019,12130,11760,12390,11620,82273,990570480,00,0.00,N,2,520,
|
|
20231018,11610,11580,11640,11370,7883,90761480,00,0.00,N,2,110,
|
|
20231017,11500,11420,11580,11410,4830,55550150,00,0.00,N,2,70,
|
|
20231016,11430,11450,11520,11310,5613,64163330,00,0.00,N,3,0,
|
|
20231013,11430,11350,11470,11280,5821,66415830,00,0.00,N,2,90,
|
|
20231012,11340,11270,11500,11270,5593,63473930,00,0.00,N,2,70,
|
|
20231011,11270,11250,11490,11250,9751,110218700,00,0.00,N,2,20,
|
|
20231010,11250,11390,11470,11190,8337,94356550,00,0.00,N,5,-140,
|
|
20231006,11390,11350,11500,11200,2710,30642990,00,0.00,N,2,40,
|
|
20231005,11350,11520,11530,11220,6915,78418340,00,0.00,N,5,-100,
|
|
20231004,11450,11860,11860,11320,17256,197995700,00,0.00,N,5,-490,
|
|
20230927,11940,11730,12100,11730,3025,36154140,00,0.00,N,2,100,
|
|
20230926,11840,11610,12150,11610,6345,75229840,00,0.00,N,2,10,
|
|
20230925,11830,11630,12100,11630,13958,167170500,00,0.00,N,5,-30,
|
|
20230922,11860,11900,12190,11700,4542,53943990,00,0.00,N,5,-40,
|
|
20230921,11900,12020,12210,11900,5374,64219710,00,0.00,N,5,-240,
|
|
20230920,12140,12160,12290,12090,4157,50522710,00,0.00,N,5,-160,
|
|
20230919,12300,12200,12350,12200,4326,53111070,00,0.00,N,3,0,
|
|
20230918,12300,11970,12310,11970,11429,139508510,00,0.00,N,2,150,
|
|
20230915,12150,12010,12240,11780,7152,86613610,00,0.00,N,2,170,
|
|
20230914,11980,12140,12140,11900,7054,84458090,00,0.00,N,2,20,
|
|
20230913,11960,11910,12180,11910,5782,69522300,00,0.00,N,5,-70,
|
|
20230912,12030,12080,12210,12010,3241,39059430,00,0.00,N,5,-100,
|
|
20230911,12130,12200,12200,12020,4457,53832150,00,0.00,N,5,-60,
|
|
20230908,12190,11850,12190,11850,6108,73675740,00,0.00,N,2,210,
|
|
20230907,11980,12040,12120,11900,6712,80420510,00,0.00,N,5,-60,
|
|
20230906,12040,12160,12290,12010,5238,63437080,00,0.00,N,5,-220,
|
|
20230905,12260,12170,12340,12170,8094,99477060,00,0.00,N,5,-20,
|
|
20230904,12280,11950,12380,11880,14472,176276470,00,0.00,N,2,210,
|
|
20230901,12070,11930,12170,11920,9782,118087730,00,0.00,N,2,140,
|
|
20230831,11930,11900,12020,11820,6482,77335870,00,0.00,N,2,30,
|
|
20230830,11900,11810,11930,11810,8172,97044960,00,0.00,N,2,130,
|
|
20230829,11770,11620,11890,11620,7504,88535250,00,0.00,N,2,50,
|
|
20230828,11720,11570,11810,11570,11839,138999030,00,0.00,N,2,150,
|
|
20230825,11570,11620,11670,11560,4431,51441070,00,0.00,N,5,-50,
|
|
20230824,11620,11690,11790,11560,6219,72213440,00,0.00,N,2,30,
|
|
20230823,11590,11660,11700,11570,7407,85981810,00,0.00,N,5,-70,
|
|
20230822,11660,11670,11700,11600,4041,47067660,00,0.00,N,3,0,
|
|
20230821,11660,11740,11740,11620,9568,111687240,00,0.00,N,2,10,
|
|
20230818,11650,11600,11720,11600,8751,101768150,00,0.00,N,5,-90,
|
|
20230817,11740,12150,12150,11590,14683,171458990,00,0.00,N,5,-200,
|
|
20230816,11940,12030,12230,11630,20832,247715390,00,0.00,N,5,-90,
|
|
20230814,12030,12020,12060,11880,11153,133026510,00,0.00,N,2,10,
|
|
20230811,12020,11950,12060,11860,9653,115810610,00,0.00,N,2,160,
|
|
20230810,11860,11920,11920,11810,12505,148018540,00,0.00,N,2,20,
|
|
20230809,11840,11950,11960,11820,10363,122868760,00,0.00,N,5,-150,
|
|
20230808,11990,12200,12200,11860,10146,121585530,00,0.00,N,5,-90,
|
|
20230807,12080,12320,12320,12070,11814,143246870,00,0.00,N,5,-160,
|
|
20230804,12240,12110,12240,12040,12121,147417130,00,0.00,N,2,130,
|
|
20230803,12110,12000,12130,11950,10822,130281190,00,0.00,N,5,-60,
|
|
20230802,12170,12180,12330,12120,8979,109600240,00,0.00,N,5,-10,
|
|
20230801,12180,12170,12400,12120,19332,235959230,00,0.00,N,5,-80,
|
|
20230731,12260,12200,12340,12110,9399,115149880,00,0.00,N,2,210,
|
|
20230728,12050,11860,12050,11840,12044,143527930,00,0.00,N,2,130,
|
|
20230727,11920,11730,12000,11700,17186,204596590,00,0.00,N,2,190,
|
|
20230726,11730,12370,12370,11590,37574,442121300,00,0.00,N,5,-640,
|
|
20230725,12370,12630,12690,12350,27727,344949550,00,0.00,N,5,-290,
|
|
20230724,12660,13090,13090,12610,22279,283229280,00,0.00,N,5,-430,
|
|
20230721,13090,13070,13110,13000,11168,145665830,00,0.00,N,2,70,
|
|
20230720,13020,13010,13160,13000,4745,61777060,00,0.00,N,2,10,
|
|
20230719,13010,13070,13130,13010,10116,132027820,00,0.00,N,5,-60,
|
|
20230718,13070,13350,13350,13050,13400,175539660,00,0.00,N,5,-220,
|
|
20230717,13290,13270,13470,13080,19021,252787410,00,0.00,N,2,210,
|
|
20230714,13080,13150,13250,13000,14098,184063760,00,0.00,N,5,-60,
|
|
20230713,13140,13140,13290,13120,9163,120742450,00,0.00,N,2,20,
|
|
20230712,13120,13220,13220,13050,17590,230253550,00,0.00,N,5,-110,
|
|
20230711,13230,13220,13390,13180,6034,79731250,00,0.00,N,2,10,
|
|
20230710,13220,13050,13340,13000,11613,152860420,00,0.00,N,2,70,
|
|
20230707,13150,13350,13380,13010,11992,157512820,00,0.00,N,5,-300,
|
|
20230706,13450,13420,13480,13190,15131,200964070,00,0.00,N,5,-120,
|
|
20230705,13570,13570,13630,13430,10500,142187930,00,0.00,N,3,0,
|
|
20230704,13570,13600,13660,13550,5859,79614390,00,0.00,N,5,-130,
|
|
20230703,13700,13750,13820,13680,11203,153658100,00,0.00,N,5,-50,
|
|
20230630,13750,14000,14000,13540,15664,215746480,00,0.00,N,2,220,
|
|
20230629,13530,13690,13890,13530,14282,194628410,00,0.00,N,5,-220,
|
|
20230628,13750,13710,13850,13690,7441,102199560,00,0.00,N,5,-130,
|
|
20230627,13880,14050,14050,13620,10968,151478570,00,0.00,N,5,-50,
|
|
20230626,13930,13490,13960,13450,18345,252851870,00,0.00,N,2,440,
|
|
20230623,13490,13650,13680,13430,13319,180115810,00,0.00,N,5,-160,
|
|
20230622,13650,13750,13900,13550,14062,191675480,00,0.00,N,5,-100,
|
|
20230621,13750,14250,14250,13750,21304,295949520,00,0.00,N,5,-330,
|
|
20230620,14080,13900,14430,13900,47593,677101500,00,0.00,N,2,180,
|
|
20230619,13900,13780,14070,13680,26271,365375300,00,0.00,N,2,270,
|
|
20230616,13630,13510,13840,13500,16639,226873450,00,0.00,N,2,70,
|
|
20230615,13560,13660,13660,13480,13616,184142000,00,0.00,N,5,-70,
|
|
20230614,13630,13760,13760,13600,13243,180582140,00,0.00,N,5,-130,
|
|
20230613,13760,13730,13800,13730,8273,113832720,00,0.00,N,5,-20,
|
|
20230612,13780,14040,14040,13770,12361,170771600,00,0.00,N,5,-140,
|
|
20230609,13920,13990,13990,13850,12350,171656250,00,0.00,N,3,0,
|
|
20230608,13920,13750,13970,13730,10203,140555760,00,0.00,N,2,70,
|
|
20230607,13850,14000,14000,13830,15807,219553440,00,0.00,N,5,-30,
|
|
20230605,13880,13860,13920,13860,6914,95962080,00,0.00,N,2,30,
|
|
20230602,13850,13870,13880,13750,9035,124688540,00,0.00,N,5,-70,
|
|
20230601,13920,13670,13960,13560,10403,142789470,00,0.00,N,2,260,
|
|
20230531,13660,13890,13890,13580,18914,259203740,00,0.00,N,5,-40,
|
|
20230530,13700,13650,13840,13650,13215,181011290,00,0.00,N,5,-30,
|
|
20230526,13730,13910,13910,13720,15072,207269960,00,0.00,N,5,-180,
|
|
20230525,13910,14210,14450,13900,17831,249523690,00,0.00,N,5,-300,
|
|
20230524,14210,14090,14460,13990,25189,359368190,00,0.00,N,2,120,
|
|
20230523,14090,14050,14320,14050,15516,219344560,00,0.00,N,2,50,
|
|
20230522,14040,13860,14370,13820,27265,386504100,00,0.00,N,2,220,
|
|
20230519,13820,14120,14150,13680,18856,260904570,00,0.00,N,5,-80,
|
|
20230518,13900,13970,14000,13810,15048,209119280,00,0.00,N,2,120,
|
|
20230517,13780,13800,13880,13760,6348,87716190,00,0.00,N,5,-70,
|
|
20230516,13850,13880,14100,13680,18326,254613760,00,0.00,N,5,-20,
|
|
20230515,13870,13810,14080,13710,11396,157992770,00,0.00,N,2,10,
|
|
20230512,13860,14050,14170,13860,7990,111243450,00,0.00,N,5,-330,
|
|
20230511,14190,14200,14290,14150,11045,157342370,00,0.00,N,5,-10,
|
|
20230510,14200,14080,14260,14080,12217,173378140,00,0.00,N,5,-60,
|
|
20230509,14260,14110,14290,13880,18337,259234920,00,0.00,N,2,150,
|
|
20230508,14110,13690,14190,13690,27414,384983510,00,0.00,N,2,430,
|
|
20230504,13680,13780,13780,13580,5665,77533560,00,0.00,N,2,40,
|
|
20230503,13640,13740,13740,13510,9939,135203110,00,0.00,N,5,-100,
|
|
20230502,13740,13790,13880,13600,11698,160425240,00,0.00,N,2,140,
|
|
20230428,13600,13730,14300,13470,16249,220566310,00,0.00,N,2,120,
|
|
20230427,13480,13710,13710,13320,13975,187899530,00,0.00,N,5,-220,
|
|
20230426,13700,13390,13740,13300,13635,185285600,00,0.00,N,2,220,
|
|
20230425,13480,13520,13540,13350,19539,262288250,00,0.00,N,5,-30,
|
|
20230424,13510,13730,13790,13420,14947,202792590,00,0.00,N,5,-340,
|
|
20230421,13850,13740,13880,13630,14631,201595460,00,0.00,N,3,0,
|
|
20230420,13850,14200,14200,13800,23549,326340460,00,0.00,N,5,-320,
|
|
20230419,14170,13430,14200,13430,52292,731724760,00,0.00,N,2,760,
|
|
20230418,13410,13530,13600,13370,23407,315229110,00,0.00,N,5,-200,
|
|
20230417,13610,13830,13830,13550,19441,264779250,00,0.00,N,5,-140,
|
|
20230414,13750,13550,13820,13370,32390,442343930,00,0.00,N,2,270,
|
|
20230413,13480,13350,13530,13260,15676,209995690,00,0.00,N,2,140,
|
|
20230412,13340,13300,13500,13220,21310,284611430,00,0.00,N,2,40,
|
|
20230411,13300,13310,13400,13150,22115,293081910,00,0.00,N,5,-10,
|
|
20230410,13310,13580,13580,13280,20277,270779130,00,0.00,N,5,-270,
|
|
20230407,13580,13630,13840,13510,9508,129112190,00,0.00,N,5,-50,
|
|
20230406,13630,13510,13820,13510,13809,188719540,00,0.00,N,5,-140,
|
|
20230405,13770,13650,13830,13280,16255,221702820,00,0.00,N,2,110,
|
|
20230404,13660,13730,13900,13480,24867,339828590,00,0.00,N,5,-60,
|
|
20230403,13720,13380,13790,13380,28393,385537610,00,0.00,N,2,350,
|
|
20230331,13370,13260,13480,13250,12867,172020710,00,0.00,N,2,70,
|
|
20230330,13300,13240,13350,13110,19824,261652130,00,0.00,N,2,130,
|
|
20230329,13170,13160,13300,13160,12930,170447520,00,0.00,N,2,10,
|
|
20230328,13160,13110,13250,13110,12165,160348220,00,0.00,N,5,-20,
|
|
20230327,13180,13210,13300,13120,10673,140773480,00,0.00,N,5,-160,
|
|
20230324,13340,13470,13530,13230,12295,165015350,00,0.00,N,5,-150,
|
|
20230323,13490,13610,13610,13280,22315,298459440,00,0.00,N,5,-180,
|
|
20230322,13670,13940,13940,13540,14645,199422550,00,0.00,N,5,-50,
|
|
20230321,13720,13850,13980,13660,9426,129348960,00,0.00,N,5,-80,
|
|
20230320,13800,13920,13990,13700,11667,160951200,00,0.00,N,5,-100,
|
|
20230317,13900,14000,14000,13510,9222,127809020,00,0.00,N,2,130,
|
|
20230316,13770,14050,14050,13690,14118,194761510,00,0.00,N,5,-280,
|
|
20230315,14050,14020,14350,13980,10360,145559500,00,0.00,N,2,40,
|
|
20230314,14010,14370,14390,13900,15322,215536590,00,0.00,N,5,-360,
|
|
20230313,14370,14590,14600,14100,16108,229622280,00,0.00,N,5,-320,
|
|
20230310,14690,14750,14900,14000,18281,267838900,00,0.00,N,5,-60,
|
|
20230309,14750,14630,15030,14620,20639,306665780,00,0.00,N,2,10,
|
|
20230308,14740,14950,14950,14730,7552,111646180,00,0.00,N,5,-100,
|
|
20230307,14840,14810,14890,14740,8900,131932720,00,0.00,N,5,-50,
|
|
20230306,14890,14850,15040,14750,15591,232261010,00,0.00,N,2,20,
|
|
20230303,14870,14710,14880,14640,11755,173870040,00,0.00,N,2,160,
|
|
20230302,14710,14800,14950,14670,17726,262362650,00,0.00,N,5,-60,
|
|
20230228,14770,15000,15000,14770,13502,201006530,00,0.00,N,5,-230,
|
|
20230227,15000,15070,15180,15000,17855,268708880,00,0.00,N,5,-450,
|
|
20230224,15450,15590,15590,15080,29207,445755860,00,0.00,N,5,-140,
|
|
20230223,15590,15200,15590,15200,18681,287611770,00,0.00,N,2,290,
|
|
20230222,15300,15800,15800,15220,22591,350507150,00,0.00,N,5,-500,
|
|
20230221,15800,15410,16110,15360,41051,648954180,00,0.00,N,2,390,
|
|
20230220,15410,15370,15540,15070,23641,362915310,00,0.00,N,2,40,
|
|
20230217,15370,14760,15450,14760,20374,310014100,00,0.00,N,2,410,
|
|
20230216,14960,14800,15000,14800,8232,123147960,00,0.00,N,2,150,
|
|
20230215,14810,14870,14870,14670,9287,136875010,00,0.00,N,5,-50,
|
|
20230214,14860,14980,15100,14770,14366,213663750,00,0.00,N,5,-120,
|
|
20230213,14980,15040,15100,14720,15344,230067520,00,0.00,N,2,70,
|
|
20230210,14910,14730,14930,14560,14439,213222590,00,0.00,N,2,180,
|
|
20230209,14730,15070,15160,14620,22209,329243500,00,0.00,N,5,-340,
|
|
20230208,15070,15240,15240,14930,15864,238642460,00,0.00,N,2,60,
|
|
20230207,15010,15160,15170,14870,18981,285102020,00,0.00,N,5,-230,
|
|
20230206,15240,14800,15250,14550,60103,904047680,00,0.00,N,2,580,
|
|
20230203,14660,14750,14900,14560,13089,192409690,00,0.00,N,5,-20,
|
|
20230202,14680,15000,15000,14620,10546,155062050,00,0.00,N,2,90,
|
|
20230201,14590,14590,14690,14570,12598,183857930,00,0.00,N,3,0,
|
|
20230131,14590,14550,14700,14390,18388,266840850,00,0.00,N,2,40,
|
|
20230130,14550,14950,15030,14550,13491,199233790,00,0.00,N,5,-380,
|
|
20230127,14930,14680,14960,14480,22040,326524090,00,0.00,N,2,230,
|
|
20230126,14700,14270,14760,14250,30516,446247520,00,0.00,N,2,430,
|
|
20230125,14270,14490,14490,14250,15196,217247550,00,0.00,N,5,-80,
|
|
20230120,14350,14000,14400,13950,21263,301862550,00,0.00,N,2,350,
|
|
20230119,14000,14000,14050,13900,7842,109640450,00,0.00,N,3,0,
|
|
20230118,14000,14250,14300,13950,28528,402078800,00,0.00,N,5,-250,
|
|
20230117,14250,14450,14600,14250,12968,186504950,00,0.00,N,5,-150,
|
|
20230116,14400,14500,14600,14300,15086,218171250,00,0.00,N,5,-50,
|
|
20230113,14450,14300,14500,14200,15940,229303950,00,0.00,N,2,150,
|
|
20230112,14300,14200,14300,14050,19640,278274150,00,0.00,N,2,100,
|
|
20230111,14200,14250,14350,14100,16462,233290050,00,0.00,N,3,0,
|
|
20230110,14200,14550,14700,14200,36147,519372000,00,0.00,N,5,-350,
|
|
20230109,14550,14750,14900,14550,11034,161979050,00,0.00,N,2,50,
|
|
20230106,14500,14300,14950,14250,14463,212023550,00,0.00,N,2,50,
|
|
20230105,14450,14550,14650,14100,14782,213452000,00,0.00,N,2,150,
|
|
20230104,14300,14050,14550,13850,9381,133857150,00,0.00,N,2,200,
|
|
20230103,14100,13950,14300,13800,22273,310634600,00,0.00,N,5,-150,
|
|
20230102,14250,14850,14850,14200,7081,102365150,00,0.00,N,5,-600,
|
|
20221229,14850,14350,14850,14250,27270,398280700,00,0.00,N,2,350,
|
|
20221228,14500,14400,14500,14050,14067,200265600,02,0.00,N,5,-100,
|
|
20221227,14600,14500,14650,14450,22290,324306200,00,0.00,N,5,-100,
|
|
20221226,14700,14700,14750,14550,8901,130390550,00,0.00,N,5,-50,
|
|
20221223,14750,14900,14900,14650,6285,92497900,00,0.00,N,5,-150,
|
|
20221222,14900,15050,15050,14750,8019,119015250,00,0.00,N,2,200,
|
|
20221221,14700,14850,14900,14550,8538,125239600,00,0.00,N,5,-100,
|
|
20221220,14800,14800,15100,14750,12051,179491800,00,0.00,N,5,-200,
|
|
20221219,15000,14700,15100,14700,10116,151063400,00,0.00,N,2,300,
|
|
20221216,14700,14800,15000,14600,28711,424955550,00,0.00,N,5,-250,
|
|
20221215,14950,15100,15150,14900,11082,166491800,00,0.00,N,5,-100,
|
|
20221214,15050,14850,15150,14800,10542,158754300,00,0.00,N,2,200,
|
|
20221213,14850,14700,14950,14650,13451,199508450,00,0.00,N,2,150,
|
|
20221212,14700,15000,15000,14550,15745,232639000,00,0.00,N,5,-300,
|
|
20221209,15000,15050,15300,15000,13260,200165050,00,0.00,N,5,-150,
|
|
20221208,15150,15250,15400,14850,13620,205883450,00,0.00,N,5,-100,
|
|
20221207,15250,15400,15600,15050,29075,448236300,00,0.00,N,5,-200,
|
|
20221206,15450,15700,15850,15400,23318,363611900,00,0.00,N,5,-450,
|
|
20221205,15900,16000,16100,15600,31330,494866350,00,0.00,N,3,0,
|
|
20221202,15900,17000,17050,15900,62347,1017085750,00,0.00,N,5,-900,
|
|
20221201,16800,16350,18800,16150,431977,7604126600,00,0.00,N,2,1050,
|
|
20221130,15750,15650,16150,15400,116033,1831991400,00,0.00,N,3,0,
|
|
20221129,15750,15250,15750,15100,25538,395274300,00,0.00,N,2,500,
|
|
20221128,15250,15400,15400,15000,20486,311053900,00,0.00,N,5,-300,
|
|
20221125,15550,15400,15650,15150,22880,351090000,00,0.00,N,2,100,
|
|
20221124,15450,15550,15750,15350,8027,124667550,00,0.00,N,5,-150,
|
|
20221123,15600,15300,15650,15200,18918,292779850,00,0.00,N,2,400,
|
|
20221122,15200,14800,15450,14750,18599,283078650,00,0.00,N,2,400,
|
|
20221121,14800,15300,15300,14700,18814,281241650,00,0.00,N,5,-350,
|
|
20221118,15150,15000,15300,15000,15641,236768450,00,0.00,N,2,150,
|
|
20221117,15000,15050,15200,14650,16448,244363050,00,0.00,N,5,-50,
|
|
20221116,15050,15200,15300,14800,16957,255292750,00,0.00,N,5,-100,
|
|
20221115,15150,15050,15400,14900,16280,247289650,00,0.00,N,2,100,
|
|
20221114,15050,14900,15400,14900,27411,415583650,00,0.00,N,2,150,
|
|
20221111,14900,15050,15200,14700,45781,685448500,00,0.00,N,2,400,
|
|
20221110,14500,14450,14600,14250,14024,202507750,00,0.00,N,2,100,
|
|
20221109,14400,14550,14750,14350,21475,313204100,00,0.00,N,5,-100,
|
|
20221108,14500,14450,14800,14200,47310,686802150,00,0.00,N,2,400,
|
|
20221107,14100,13700,14200,13650,41726,584880300,00,0.00,N,2,500,
|
|
20221104,13600,13550,13700,13300,14052,190078200,00,0.00,N,5,-50,
|
|
20221103,13650,13350,13650,13100,16718,224181900,00,0.00,N,2,100,
|
|
20221102,13550,13450,13700,13250,26575,358790700,00,0.00,N,2,150,
|
|
20221101,13400,13100,13600,13000,41358,554041050,00,0.00,N,2,250,
|
|
20221031,13150,13350,13350,13000,20481,269755650,00,0.00,N,3,0,
|
|
20221028,13150,13650,13650,13000,61705,820823200,00,0.00,N,5,-50,
|
|
20221027,13200,12850,13450,12800,119148,1561657300,00,0.00,N,2,600,
|
|
20221026,12600,13500,14000,12500,94402,1243774950,00,0.00,N,5,-550,
|
|
20221025,13150,13750,13750,13150,37253,495340050,00,0.00,N,5,-500,
|
|
20221024,13650,13700,14000,13550,39515,542147350,00,0.00,N,2,200,
|
|
20221021,13450,14050,14100,13350,37158,504105200,00,0.00,N,5,-550,
|
|
20221020,14000,14300,14350,13900,29268,411265250,00,0.00,N,5,-250,
|
|
20221019,14250,14850,14900,14250,45452,658639850,00,0.00,N,5,-550,
|
|
20221018,14800,14850,14850,14450,25679,375371000,00,0.00,N,2,250,
|
|
20221017,14550,14350,14650,14300,20692,299167850,00,0.00,N,5,-200,
|
|
20221014,14750,14150,14850,14050,46031,668640750,00,0.00,N,2,850,
|
|
20221013,13900,14900,14950,13850,34744,492387600,00,0.00,N,5,-1050,
|
|
20221012,14950,14750,15300,14750,29256,436183300,00,0.00,N,5,-50,
|
|
20221011,15000,15200,15200,14500,24416,360721600,00,0.00,N,5,-400,
|
|
20221007,15400,15200,15650,15200,19641,302059000,00,0.00,N,2,50,
|
|
20221006,15350,15350,15450,15050,24467,378220300,00,0.00,N,2,200,
|
|
20221005,15150,15800,15850,15100,25398,390758450,00,0.00,N,5,-350,
|
|
20221004,15500,15750,16200,15300,46295,720185050,00,0.00,N,5,-150,
|
|
20220930,15650,14500,15950,14500,49570,758559400,00,0.00,N,2,700,
|
|
20220929,14950,15100,15300,14650,39941,599480750,00,0.00,N,5,-100,
|
|
20220928,15050,15300,15400,14050,41548,615645400,00,0.00,N,5,-250,
|
|
20220927,15300,15300,15450,14550,51114,762444200,00,0.00,N,3,0,
|
|
20220926,15300,16000,16200,15250,40625,635793350,00,0.00,N,5,-1250,
|
|
20220923,16550,16950,16950,16250,25736,424657300,00,0.00,N,5,-350,
|
|
20220922,16900,17100,17300,16600,28422,478093950,00,0.00,N,5,-450,
|
|
20220921,17350,17500,17550,17300,14274,248569750,00,0.00,N,5,-250,
|
|
20220920,17600,17500,17800,17450,21006,369020450,00,0.00,N,5,-50,
|
|
20220919,17650,18150,18250,17350,22920,406577250,00,0.00,N,5,-500,
|
|
20220916,18150,18250,18350,17900,26884,487162150,00,0.00,N,5,-250,
|
|
20220915,18400,18500,18600,18200,15930,293240500,00,0.00,N,3,0,
|
|
20220914,18400,18450,18600,18150,22598,415483500,00,0.00,N,5,-500,
|
|
20220913,18900,18550,19000,18400,51383,960262800,00,0.00,N,2,450,
|
|
20220908,18450,19000,19050,18000,68402,1254703650,00,0.00,N,3,0,
|
|
20220907,18450,19050,19200,18300,28034,518989850,00,0.00,N,5,-500,
|
|
20220906,18950,18900,19500,18800,36520,695071350,00,0.00,N,2,50,
|
|
20220905,18900,19150,19450,18900,27374,522840200,00,0.00,N,5,-650,
|
|
20220902,19550,19350,19650,19200,21877,423071450,00,0.00,N,2,200,
|
|
20220901,19350,20000,20000,19300,52515,1027605050,00,0.00,N,5,-600,
|
|
20220831,19950,20150,20750,19850,40853,821286000,00,0.00,N,2,50,
|
|
20220830,19900,19900,20000,19600,29287,579754350,00,0.00,N,2,300,
|
|
20220829,19600,20450,20450,19600,42701,843434250,00,0.00,N,5,-850,
|
|
20220826,20450,20900,22000,20200,47709,993502800,00,0.00,N,2,50,
|
|
20220825,20400,20750,20850,20400,29731,613392850,00,0.00,N,5,-150,
|
|
20220824,20550,20350,20800,20350,14416,296353300,00,0.00,N,2,100,
|
|
20220823,20450,20800,20850,20300,24769,507576950,00,0.00,N,5,-400,
|
|
20220822,20850,21050,21250,20800,16500,344710450,00,0.00,N,5,-450,
|
|
20220819,21300,21700,21700,21250,16413,350836650,00,0.00,N,5,-400,
|
|
20220818,21700,22300,22350,21400,27316,592083050,00,0.00,N,5,-300,
|
|
20220817,22000,22250,22250,21600,25629,560150900,00,0.00,N,5,-300,
|
|
20220816,22300,22900,23200,22100,39123,879936650,00,0.00,N,5,-500,
|
|
20220812,22800,22150,22800,22100,41220,928502750,00,0.00,N,2,650,
|
|
20220811,22150,22150,22300,21850,26034,573359800,00,0.00,N,2,250,
|
|
20220810,21900,21550,22200,21500,47899,1049141200,00,0.00,N,2,350,
|
|
20220809,21550,21700,21750,21100,36557,781488400,00,0.00,N,5,-100,
|
|
20220808,21650,21950,21950,21400,21066,454640950,00,0.00,N,5,-200,
|
|
20220805,21850,21350,21850,21150,36746,789699550,00,0.00,N,2,450,
|
|
20220804,21400,21950,22000,21100,29393,628875850,00,0.00,N,5,-550,
|
|
20220803,21950,22350,22350,21800,11623,255365900,00,0.00,N,5,-450,
|
|
20220802,22400,22650,22700,22150,19640,438304650,00,0.00,N,5,-250,
|
|
20220801,22650,21200,22800,21200,44598,985297350,00,0.00,N,2,1450,
|
|
20220729,21200,21000,21200,20800,17247,363325800,00,0.00,N,2,450,
|
|
20220728,20750,20950,21000,20750,11176,233398650,00,0.00,N,3,0,
|
|
20220727,20750,20800,20850,20500,7578,156386250,00,0.00,N,5,-150,
|
|
20220726,20900,20650,20950,20650,6855,142996550,00,0.00,N,2,200,
|
|
20220725,20700,20850,21200,20650,11296,235409250,00,0.00,N,5,-250,
|
|
20220722,20950,21250,21300,20850,17239,363366450,00,0.00,N,5,-350,
|
|
20220721,21300,21100,21500,21000,20186,428352000,00,0.00,N,2,200,
|
|
20220720,21100,20850,21250,20800,12500,263104750,00,0.00,N,2,400,
|
|
20220719,20700,20750,20800,20500,4593,94986450,00,0.00,N,5,-50,
|
|
20220718,20750,20400,20800,20300,13725,283223350,00,0.00,N,2,350,
|
|
20220715,20400,20350,20600,19900,22927,463052350,00,0.00,N,3,0,
|
|
20220714,20400,20450,20650,20000,14412,292632850,00,0.00,N,2,100,
|
|
20220713,20300,20600,20650,20300,6265,127945550,00,0.00,N,3,0,
|
|
20220712,20300,20500,20650,20000,16874,341216450,00,0.00,N,5,-200,
|
|
20220711,20500,20750,20900,20350,9669,199132300,00,0.00,N,5,-250,
|
|
20220708,20750,21100,21100,20600,9673,201740050,00,0.00,N,5,-50,
|
|
20220707,20800,20550,21050,20250,22617,470884650,00,0.00,N,2,300,
|
|
20220706,20500,20400,20650,20050,20577,418812800,00,0.00,N,5,-200,
|
|
20220705,20700,20400,20750,20200,10878,222885550,00,0.00,N,2,550,
|
|
20220704,20150,21700,21700,19950,24870,511108800,00,0.00,N,5,-1000,
|
|
20220701,21150,21450,21700,20600,37629,798620800,00,0.00,N,2,50,
|
|
20220630,21100,20950,21500,20750,29699,630971700,00,0.00,N,2,400,
|
|
20220629,20700,20450,20950,20450,15654,325327950,00,0.00,N,3,0,
|
|
20220628,20700,21000,21350,20650,26194,546969650,00,0.00,N,5,-50,
|
|
20220627,20750,20000,21000,19700,35509,720264900,00,0.00,N,2,850,
|
|
20220624,19900,18950,19950,18400,44795,866900400,00,0.00,N,2,1350,
|
|
20220623,18550,19100,19500,18400,46003,863774500,00,0.00,N,5,-850,
|
|
20220622,19400,20100,20300,19350,22906,451410200,00,0.00,N,5,-850,
|
|
20220621,20250,19850,20300,19600,23219,464210800,00,0.00,N,2,350,
|
|
20220620,19900,20500,20800,19750,18493,369558650,00,0.00,N,5,-900,
|
|
20220617,20800,19600,20850,19300,41167,821447350,00,0.00,N,2,500,
|
|
20220616,20300,20650,21000,20150,22638,464503300,00,0.00,N,5,-250,
|
|
20220615,20550,21450,21600,20200,32326,671349050,00,0.00,N,5,-850,
|
|
20220614,21400,21350,21700,21100,32052,684588500,00,0.00,N,5,-650,
|
|
20220613,22050,22900,22900,21800,29426,654203650,00,0.00,N,5,-1050,
|
|
20220610,23100,23300,23750,23000,26407,611832100,00,0.00,N,5,-400,
|
|
20220609,23500,24700,24700,23450,36707,877961700,00,0.00,N,5,-150,
|
|
20220608,23650,23750,23900,23500,11397,270037250,00,0.00,N,5,-200,
|
|
20220607,23850,23850,24000,23400,29840,709571400,00,0.00,N,2,100,
|
|
20220603,23750,24000,24000,23600,25910,614102950,00,0.00,N,5,-100,
|
|
20220602,23850,23150,24000,22800,51496,1213647800,00,0.00,N,2,700,
|
|
20220531,23150,23300,23300,22650,35705,819522750,00,0.00,N,2,150,
|
|
20220530,23000,22800,23150,22650,42549,979429050,00,0.00,N,2,400,
|
|
20220527,22600,22800,22900,22400,28894,653327150,00,0.00,N,2,150,
|
|
20220526,22450,22450,22850,22300,30988,696564300,00,0.00,N,2,200,
|
|
20220525,22250,22350,22500,22150,18769,419557900,00,0.00,N,5,-100,
|
|
20220524,22350,22500,22800,22300,29397,662551150,00,0.00,N,5,-200,
|
|
20220523,22550,22750,22800,22200,41321,928299850,00,0.00,N,5,-200,
|
|
20220520,22750,22750,22950,22650,30946,703310100,00,0.00,N,3,0,
|
|
20220519,22750,23000,23150,22650,31722,723775200,00,0.00,N,5,-750,
|
|
20220518,23500,24300,24300,23100,45962,1090224600,00,0.00,N,5,-550,
|
|
20220517,24050,24100,24500,24000,25647,619524900,00,0.00,N,5,-250,
|
|
20220516,24300,24750,24750,24250,14331,349057150,00,0.00,N,5,-50,
|