793 lines
53 KiB
CSV
793 lines
53 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250806,27850,28000,28100,27100,165255,4573068650,00,0.00,N,5,-300,
|
|
20250805,28150,28400,28800,27950,162498,4598192325,00,0.00,N,2,250,
|
|
20250804,27900,27000,28500,27000,256606,7183410675,00,0.00,N,2,1000,
|
|
20250801,26900,27400,27600,26050,348774,9304061250,00,0.00,N,5,-950,
|
|
20250731,27850,27750,28200,27350,172914,4807323025,00,0.00,N,2,150,
|
|
20250730,27700,26850,28100,26550,369039,10170653125,00,0.00,N,2,900,
|
|
20250729,26800,29700,29700,26550,722950,20143839425,00,0.00,N,5,-2900,
|
|
20250728,29700,27900,30000,27600,835415,24507352150,00,0.00,N,2,1800,
|
|
20250725,27900,28250,28550,27850,96664,2713167800,00,0.00,N,5,-650,
|
|
20250724,28550,28400,29350,28200,236605,6823027750,00,0.00,N,2,550,
|
|
20250723,28000,28300,28550,27550,214268,5992280450,00,0.00,N,2,250,
|
|
20250722,27750,27550,28000,27150,231440,6397863525,00,0.00,N,2,50,
|
|
20250721,27700,28400,28400,27350,256789,7119421400,00,0.00,N,5,-800,
|
|
20250718,28500,28500,29150,28200,234943,6735775350,00,0.00,N,5,-150,
|
|
20250717,28650,28500,28950,28150,188045,5368547175,00,0.00,N,2,350,
|
|
20250716,28300,27450,29400,27050,358661,10252063975,00,0.00,N,2,750,
|
|
20250715,27550,26400,28300,26300,244292,6723735100,00,0.00,N,2,750,
|
|
20250714,26800,26800,27150,26000,196068,5202195050,00,0.00,N,5,-300,
|
|
20250711,27100,26900,27500,26350,192616,5192252450,00,0.00,N,2,50,
|
|
20250710,27050,27500,27550,26750,179719,4889935425,00,0.00,N,5,-150,
|
|
20250709,27200,26100,27550,25650,294165,7899987875,00,0.00,N,2,900,
|
|
20250708,26300,25700,26600,25400,254003,6619789650,00,0.00,N,2,650,
|
|
20250707,25650,24950,25950,24500,163271,4156865225,00,0.00,N,2,150,
|
|
20250704,25500,26250,26450,25150,204618,5253803100,00,0.00,N,5,-400,
|
|
20250703,25900,26850,27050,25350,343204,8886377200,00,0.00,N,5,-700,
|
|
20250702,26600,27750,28000,26500,284823,7652662225,00,0.00,N,5,-1400,
|
|
20250701,28000,27350,28600,26700,486173,13604905700,00,0.00,N,2,750,
|
|
20250630,27250,27150,28000,26150,482359,13115901425,00,0.00,N,5,-400,
|
|
20250627,27650,26600,28500,26500,733851,20243592275,00,0.00,N,2,750,
|
|
20250626,26900,24900,27450,24300,1187959,30851739850,00,0.00,N,2,2750,
|
|
20250625,24150,24000,24850,23050,541502,13027717400,00,0.00,N,2,850,
|
|
20250624,23300,23250,23500,22550,231531,5329655975,00,0.00,N,2,100,
|
|
20250623,23200,23450,23450,22650,228878,5279581475,00,0.00,N,2,200,
|
|
20250620,23000,22300,23600,22150,396529,9122412100,00,0.00,N,2,800,
|
|
20250619,22200,22600,23000,21900,269934,6029643550,00,0.00,N,5,-550,
|
|
20250618,22750,24250,24350,22400,356484,8206709350,00,0.00,N,5,-900,
|
|
20250617,23650,23100,24400,22700,516021,12261098825,00,0.00,N,2,350,
|
|
20250616,23300,23750,23800,22550,277521,6409230375,00,0.00,N,2,300,
|
|
20250613,23000,22050,23350,21700,406879,9260171150,00,0.00,N,2,800,
|
|
20250612,22200,22400,22550,21900,268946,5967199050,00,0.00,N,2,150,
|
|
20250611,22050,22450,22950,21850,261217,5859504975,00,0.00,N,5,-400,
|
|
20250610,22450,22300,22650,22100,181726,4064429550,00,0.00,N,3,0,
|
|
20250609,22450,22600,22950,21550,406923,9102338750,00,0.00,N,5,-50,
|
|
20250605,22500,22100,22950,20900,563902,12493374950,00,0.00,N,2,700,
|
|
20250604,21800,21550,22450,21550,519783,11385905125,00,0.00,N,2,900,
|
|
20250602,20900,19250,21200,18710,970898,19658741540,00,0.00,N,2,1240,
|
|
20250530,19660,17770,20000,17200,1450345,28021389800,00,0.00,N,2,1940,
|
|
20250529,17720,16680,17790,16560,253372,4409112825,00,0.00,N,2,1270,
|
|
20250528,16450,16550,17070,16300,155341,2572050010,00,0.00,N,5,-40,
|
|
20250527,16490,16230,16980,16220,51570,850379050,00,0.00,N,2,190,
|
|
20250526,16300,16240,16430,15990,60763,983551760,00,0.00,N,2,410,
|
|
20250523,15890,15770,16350,15770,71954,1157960905,00,0.00,N,2,150,
|
|
20250522,15740,15960,15980,15640,63008,993944820,00,0.00,N,5,-410,
|
|
20250521,16150,15700,16350,15560,68989,1110629415,00,0.00,N,2,600,
|
|
20250520,15550,15990,15990,15510,41836,655451040,00,0.00,N,5,-190,
|
|
20250519,15740,15770,15880,15600,32869,516745690,00,0.00,N,5,-260,
|
|
20250516,16000,16160,16160,15510,114039,1792469890,00,0.00,N,5,-180,
|
|
20250515,16180,16450,16690,16090,49417,803347180,00,0.00,N,5,-320,
|
|
20250514,16500,16550,16550,16310,46630,767061600,00,0.00,N,2,20,
|
|
20250513,16480,16500,16790,16380,53402,885432725,00,0.00,N,2,40,
|
|
20250512,16440,16850,16860,16320,69995,1152979240,00,0.00,N,5,-200,
|
|
20250509,16640,16700,16760,16510,41648,691532825,00,0.00,N,2,80,
|
|
20250508,16560,16830,16830,16450,59135,979272570,00,0.00,N,5,-360,
|
|
20250507,16920,16800,16950,16470,108211,1813915945,00,0.00,N,2,370,
|
|
20250502,16550,15300,16790,15300,223262,3657934745,00,0.00,N,2,1070,
|
|
20250430,15480,15800,16100,15360,170797,2653153830,00,0.00,N,5,-410,
|
|
20250429,15890,15330,16150,15110,154015,2436494240,00,0.00,N,2,750,
|
|
20250428,15140,15160,15510,15010,75156,1141481235,00,0.00,N,2,170,
|
|
20250425,14970,14810,15070,14810,42926,641940930,00,0.00,N,2,160,
|
|
20250424,14810,14800,14970,14740,45550,675296880,00,0.00,N,5,-100,
|
|
20250423,14910,14920,15070,14900,43175,646469935,00,0.00,N,2,50,
|
|
20250422,14860,14860,15000,14550,51825,765689460,00,0.00,N,2,130,
|
|
20250421,14730,14900,15070,14590,57871,857640840,00,0.00,N,5,-160,
|
|
20250418,14890,14570,14930,14360,74983,1103546030,00,0.00,N,2,330,
|
|
20250417,14560,14090,14660,14060,94551,1362134350,00,0.00,N,2,630,
|
|
20250416,13930,14000,14380,13930,74280,1049470670,00,0.00,N,5,-70,
|
|
20250415,14000,13680,14100,13560,63804,889488970,00,0.00,N,2,280,
|
|
20250414,13720,13220,13830,12460,72870,992558570,00,0.00,N,2,580,
|
|
20250411,13140,12990,13230,12740,69154,901400740,00,0.00,N,5,-70,
|
|
20250410,13210,13020,13210,12850,82582,1079743870,00,0.00,N,2,970,
|
|
20250409,12240,12600,12600,12100,80247,986338325,00,0.00,N,5,-260,
|
|
20250408,12500,12910,13060,12390,133522,1688326245,00,0.00,N,5,-200,
|
|
20250407,12700,13300,13340,12700,157881,2031617480,00,0.00,N,5,-1200,
|
|
20250404,13900,13480,14090,13480,124125,1706419320,00,0.00,N,2,70,
|
|
20250403,13830,13400,13910,13310,55568,761815195,00,0.00,N,5,-100,
|
|
20250402,13930,14180,14290,13790,86007,1197543475,00,0.00,N,5,-260,
|
|
20250401,14190,14050,14440,14050,77854,1111170880,00,0.00,N,2,170,
|
|
20250331,14020,14200,14580,13970,96255,1361538740,00,0.00,N,5,-590,
|
|
20250328,14610,14800,14900,14480,80467,1173919755,00,0.00,N,5,-190,
|
|
20250327,14800,15070,15180,14800,58881,878015925,00,0.00,N,5,-450,
|
|
20250326,15250,15450,15450,15000,66739,1013943370,00,0.00,N,5,-50,
|
|
20250325,15300,15810,16020,15010,142088,2209512910,00,0.00,N,5,-650,
|
|
20250324,15950,16120,16340,15940,70701,1137689290,00,0.00,N,5,-170,
|
|
20250321,16120,16340,16560,15990,126567,2057874475,00,0.00,N,5,-100,
|
|
20250320,16220,16630,16660,16070,78722,1279942475,00,0.00,N,5,-150,
|
|
20250319,16370,16100,17090,15990,217037,3618298430,00,0.00,N,2,500,
|
|
20250318,15870,16340,16340,15820,62925,1006136475,00,0.00,N,5,-370,
|
|
20250317,16240,15900,16400,15900,85283,1385129480,00,0.00,N,2,420,
|
|
20250314,15820,15920,16120,15670,84104,1335917555,00,0.00,N,3,0,
|
|
20250313,15820,16350,16360,15790,131773,2107888315,00,0.00,N,5,-400,
|
|
20250312,16220,16030,16400,16030,68939,1119353330,00,0.00,N,2,70,
|
|
20250311,16150,16110,16480,15960,116147,1876318380,00,0.00,N,5,-560,
|
|
20250310,16710,16530,16910,16420,105995,1766661095,00,0.00,N,2,180,
|
|
20250307,16530,17200,17430,16510,214663,3621111555,00,0.00,N,5,-910,
|
|
20250306,17440,17800,18590,17440,463184,8336037745,00,0.00,N,5,-60,
|
|
20250305,17500,16260,17515,15980,277427,4672938830,00,0.00,N,2,1400,
|
|
20250304,16100,15600,16500,15600,186197,3010829540,00,0.00,N,2,160,
|
|
20250228,15940,16100,16230,15880,170882,2735532370,00,0.00,N,5,-490,
|
|
20250227,16430,16730,16750,16410,121118,2004709470,00,0.00,N,5,-260,
|
|
20250226,16690,16790,16990,16600,163843,2742088820,00,0.00,N,5,-260,
|
|
20250225,16950,17180,17250,16720,265425,4484356040,00,0.00,N,5,-490,
|
|
20250224,17440,17680,17770,17250,182914,3192655150,00,0.00,N,5,-810,
|
|
20250221,18250,17430,18340,17250,191912,3421107170,00,0.00,N,2,820,
|
|
20250220,17430,18900,18900,17410,453496,8113991580,00,0.00,N,5,-1470,
|
|
20250219,18900,19200,19780,18670,412897,7903693810,00,0.00,N,5,-300,
|
|
20250218,19200,18910,19810,18910,762435,14833063830,00,0.00,N,2,510,
|
|
20250217,18690,18610,18990,18250,262650,4898154520,00,0.00,N,2,190,
|
|
20250214,18500,17600,18730,17430,418899,7640763600,00,0.00,N,2,880,
|
|
20250213,17620,17480,17810,17200,160225,2815225200,00,0.00,N,2,120,
|
|
20250212,17500,17860,18200,17410,246989,4370351380,00,0.00,N,5,-480,
|
|
20250211,17980,18050,18560,17890,353375,6455607160,00,0.00,N,5,-10,
|
|
20250210,17990,17320,18140,17100,345407,6109977060,00,0.00,N,2,450,
|
|
20250207,17540,17810,18130,17200,332594,5916413330,00,0.00,N,5,-250,
|
|
20250206,17790,17700,18390,17240,419430,7455102830,00,0.00,N,2,390,
|
|
20250205,17400,17630,17690,17150,318775,5546283730,00,0.00,N,2,50,
|
|
20250204,17350,16590,17650,16510,536421,9297524240,00,0.00,N,2,920,
|
|
20250203,16430,16360,16740,16080,299497,4900036530,00,0.00,N,5,-170,
|
|
20250131,16600,16740,17110,16250,432452,7223613950,00,0.00,N,2,210,
|
|
20250124,16390,15950,17510,15760,697360,11580504340,00,0.00,N,2,300,
|
|
20250123,16090,14810,16600,14660,1189203,19022342820,00,0.00,N,2,1280,
|
|
20250122,14810,15040,15240,14680,191926,2857336620,00,0.00,N,5,-90,
|
|
20250121,14900,14280,14950,14250,263632,3850666000,00,0.00,N,2,590,
|
|
20250120,14310,14410,14500,14010,133246,1899755410,00,0.00,N,2,80,
|
|
20250117,14230,13830,14610,13760,278904,3971958730,00,0.00,N,2,420,
|
|
20250116,13810,14090,14120,13740,123139,1705763960,00,0.00,N,5,-140,
|
|
20250115,13950,13750,14190,13420,266669,3676424290,00,0.00,N,2,570,
|
|
20250114,13380,12750,13390,12640,196666,2578478680,00,0.00,N,2,770,
|
|
20250113,12610,12700,13090,12540,164099,2093017130,00,0.00,N,5,-140,
|
|
20250110,12750,12830,12930,12710,145756,1867588160,00,0.00,N,5,-80,
|
|
20250109,12830,13700,13820,12800,417085,5434858450,00,0.00,N,5,-1120,
|
|
20250108,13950,12770,14000,12750,270718,3670510770,00,0.00,N,2,1040,
|
|
20250107,12910,13260,13350,12890,138772,1812428960,00,0.00,N,5,-180,
|
|
20250106,13090,12900,13310,12900,86366,1136908300,00,0.00,N,2,80,
|
|
20250103,13010,12840,13350,12650,144008,1878280650,00,0.00,N,2,190,
|
|
20250102,12820,13100,13230,12680,142524,1843776470,00,0.00,N,5,-280,
|
|
20241230,13100,13110,13490,13060,75139,992535470,00,0.00,N,5,-140,
|
|
20241227,13240,13730,13730,13240,123927,1664118050,02,0.00,N,5,-260,
|
|
20241226,13500,13170,13660,13080,226358,3039343050,00,0.00,N,2,420,
|
|
20241224,13080,13160,13500,12780,130495,1722846250,00,0.00,N,2,40,
|
|
20241223,13040,13050,13170,12520,167301,2147087690,00,0.00,N,2,60,
|
|
20241220,12980,12820,12980,12540,107678,1369769390,00,0.00,N,2,160,
|
|
20241219,12820,12550,12900,12400,100184,1271930680,00,0.00,N,5,-10,
|
|
20241218,12830,12530,12880,12460,96871,1228812480,00,0.00,N,2,420,
|
|
20241217,12410,12260,12480,12130,94221,1159139720,00,0.00,N,2,150,
|
|
20241216,12260,12050,12450,12050,78031,957087540,00,0.00,N,2,160,
|
|
20241213,12100,11980,12290,11780,108267,1304782420,00,0.00,N,2,180,
|
|
20241212,11920,11860,12050,11640,172812,2048942100,00,0.00,N,2,190,
|
|
20241211,11730,11480,11880,11460,132114,1552290490,00,0.00,N,2,270,
|
|
20241210,11460,10740,11660,10740,141584,1605045590,00,0.00,N,2,810,
|
|
20241209,10650,11600,11610,10650,225554,2476329630,00,0.00,N,5,-1100,
|
|
20241206,11750,11920,11950,11410,163526,1904423470,00,0.00,N,5,-150,
|
|
20241205,11900,11900,12090,11610,115064,1362818810,00,0.00,N,5,-10,
|
|
20241204,11910,11830,11950,11610,157976,1860932400,00,0.00,N,5,-80,
|
|
20241203,11990,12000,12130,11840,134869,1615364940,00,0.00,N,3,0,
|
|
20241202,11990,12240,12460,11980,126456,1526695360,00,0.00,N,5,-250,
|
|
20241129,12240,12660,12660,12190,182265,2238454250,00,0.00,N,5,-460,
|
|
20241128,12700,12930,13420,12700,182333,2366062580,00,0.00,N,5,-240,
|
|
20241127,12940,12990,13040,12000,196686,2508559550,00,0.00,N,2,90,
|
|
20241126,12850,13640,13710,12780,288717,3780552180,00,0.00,N,5,-790,
|
|
20241125,13640,13650,13960,13610,119770,1648610940,00,0.00,N,2,20,
|
|
20241122,13620,13650,13860,13490,124468,1705344040,00,0.00,N,2,230,
|
|
20241121,13390,14140,14150,13390,254290,3482214560,00,0.00,N,5,-580,
|
|
20241120,13970,14800,14800,13970,282530,4047099280,00,0.00,N,5,-830,
|
|
20241119,14800,14250,15090,14150,564236,8310887750,00,0.00,N,2,710,
|
|
20241118,14090,13700,14680,13660,358061,5057255980,00,0.00,N,2,280,
|
|
20241115,13810,13900,14470,13540,297511,4126681840,00,0.00,N,5,-260,
|
|
20241114,14070,13990,14590,13710,372554,5308296970,00,0.00,N,2,250,
|
|
20241113,13820,14280,15480,13680,1154399,16833566370,00,0.00,N,5,-120,
|
|
20241112,13940,14290,14700,13800,402926,5763718250,00,0.00,N,5,-250,
|
|
20241111,14190,14300,14480,13930,343559,4861697430,00,0.00,N,2,190,
|
|
20241108,14000,13640,14590,13620,587344,8282955590,00,0.00,N,2,750,
|
|
20241107,13250,12550,13690,12550,482287,6406067070,00,0.00,N,2,800,
|
|
20241106,12450,12150,12480,12010,164428,2010877740,00,0.00,N,2,400,
|
|
20241105,12050,12190,12380,12020,173941,2116351270,00,0.00,N,5,-140,
|
|
20241104,12190,11960,12670,11900,251692,3102214190,00,0.00,N,2,310,
|
|
20241101,11880,12700,12700,11860,324516,3941226770,00,0.00,N,5,-1060,
|
|
20241031,12940,11900,13020,11660,549164,6881883070,00,0.00,N,2,890,
|
|
20241030,12050,13740,13880,12010,768165,9619220570,00,0.00,N,5,-1980,
|
|
20241029,14030,14380,14380,13780,198771,2779252680,00,0.00,N,5,-360,
|
|
20241028,14390,14400,14600,14230,148878,2139900540,00,0.00,N,2,10,
|
|
20241025,14380,14770,14830,13710,218883,3133053170,00,0.00,N,5,-250,
|
|
20241024,14630,14270,14820,14080,333988,4832527140,00,0.00,N,2,360,
|
|
20241023,14270,13850,14680,13850,734354,10484657900,00,0.00,N,2,640,
|
|
20241022,13630,13000,13700,12800,462682,6132664760,00,0.00,N,2,640,
|
|
20241021,12990,11520,13120,11520,590129,7489131560,00,0.00,N,2,1470,
|
|
20241018,11520,11950,11950,11400,77667,900784040,00,0.00,N,5,-270,
|
|
20241017,11790,12000,12020,11780,60257,714324720,00,0.00,N,5,-170,
|
|
20241016,11960,11900,12020,11760,45898,547494570,00,0.00,N,5,-20,
|
|
20241015,11980,12030,12150,11920,59216,713212020,00,0.00,N,5,-10,
|
|
20241014,11990,11820,12010,11760,38521,458998780,00,0.00,N,2,180,
|
|
20241011,11810,12110,12150,11810,63625,761110180,00,0.00,N,5,-190,
|
|
20241010,12000,12130,12290,11960,57488,691198180,00,0.00,N,5,-160,
|
|
20241008,12160,12170,12230,12110,34858,424151200,00,0.00,N,5,-10,
|
|
20241007,12170,12090,12290,11920,79735,966006000,00,0.00,N,2,20,
|
|
20241004,12150,12000,12340,12000,92541,1133650600,00,0.00,N,2,220,
|
|
20241002,11930,12050,12100,11900,59597,714730390,00,0.00,N,5,-240,
|
|
20240930,12170,12170,12290,11980,49184,595672230,00,0.00,N,5,-30,
|
|
20240927,12200,12200,12380,12200,63784,782078290,00,0.00,N,5,-70,
|
|
20240926,12270,12000,12350,11900,102401,1246600020,00,0.00,N,2,370,
|
|
20240925,11900,11960,12130,11870,75480,906315320,00,0.00,N,2,50,
|
|
20240924,11850,11620,11950,11590,65097,766761540,00,0.00,N,2,320,
|
|
20240923,11530,11210,11630,11210,56728,652836920,00,0.00,N,2,290,
|
|
20240920,11240,11490,11520,11240,107277,1215625790,00,0.00,N,5,-50,
|
|
20240919,11290,11310,11400,11130,65741,742244220,00,0.00,N,3,0,
|
|
20240913,11290,11250,11300,11140,47267,530959400,00,0.00,N,2,40,
|
|
20240912,11250,11070,11510,11070,92111,1046548750,00,0.00,N,2,210,
|
|
20240911,11040,10840,11270,10840,83438,925146910,00,0.00,N,2,130,
|
|
20240910,10910,11020,11150,10890,73268,804052640,00,0.00,N,5,-210,
|
|
20240909,11120,11030,11340,10700,104889,1150281500,00,0.00,N,5,-20,
|
|
20240906,11140,11160,11490,10950,87370,968555740,00,0.00,N,5,-160,
|
|
20240905,11300,11310,11570,11190,88956,1007355880,00,0.00,N,5,-10,
|
|
20240904,11310,11760,11760,11300,143863,1645310800,00,0.00,N,5,-600,
|
|
20240903,11910,11910,12280,11900,77737,936591340,00,0.00,N,3,0,
|
|
20240902,11910,12150,12200,11840,79948,956175570,00,0.00,N,5,-350,
|
|
20240830,12260,11640,12440,11640,201217,2455215800,00,0.00,N,2,690,
|
|
20240829,11570,11710,11720,11520,80381,932973300,00,0.00,N,5,-260,
|
|
20240828,11830,11500,11830,11290,108687,1257023930,00,0.00,N,2,330,
|
|
20240827,11500,11500,11660,11400,58541,671242150,00,0.00,N,5,-100,
|
|
20240826,11600,11900,11900,11600,65891,770502100,00,0.00,N,5,-230,
|
|
20240823,11830,11920,11940,11670,71140,838340800,00,0.00,N,5,-170,
|
|
20240822,12000,11990,12040,11760,83163,989474370,00,0.00,N,2,120,
|
|
20240821,11880,11940,12130,11830,52071,620936200,00,0.00,N,5,-170,
|
|
20240820,12050,11770,12190,11770,75017,902176630,00,0.00,N,2,190,
|
|
20240819,11860,11930,12070,11860,38399,458962300,00,0.00,N,5,-100,
|
|
20240816,11960,12200,12240,11890,55786,668531800,00,0.00,N,5,-80,
|
|
20240814,12040,11940,12080,11810,62609,748467710,00,0.00,N,2,270,
|
|
20240813,11770,11810,11910,11630,40820,478797210,00,0.00,N,5,-40,
|
|
20240812,11810,11700,11950,11660,63627,754071950,00,0.00,N,2,180,
|
|
20240809,11630,11650,11980,11480,105926,1235604620,00,0.00,N,2,80,
|
|
20240808,11550,11320,11620,11180,91367,1038682530,00,0.00,N,2,10,
|
|
20240807,11540,11410,11930,11270,190089,2222493920,00,0.00,N,2,10,
|
|
20240806,11530,10630,11930,10630,233444,2653878080,00,0.00,N,2,380,
|
|
20240805,11150,12770,12770,11000,349903,4141153120,00,0.00,N,5,-1710,
|
|
20240802,12860,13400,13400,12730,152375,1969380910,00,0.00,N,5,-490,
|
|
20240801,13350,13490,13510,13330,48366,647620990,00,0.00,N,5,-100,
|
|
20240731,13450,12820,13450,12820,183670,2425614900,00,0.00,N,2,650,
|
|
20240730,12800,13160,13170,12780,118496,1525593000,00,0.00,N,5,-390,
|
|
20240729,13190,13220,13400,13060,63079,829742980,00,0.00,N,2,90,
|
|
20240726,13100,13160,13310,13010,81637,1069824060,00,0.00,N,5,-90,
|
|
20240725,13190,13000,13340,12950,108052,1418383210,00,0.00,N,5,-20,
|
|
20240724,13210,13110,13420,13110,77608,1030024680,00,0.00,N,5,-100,
|
|
20240723,13310,13620,13820,13270,97701,1313894170,00,0.00,N,5,-300,
|
|
20240722,13610,13940,14040,13550,109170,1495942480,00,0.00,N,5,-330,
|
|
20240719,13940,13920,14100,13870,76492,1066013620,00,0.00,N,5,-60,
|
|
20240718,14000,14370,14390,13910,124252,1752073920,00,0.00,N,5,-260,
|
|
20240717,14260,14450,14570,14250,120460,1736676770,00,0.00,N,5,-190,
|
|
20240716,14450,14270,14650,14240,137019,1979159500,00,0.00,N,2,170,
|
|
20240715,14280,14050,14400,14010,155092,2214120600,00,0.00,N,2,230,
|
|
20240712,14050,14150,14350,13950,88424,1249779800,00,0.00,N,5,-150,
|
|
20240711,14200,13720,14200,13720,123423,1737097910,00,0.00,N,2,480,
|
|
20240710,13720,13830,13960,13610,80560,1104625430,00,0.00,N,5,-240,
|
|
20240709,13960,14050,14250,13930,81637,1144613910,00,0.00,N,5,-190,
|
|
20240708,14150,13570,14150,13560,132705,1844337030,00,0.00,N,2,570,
|
|
20240705,13580,13950,14050,13550,178125,2448465980,00,0.00,N,5,-450,
|
|
20240704,14030,13900,14080,13900,48227,676199640,00,0.00,N,2,60,
|
|
20240703,13970,14120,14280,13920,132830,1864690590,00,0.00,N,5,-180,
|
|
20240702,14150,14500,14540,14080,83422,1184641280,00,0.00,N,5,-310,
|
|
20240701,14460,14310,14500,14210,133021,1911450760,00,0.00,N,2,190,
|
|
20240628,14270,14180,14320,14120,42184,599293950,00,0.00,N,2,90,
|
|
20240627,14180,14360,14410,14140,75524,1074695010,00,0.00,N,5,-180,
|
|
20240626,14360,14430,14580,14310,64615,929407140,00,0.00,N,5,-70,
|
|
20240625,14430,14280,14440,14080,161882,2298580620,00,0.00,N,2,120,
|
|
20240624,14310,14560,14600,14290,142585,2053193830,00,0.00,N,5,-250,
|
|
20240621,14560,14990,15040,14550,143792,2113619770,00,0.00,N,5,-500,
|
|
20240620,15060,14970,15120,14800,118480,1771423620,00,0.00,N,2,200,
|
|
20240619,14860,15180,15180,14720,156389,2330004920,00,0.00,N,5,-230,
|
|
20240618,15090,15250,15320,15010,143838,2172019060,00,0.00,N,5,-160,
|
|
20240617,15250,15360,15440,15090,155440,2362612480,00,0.00,N,5,-220,
|
|
20240614,15470,15510,15680,15270,174738,2689938200,00,0.00,N,5,-50,
|
|
20240613,15520,15920,16000,15520,176789,2769076560,00,0.00,N,5,-380,
|
|
20240612,15900,15930,16230,15850,65542,1047374650,00,0.00,N,5,-20,
|
|
20240611,15920,16140,16280,15820,101618,1624488730,00,0.00,N,5,-220,
|
|
20240610,16140,16010,16340,15800,87004,1405182500,00,0.00,N,2,130,
|
|
20240607,16010,16150,16290,16000,69242,1112982840,00,0.00,N,5,-140,
|
|
20240605,16150,16080,16330,15900,88760,1432251840,00,0.00,N,2,50,
|
|
20240604,16100,16730,16780,16090,112347,1837508080,00,0.00,N,5,-600,
|
|
20240603,16700,16650,17330,16550,149941,2537943480,00,0.00,N,2,240,
|
|
20240531,16460,16780,16940,16370,102076,1693343130,00,0.00,N,5,-190,
|
|
20240530,16650,16620,17030,16480,128963,2142881040,00,0.00,N,5,-160,
|
|
20240529,16810,17270,17270,16630,152168,2564051600,00,0.00,N,5,-450,
|
|
20240528,17260,17400,17400,17110,92034,1586176550,00,0.00,N,5,-130,
|
|
20240527,17390,17080,17400,16860,147864,2527844880,00,0.00,N,2,390,
|
|
20240524,17000,17370,17370,16960,121289,2080154940,00,0.00,N,5,-540,
|
|
20240523,17540,17270,17540,17020,115391,1996281500,00,0.00,N,2,220,
|
|
20240522,17320,17110,17540,16960,141420,2445800710,00,0.00,N,2,220,
|
|
20240521,17100,16990,17240,16950,93363,1594886750,00,0.00,N,2,30,
|
|
20240520,17070,17090,17330,16840,88783,1513249910,00,0.00,N,2,30,
|
|
20240517,17040,17390,17550,16900,165118,2844727770,00,0.00,N,5,-140,
|
|
20240516,17180,18100,18280,17170,263210,4622228860,00,0.00,N,5,-850,
|
|
20240514,18030,17510,18190,17390,235916,4219232570,00,0.00,N,2,520,
|
|
20240513,17510,17430,17930,17390,206119,3629447740,00,0.00,N,2,90,
|
|
20240510,17420,17600,17720,17120,249188,4333904640,00,0.00,N,5,-130,
|
|
20240509,17550,17250,17920,17110,473790,8380359790,00,0.00,N,2,300,
|
|
20240508,17250,17100,17360,16910,169030,2894656270,00,0.00,N,2,100,
|
|
20240507,17150,17270,17560,17020,246160,4241355970,00,0.00,N,5,-10,
|
|
20240503,17160,17670,17720,17110,397675,6901922280,00,0.00,N,5,-610,
|
|
20240502,17770,15630,18800,15620,1789896,31857459940,00,0.00,N,2,2100,
|
|
20240430,15670,15580,15750,15460,79821,1245282290,00,0.00,N,2,40,
|
|
20240429,15630,15080,15630,15080,107042,1655936990,00,0.00,N,2,540,
|
|
20240426,15090,15040,15220,14960,61651,929099660,00,0.00,N,2,100,
|
|
20240425,14990,14870,15230,14870,57512,866862410,00,0.00,N,2,30,
|
|
20240424,14960,14890,15040,14870,66003,986590700,00,0.00,N,2,240,
|
|
20240423,14720,14900,15000,14720,90759,1342595500,00,0.00,N,5,-180,
|
|
20240422,14900,15170,15170,14790,102715,1533143270,00,0.00,N,5,-120,
|
|
20240419,15020,15070,15190,14720,105228,1572370340,00,0.00,N,5,-180,
|
|
20240418,15200,14910,15270,14910,78341,1183268290,00,0.00,N,2,280,
|
|
20240417,14920,15270,15410,14900,115448,1743691250,00,0.00,N,5,-120,
|
|
20240416,15040,15520,15690,14990,131400,2002245750,00,0.00,N,5,-770,
|
|
20240415,15810,15410,15930,15260,137309,2151338490,00,0.00,N,2,250,
|
|
20240412,15560,15980,16250,15560,108249,1713564570,00,0.00,N,5,-450,
|
|
20240411,16010,16150,16400,15900,147148,2369863960,00,0.00,N,5,-460,
|
|
20240409,16470,15630,16780,15630,219212,3556493250,00,0.00,N,2,840,
|
|
20240408,15630,15890,15890,15400,97570,1513754400,00,0.00,N,5,-170,
|
|
20240405,15800,15770,15860,15590,64505,1012474200,00,0.00,N,5,-80,
|
|
20240404,15880,15640,16040,15570,85421,1347921600,00,0.00,N,2,240,
|
|
20240403,15640,16000,16130,15560,107576,1697160830,00,0.00,N,5,-550,
|
|
20240402,16190,16310,16410,15870,117040,1880314150,00,0.00,N,5,-190,
|
|
20240401,16380,16250,16540,16250,85737,1403987820,00,0.00,N,2,30,
|
|
20240329,16350,17000,17000,16280,123697,2039286860,00,0.00,N,5,-500,
|
|
20240328,16850,16730,17330,16620,189211,3217873850,00,0.00,N,2,170,
|
|
20240327,16680,16820,16940,16590,89537,1495389720,00,0.00,N,5,-50,
|
|
20240326,16730,16970,17070,16630,156650,2636783050,00,0.00,N,5,-210,
|
|
20240325,16940,16280,16970,15970,239581,3938915760,00,0.00,N,2,830,
|
|
20240322,16110,16000,16430,15980,194265,3142822440,00,0.00,N,2,190,
|
|
20240321,15920,15190,16690,15190,623324,10000369740,00,0.00,N,2,1030,
|
|
20240320,14890,14910,15140,14800,133357,1987780840,00,0.00,N,5,-150,
|
|
20240319,15040,15200,15210,15000,87971,1327542310,00,0.00,N,5,-230,
|
|
20240318,15270,15160,15410,15110,71134,1084341880,00,0.00,N,2,50,
|
|
20240315,15220,15370,15520,15090,140377,2139985540,00,0.00,N,5,-220,
|
|
20240314,15440,15600,15730,15400,161495,2506288160,00,0.00,N,5,-210,
|
|
20240313,15650,15610,15730,15410,118999,1851734080,00,0.00,N,2,30,
|
|
20240312,15620,15670,15910,15410,169371,2644803130,00,0.00,N,5,-90,
|
|
20240311,15710,15640,15900,15580,67744,1064503920,00,0.00,N,2,60,
|
|
20240308,15650,15950,16000,15560,97017,1527836800,00,0.00,N,5,-50,
|
|
20240307,15700,15900,16150,15690,125088,1976411250,00,0.00,N,5,-290,
|
|
20240306,15990,16240,16370,15930,121757,1957226390,00,0.00,N,5,-400,
|
|
20240305,16390,16630,16690,16350,106489,1751410040,00,0.00,N,5,-310,
|
|
20240304,16700,16780,16960,16440,120725,2012019550,00,0.00,N,5,-60,
|
|
20240229,16760,17000,17080,16700,109203,1834206170,00,0.00,N,5,-330,
|
|
20240228,17090,17950,17950,17060,181455,3152623670,00,0.00,N,5,-750,
|
|
20240227,17840,18030,18520,17800,156510,2826260220,00,0.00,N,5,-140,
|
|
20240226,17980,17810,18260,17760,95237,1714566040,00,0.00,N,2,120,
|
|
20240223,17860,18030,18140,17700,149752,2667871700,00,0.00,N,5,-160,
|
|
20240222,18020,18110,18330,17910,136608,2474504420,00,0.00,N,2,60,
|
|
20240221,17960,18170,18460,17860,131677,2387866550,00,0.00,N,5,-180,
|
|
20240220,18140,18560,18570,18100,123152,2247756770,00,0.00,N,5,-360,
|
|
20240219,18500,17890,18970,17800,389259,7244386410,00,0.00,N,2,890,
|
|
20240216,17610,17400,17610,17110,168200,2918956210,00,0.00,N,2,190,
|
|
20240215,17420,17590,17800,17280,174324,3039882710,00,0.00,N,5,-200,
|
|
20240214,17620,16650,17620,16410,230356,3903846140,00,0.00,N,2,910,
|
|
20240213,16710,16730,16870,16530,135982,2275312890,00,0.00,N,2,80,
|
|
20240208,16630,16590,16780,16510,125207,2082373080,00,0.00,N,2,50,
|
|
20240207,16580,17230,17240,16360,284133,4722358410,00,0.00,N,5,-470,
|
|
20240206,17050,17180,17370,16970,99885,1706449420,00,0.00,N,5,-130,
|
|
20240205,17180,17410,17680,17000,115399,1999802860,00,0.00,N,5,-330,
|
|
20240202,17510,17590,17820,17420,148726,2611937620,00,0.00,N,5,-70,
|
|
20240201,17580,17630,17910,17070,250053,4347784710,00,0.00,N,5,-10,
|
|
20240131,17590,18310,18360,17560,116564,2083370450,00,0.00,N,5,-690,
|
|
20240130,18280,18160,18540,18070,114522,2098677170,00,0.00,N,2,90,
|
|
20240129,18190,18980,18980,18110,195703,3599412740,00,0.00,N,5,-770,
|
|
20240126,18960,18500,19380,18490,232999,4440629640,00,0.00,N,2,600,
|
|
20240125,18360,18820,18910,18360,161800,2994997080,00,0.00,N,5,-640,
|
|
20240124,19000,19360,19450,18510,254757,4811923900,00,0.00,N,5,-350,
|
|
20240123,19350,19740,19740,18890,288610,5587173910,00,0.00,N,5,-110,
|
|
20240122,19460,19000,19730,18850,390992,7594975420,00,0.00,N,2,710,
|
|
20240119,18750,19410,19590,18750,281782,5384829950,00,0.00,N,5,-560,
|
|
20240118,19310,19260,19420,18540,298541,5701897270,00,0.00,N,2,230,
|
|
20240117,19080,18920,19800,18700,723123,13995552910,00,0.00,N,2,160,
|
|
20240116,18920,18840,19490,18150,491063,9324249110,00,0.00,N,2,110,
|
|
20240115,18810,18060,19170,18060,377083,7058351980,00,0.00,N,2,790,
|
|
20240112,18020,18760,18770,17900,359694,6542029070,00,0.00,N,5,-600,
|
|
20240111,18620,17890,19320,17700,865890,16291791160,00,0.00,N,2,920,
|
|
20240110,17700,17690,17870,17460,102937,1809853400,00,0.00,N,2,10,
|
|
20240109,17690,17760,17920,17570,89273,1586931270,00,0.00,N,2,60,
|
|
20240108,17630,17690,17790,17490,94565,1664844740,00,0.00,N,5,-120,
|
|
20240105,17750,17580,18070,17580,146528,2603830240,00,0.00,N,2,120,
|
|
20240104,17630,18000,18120,17560,132976,2363391280,00,0.00,N,5,-500,
|
|
20240103,18130,17740,18270,17500,197696,3522034190,00,0.00,N,2,140,
|
|
20240102,17990,18020,18310,17720,189380,3411898770,00,0.00,N,5,-60,
|
|
20231228,18050,16890,18150,16860,262568,4671310090,00,0.00,N,2,1070,
|
|
20231227,16980,17130,17280,16820,109027,1860017840,02,0.00,N,5,-120,
|
|
20231226,17100,17430,17500,17070,142440,2460065990,00,0.00,N,5,-400,
|
|
20231222,17500,16630,17900,16410,411100,7155434920,00,0.00,N,2,920,
|
|
20231221,16580,16500,16780,16410,154512,2565388920,00,0.00,N,5,-220,
|
|
20231220,16800,16410,16800,16230,102091,1682174330,00,0.00,N,2,420,
|
|
20231219,16380,16190,16510,15980,129036,2100427220,00,0.00,N,2,190,
|
|
20231218,16190,16530,16980,16170,243969,4028596240,00,0.00,N,5,-240,
|
|
20231215,16430,16500,16730,16000,208592,3421835100,00,0.00,N,5,-60,
|
|
20231214,16490,16550,16800,16230,307289,5073338810,00,0.00,N,2,110,
|
|
20231213,16380,15840,16890,15840,380961,6230559810,00,0.00,N,2,390,
|
|
20231212,15990,16150,16290,15750,212400,3395255980,00,0.00,N,5,-30,
|
|
20231211,16020,14680,16280,14680,556033,8750271400,00,0.00,N,2,1300,
|
|
20231208,14720,14040,14790,13980,187015,2696462680,00,0.00,N,2,710,
|
|
20231207,14010,14230,14240,13930,104223,1462487080,00,0.00,N,5,-160,
|
|
20231206,14170,13960,14170,13820,140711,1975055760,00,0.00,N,2,160,
|
|
20231205,14010,14180,14200,13960,126782,1776477710,00,0.00,N,5,-170,
|
|
20231204,14180,14300,14450,14110,131409,1864905540,00,0.00,N,5,-110,
|
|
20231201,14290,14590,14620,14270,147973,2125316540,00,0.00,N,5,-300,
|
|
20231130,14590,14890,15110,14590,446661,6553961040,00,0.00,N,5,-350,
|
|
20231129,14940,15090,15130,14850,94336,1411393930,00,0.00,N,5,-150,
|
|
20231128,15090,15480,15530,15090,128674,1956554580,00,0.00,N,5,-270,
|
|
20231127,15360,15500,15500,15340,65700,1010519070,00,0.00,N,5,-150,
|
|
20231124,15510,15650,15780,15400,52175,812502820,00,0.00,N,5,-230,
|
|
20231123,15740,15720,15740,15400,69140,1077081270,00,0.00,N,2,140,
|
|
20231122,15600,15670,15800,15330,172164,2683250290,00,0.00,N,5,-40,
|
|
20231121,15640,15680,15830,15600,72087,1130117240,00,0.00,N,5,-120,
|
|
20231120,15760,15500,15810,15460,59916,940097350,00,0.00,N,2,310,
|
|
20231117,15450,15490,15680,15300,59569,922616640,00,0.00,N,5,-40,
|
|
20231116,15490,15420,15520,15250,69709,1073657190,00,0.00,N,2,50,
|
|
20231115,15440,15450,15620,15250,74049,1142938280,00,0.00,N,2,150,
|
|
20231114,15290,15000,15340,15000,51807,788756600,00,0.00,N,2,290,
|
|
20231113,15000,14900,15370,14830,55573,835749290,00,0.00,N,2,220,
|
|
20231110,14780,14950,15130,14620,64033,949069360,00,0.00,N,5,-370,
|
|
20231109,15150,15460,15570,15150,69957,1068643620,00,0.00,N,5,-310,
|
|
20231108,15460,15480,15700,15360,121450,1888659150,00,0.00,N,2,170,
|
|
20231107,15290,15770,15880,15150,168019,2600091630,00,0.00,N,5,-510,
|
|
20231106,15800,15430,15800,15220,186182,2876012060,00,0.00,N,2,740,
|
|
20231103,15060,14840,15550,14730,239521,3643749110,00,0.00,N,2,230,
|
|
20231102,14830,14170,15000,14170,194349,2851220810,00,0.00,N,2,990,
|
|
20231101,13840,13840,14220,13740,104604,1458809610,00,0.00,N,3,0,
|
|
20231031,13840,14360,14640,13780,132275,1855578520,00,0.00,N,5,-570,
|
|
20231030,14410,14410,14670,14240,64515,933693700,00,0.00,N,5,-10,
|
|
20231027,14420,14540,14800,14210,106260,1537788750,00,0.00,N,2,30,
|
|
20231026,14390,14550,14800,14230,100007,1447635780,00,0.00,N,5,-510,
|
|
20231025,14900,14840,14990,14470,117843,1747802660,00,0.00,N,5,-30,
|
|
20231024,14930,14020,14930,14020,208972,3017081360,00,0.00,N,2,920,
|
|
20231023,14010,14410,14570,13800,227696,3216797450,00,0.00,N,5,-490,
|
|
20231020,14500,15000,16490,14310,966638,14790058070,00,0.00,N,5,-660,
|
|
20231019,15160,15070,15570,14900,118123,1797633700,00,0.00,N,5,-220,
|
|
20231018,15380,15420,15740,15320,99597,1544119740,00,0.00,N,5,-180,
|
|
20231017,15560,15650,15920,15550,119918,1887116050,00,0.00,N,5,-60,
|
|
20231016,15620,15660,15700,15300,104841,1625167350,00,0.00,N,2,60,
|
|
20231013,15560,15450,15600,15280,94335,1455483430,00,0.00,N,5,-10,
|
|
20231012,15570,15360,15570,15200,117162,1803343140,00,0.00,N,2,190,
|
|
20231011,15380,14900,15380,14840,89494,1358410610,00,0.00,N,2,650,
|
|
20231010,14730,14610,15220,14600,96371,1439298380,00,0.00,N,2,120,
|
|
20231006,14610,14410,14950,14360,131226,1927021270,00,0.00,N,2,70,
|
|
20231005,14540,14520,14890,14420,100522,1474942560,00,0.00,N,2,130,
|
|
20231004,14410,15050,15060,14350,192451,2803974220,00,0.00,N,5,-820,
|
|
20230927,15230,15000,15330,14870,121634,1837799800,00,0.00,N,2,30,
|
|
20230926,15200,15870,15920,15030,234433,3585113910,00,0.00,N,5,-660,
|
|
20230925,15860,15710,16150,15700,143269,2277287660,00,0.00,N,5,-170,
|
|
20230922,16030,16280,16430,15870,247612,3981227350,00,0.00,N,5,-450,
|
|
20230921,16480,17650,17650,16420,331174,5599950530,00,0.00,N,5,-1240,
|
|
20230920,17720,18210,18470,17450,471998,8474766730,00,0.00,N,5,-480,
|
|
20230919,18200,16790,18730,16790,1518461,27570231950,00,0.00,N,2,1460,
|
|
20230918,16740,16720,17030,16540,133909,2247966000,00,0.00,N,5,-160,
|
|
20230915,16900,16510,17200,16410,361365,6113433620,00,0.00,N,2,400,
|
|
20230914,16500,16810,17080,16210,464675,7690479380,00,0.00,N,2,200,
|
|
20230913,16300,15960,17200,15600,411132,6617376900,00,0.00,N,2,280,
|
|
20230912,16020,16200,16460,15890,228053,3670358490,00,0.00,N,5,-170,
|
|
20230911,16190,16980,16980,16040,266814,4335669270,00,0.00,N,5,-680,
|
|
20230908,16870,16710,17230,16640,175577,2973276750,00,0.00,N,2,120,
|
|
20230907,16750,17000,17070,16700,129162,2173766770,00,0.00,N,5,-270,
|
|
20230906,17020,17310,17310,17010,97245,1663754560,00,0.00,N,5,-290,
|
|
20230905,17310,17400,17620,17200,72667,1261919020,00,0.00,N,5,-120,
|
|
20230904,17430,17770,17830,17290,127147,2216862420,00,0.00,N,5,-270,
|
|
20230901,17700,17420,17780,17300,108851,1916112080,00,0.00,N,2,280,
|
|
20230831,17420,17700,17860,17390,96508,1691950770,00,0.00,N,5,-190,
|
|
20230830,17610,17780,17850,17590,99253,1759786940,00,0.00,N,2,20,
|
|
20230829,17590,17300,17750,17230,121578,2132662770,00,0.00,N,2,360,
|
|
20230828,17230,17160,17300,17100,66851,1147985400,00,0.00,N,2,160,
|
|
20230825,17070,17120,17290,16990,134668,2301350510,00,0.00,N,5,-350,
|
|
20230824,17420,17600,17790,17380,105704,1858892740,00,0.00,N,2,80,
|
|
20230823,17340,17100,17540,16710,182504,3150434260,00,0.00,N,2,210,
|
|
20230822,17130,17730,17900,17110,192721,3345485410,00,0.00,N,5,-620,
|
|
20230821,17750,18300,18340,17740,162440,2924538270,00,0.00,N,5,-300,
|
|
20230818,18050,18050,18280,17810,126287,2281682560,00,0.00,N,5,-50,
|
|
20230817,18100,17710,18420,17600,157547,2837684230,00,0.00,N,2,140,
|
|
20230816,17960,18190,18220,17650,133051,2380839940,00,0.00,N,5,-240,
|
|
20230814,18200,18660,18660,18040,130166,2370970680,00,0.00,N,5,-280,
|
|
20230811,18480,18390,18650,18320,110008,2029511270,00,0.00,N,2,80,
|
|
20230810,18400,17950,18430,17950,187658,3425133150,00,0.00,N,5,-30,
|
|
20230809,18430,18020,18490,17920,113532,2075905100,00,0.00,N,2,410,
|
|
20230808,18020,18690,18700,18000,144454,2623549270,00,0.00,N,5,-410,
|
|
20230807,18430,18470,18710,18290,112997,2091956530,00,0.00,N,5,-70,
|
|
20230804,18500,18350,18590,18210,117270,2153669030,00,0.00,N,2,30,
|
|
20230803,18470,18430,18710,18160,163857,3020239950,00,0.00,N,5,-50,
|
|
20230802,18520,19180,19180,18300,207829,3862741120,00,0.00,N,5,-710,
|
|
20230801,19230,18280,19360,18170,262992,4973976140,00,0.00,N,2,890,
|
|
20230731,18340,18500,18540,18090,180024,3292555450,00,0.00,N,5,-160,
|
|
20230728,18500,18600,18730,18060,205214,3796181210,00,0.00,N,5,-130,
|
|
20230727,18630,17680,18650,17680,229550,4207824360,00,0.00,N,2,950,
|
|
20230726,17680,18410,18550,17550,447468,8017747690,00,0.00,N,5,-900,
|
|
20230725,18580,19080,19230,18540,309901,5815460130,00,0.00,N,5,-630,
|
|
20230724,19210,19690,19700,19150,280896,5423928150,00,0.00,N,5,-500,
|
|
20230721,19710,19970,20100,19570,217217,4296860920,00,0.00,N,5,-280,
|
|
20230720,19990,20450,20600,19460,719331,14268102210,00,0.00,N,5,-1110,
|
|
20230719,21100,21450,21550,20800,251660,5288843050,00,0.00,N,5,-350,
|
|
20230718,21450,21350,21750,20900,178425,3795287600,00,0.00,N,2,100,
|
|
20230717,21350,21050,21600,20700,161474,3438616150,00,0.00,N,2,100,
|
|
20230714,21250,21450,21600,20750,209524,4418229000,00,0.00,N,2,50,
|
|
20230713,21200,21300,21450,20950,205102,4338980500,00,0.00,N,2,100,
|
|
20230712,21100,20600,21200,20350,181186,3778638750,00,0.00,N,2,550,
|
|
20230711,20550,20350,20750,20250,136452,2792395400,00,0.00,N,2,200,
|
|
20230710,20350,20200,20600,19860,165263,3341085630,00,0.00,N,2,50,
|
|
20230707,20300,20350,20650,20100,201407,4088347900,00,0.00,N,5,-250,
|
|
20230706,20550,21100,21550,20500,295870,6185074850,00,0.00,N,5,-600,
|
|
20230705,21150,21050,21700,21000,291928,6214736150,00,0.00,N,2,100,
|
|
20230704,21050,22700,22750,20500,725917,15438112550,00,0.00,N,5,-950,
|
|
20230703,22000,21900,22500,21800,170161,3751041550,00,0.00,N,2,100,
|
|
20230630,21900,22150,22150,21250,165812,3594336700,00,0.00,N,5,-200,
|
|
20230629,22100,21800,22500,21800,195616,4323920200,00,0.00,N,2,350,
|
|
20230628,21750,22500,22650,21600,206355,4524215950,00,0.00,N,5,-450,
|
|
20230627,22200,22150,22500,21800,234683,5202979050,00,0.00,N,2,500,
|
|
20230626,21700,21500,21900,21200,120864,2608797000,00,0.00,N,2,100,
|
|
20230623,21600,21450,21900,21400,219000,4726499050,00,0.00,N,2,150,
|
|
20230622,21450,21750,22050,21350,206757,4487157850,00,0.00,N,5,-350,
|
|
20230621,21800,22650,23000,21800,276922,6110688100,00,0.00,N,5,-1050,
|
|
20230620,22850,23000,23000,22350,255550,5786310500,00,0.00,N,5,-250,
|
|
20230619,23100,24000,24000,22900,237987,5531778100,00,0.00,N,5,-850,
|
|
20230616,23950,23450,24650,23400,237740,5727728650,00,0.00,N,2,550,
|
|
20230615,23400,24000,24350,23200,168631,3992004000,00,0.00,N,5,-600,
|
|
20230614,24000,23650,24250,23450,182566,4354172800,00,0.00,N,2,350,
|
|
20230613,23650,24000,24200,23600,148090,3536247550,00,0.00,N,5,-150,
|
|
20230612,23800,23850,24300,23500,169818,4056944400,00,0.00,N,2,150,
|
|
20230609,23650,24000,24000,23500,185230,4388929150,00,0.00,N,3,0,
|
|
20230608,23650,24000,24250,23250,372807,8785328400,00,0.00,N,5,-800,
|
|
20230607,24450,23000,24450,23000,521599,12541113350,00,0.00,N,2,2000,
|
|
20230605,22450,22700,22850,22400,89367,2018866900,00,0.00,N,5,-250,
|
|
20230602,22700,23000,23300,22400,117429,2656963250,00,0.00,N,5,-200,
|
|
20230601,22900,23300,23400,22700,95175,2182297150,00,0.00,N,5,-400,
|
|
20230531,23300,23100,23600,22800,167570,3904560050,00,0.00,N,2,200,
|
|
20230530,23100,22550,23300,22550,139625,3222256250,00,0.00,N,2,700,
|
|
20230526,22400,22350,23100,22350,152293,3450997050,00,0.00,N,2,50,
|
|
20230525,22350,22650,22950,22300,102612,2308593350,00,0.00,N,5,-300,
|
|
20230524,22650,22300,22750,22200,126728,2853605600,00,0.00,N,2,50,
|
|
20230523,22600,22350,23100,22350,139259,3166429600,00,0.00,N,2,300,
|
|
20230522,22300,22550,22700,22250,102676,2303333650,00,0.00,N,5,-150,
|
|
20230519,22450,21900,22600,21850,170636,3806790500,00,0.00,N,2,600,
|
|
20230518,21850,21550,21850,21500,102887,2233526950,00,0.00,N,2,550,
|
|
20230517,21300,21300,21550,21050,143026,3045615300,00,0.00,N,2,100,
|
|
20230516,21200,21900,22050,21100,134644,2885163900,00,0.00,N,5,-450,
|
|
20230515,21650,21500,21900,21250,164133,3539498100,00,0.00,N,3,0,
|
|
20230512,21650,21750,22000,21400,132968,2895628500,00,0.00,N,5,-150,
|
|
20230511,21800,22450,22550,21650,269959,5930247000,00,0.00,N,5,-500,
|
|
20230510,22300,22150,22650,21850,104498,2334476350,00,0.00,N,2,300,
|
|
20230509,22000,22150,22150,21650,126175,2764746200,00,0.00,N,5,-300,
|
|
20230508,22300,22300,22650,22050,96028,2139971650,00,0.00,N,2,150,
|
|
20230504,22150,22450,22700,22050,106614,2365991800,00,0.00,N,5,-400,
|
|
20230503,22550,22800,23000,22400,176122,3995818900,00,0.00,N,5,-600,
|
|
20230502,23150,23450,23500,22850,146068,3376553800,00,0.00,N,5,-250,
|
|
20230428,23400,23700,23850,23050,164848,3863213350,00,0.00,N,2,150,
|
|
20230427,23250,23500,23850,22900,200698,4672836750,00,0.00,N,5,-100,
|
|
20230426,23350,23350,24150,23150,167900,3955483300,00,0.00,N,5,-200,
|
|
20230425,23550,24250,24450,23300,209283,4946550100,00,0.00,N,5,-650,
|
|
20230424,24200,24350,24700,23850,203412,4926019100,00,0.00,N,5,-150,
|
|
20230421,24350,24350,24800,24150,216111,5274684200,00,0.00,N,3,0,
|
|
20230420,24350,24900,25050,23950,289145,7087991750,00,0.00,N,5,-850,
|
|
20230419,25200,25050,25500,24700,142724,3591034000,00,0.00,N,2,250,
|
|
20230418,24950,25200,25350,24600,195599,4883191050,00,0.00,N,5,-400,
|
|
20230417,25350,25500,25650,25100,194058,4907854400,00,0.00,N,5,-400,
|
|
20230414,25750,26600,26650,25600,218599,5663146600,00,0.00,N,5,-850,
|
|
20230413,26600,26200,26600,25400,330823,8615553650,00,0.00,N,2,300,
|
|
20230412,26300,26550,26800,26050,160410,4240368350,00,0.00,N,5,-250,
|
|
20230411,26550,25650,27200,25600,384822,10228139900,00,0.00,N,2,900,
|
|
20230410,25650,26000,26250,25100,426681,10938342800,00,0.00,N,5,-600,
|
|
20230407,26250,26350,26900,25850,259000,6834303600,00,0.00,N,2,350,
|
|
20230406,25900,26250,26600,25800,343883,9013860150,00,0.00,N,5,-250,
|
|
20230405,26150,27600,28200,25550,1073457,28507571250,00,0.00,N,5,-2050,
|
|
20230404,28200,27550,28200,26950,375502,10392242350,00,0.00,N,2,650,
|
|
20230403,27550,27450,27800,26300,451310,12229633700,00,0.00,N,2,100,
|
|
20230331,27450,26850,28200,26350,1059544,29078533400,00,0.00,N,2,1300,
|
|
20230330,26150,26050,26600,25700,436983,11405275600,00,0.00,N,2,50,
|
|
20230329,26100,26150,26350,25150,498894,12907172000,00,0.00,N,2,50,
|
|
20230328,26050,22700,26900,22550,1958826,49971297950,00,0.00,N,2,3100,
|
|
20230327,22950,21900,23150,21100,387717,8671203350,00,0.00,N,2,1000,
|
|
20230324,21950,21050,22100,20900,195244,4216410950,00,0.00,N,2,850,
|
|
20230323,21100,20800,21350,20800,125320,2646964600,00,0.00,N,5,-150,
|
|
20230322,21250,21150,21250,20750,86503,1817065700,00,0.00,N,2,300,
|
|
20230321,20950,21350,21550,20950,99321,2104025450,00,0.00,N,5,-450,
|
|
20230320,21400,21400,21700,21200,100145,2144038500,00,0.00,N,5,-200,
|
|
20230317,21600,20550,21650,20550,178081,3800145450,00,0.00,N,2,1200,
|
|
20230316,20400,19960,20500,19600,139497,2803366310,00,0.00,N,2,250,
|
|
20230315,20150,20500,20550,20100,104621,2125098100,00,0.00,N,2,100,
|
|
20230314,20050,20750,20900,20000,193356,3907142700,00,0.00,N,5,-1000,
|
|
20230313,21050,20800,21200,20400,128405,2672429050,00,0.00,N,5,-50,
|
|
20230310,21100,21450,21600,20850,174385,3676677100,00,0.00,N,5,-750,
|
|
20230309,21850,21750,21950,21400,202134,4394765950,00,0.00,N,2,100,
|
|
20230308,21750,22500,22500,21700,152576,3340644100,00,0.00,N,5,-850,
|
|
20230307,22600,22850,22950,22350,147349,3343162950,00,0.00,N,5,-200,
|
|
20230306,22800,22650,23100,22300,153788,3487801300,00,0.00,N,2,300,
|
|
20230303,22500,22300,23050,22300,164668,3739760950,00,0.00,N,2,200,
|
|
20230302,22300,23200,23400,22250,196698,4469514700,00,0.00,N,5,-150,
|
|
20230228,22450,22500,22750,22200,124215,2793259500,00,0.00,N,3,0,
|
|
20230227,22450,22450,22550,21850,113323,2518163900,00,0.00,N,5,-100,
|
|
20230224,22550,23050,23150,22400,128303,2907143000,00,0.00,N,5,-550,
|
|
20230223,23100,23100,23400,23000,75681,1752298800,00,0.00,N,2,50,
|
|
20230222,23050,23350,23350,22750,165246,3800191000,00,0.00,N,5,-650,
|
|
20230221,23700,24200,24450,23450,130447,3107965900,00,0.00,N,5,-750,
|
|
20230220,24450,23600,24800,23100,172544,4182321000,00,0.00,N,2,850,
|
|
20230217,23600,23900,24200,23500,157206,3738525400,00,0.00,N,5,-850,
|
|
20230216,24450,24100,24700,23900,137187,3346647400,00,0.00,N,2,600,
|
|
20230215,23850,24700,25100,23750,153566,3732186150,00,0.00,N,5,-850,
|
|
20230214,24700,24100,24750,24100,107233,2635075950,00,0.00,N,2,700,
|
|
20230213,24000,24150,24300,23350,130336,3106994850,00,0.00,N,5,-150,
|
|
20230210,24150,24450,24600,23800,147676,3569035900,00,0.00,N,5,-650,
|
|
20230209,24800,24550,24900,24350,113746,2809562450,00,0.00,N,2,50,
|
|
20230208,24750,24800,25150,24550,141953,3527872450,00,0.00,N,2,200,
|
|
20230207,24550,24150,24700,24150,79975,1963424850,00,0.00,N,2,300,
|
|
20230206,24250,24350,24550,23950,103405,2508767550,00,0.00,N,5,-250,
|
|
20230203,24500,25050,25050,24250,121781,2986669500,00,0.00,N,5,-150,
|
|
20230202,24650,24550,24850,24350,130732,3222765150,00,0.00,N,2,350,
|
|
20230201,24300,24350,24500,24050,90369,2194751200,00,0.00,N,2,200,
|
|
20230131,24100,23950,24200,23700,121878,2917186000,00,0.00,N,2,250,
|
|
20230130,23850,23850,24350,23550,145580,3487274950,00,0.00,N,2,50,
|
|
20230127,23800,24050,24100,23600,124203,2958415200,00,0.00,N,5,-400,
|
|
20230126,24200,23800,24500,23750,138296,3340937500,00,0.00,N,2,400,
|
|
20230125,23800,23950,24250,23650,142508,3419930500,00,0.00,N,2,200,
|
|
20230120,23600,22800,23700,22800,169902,3981954350,00,0.00,N,2,750,
|
|
20230119,22850,22800,23150,22400,128156,2917079450,00,0.00,N,5,-350,
|
|
20230118,23200,23350,23350,22850,109591,2531747900,00,0.00,N,2,250,
|
|
20230117,22950,22700,23500,22650,111522,2580559300,00,0.00,N,5,-50,
|
|
20230116,23000,22300,23000,22150,98334,2232680000,00,0.00,N,2,650,
|
|
20230113,22350,22850,23050,22200,145719,3284848250,00,0.00,N,5,-400,
|
|
20230112,22750,23050,23200,22550,159026,3639058650,00,0.00,N,2,50,
|
|
20230111,22700,22150,23000,22150,163864,3719305650,00,0.00,N,2,800,
|
|
20230110,21900,22250,22750,21850,107548,2383983550,00,0.00,N,5,-450,
|
|
20230109,22350,22150,22400,22050,66948,1489826650,00,0.00,N,2,450,
|
|
20230106,21900,21300,22150,21100,149760,3241515750,00,0.00,N,2,300,
|
|
20230105,21600,22750,22750,21600,116966,2565447000,00,0.00,N,5,-850,
|
|
20230104,22450,22100,22900,22000,75570,1698754350,00,0.00,N,2,100,
|
|
20230103,22350,22050,22400,21500,126526,2775210050,00,0.00,N,2,250,
|
|
20230102,22100,22700,23000,21850,137358,3061941550,00,0.00,N,5,-350,
|
|
20221229,22450,23050,23250,22300,131184,2963131850,00,0.00,N,5,-600,
|
|
20221228,23050,24800,25350,23050,244670,5840443150,02,0.00,N,5,-1550,
|
|
20221227,24600,24200,24850,24100,97872,2400315700,00,0.00,N,2,200,
|
|
20221226,24400,23850,24400,23200,93691,2247401250,00,0.00,N,2,450,
|
|
20221223,23950,24250,24350,23850,80858,1947000100,00,0.00,N,5,-850,
|
|
20221222,24800,24700,25100,24550,100500,2489912000,00,0.00,N,2,600,
|
|
20221221,24200,24750,25050,24200,71126,1746515050,00,0.00,N,5,-200,
|
|
20221220,24400,24950,25300,24300,135230,3321839550,00,0.00,N,5,-900,
|
|
20221219,25300,25400,25600,24750,92649,2332121450,00,0.00,N,5,-300,
|
|
20221216,25600,25150,26100,25150,239962,6161016350,00,0.00,N,2,50,
|
|
20221215,25550,24650,26250,24400,306234,7893571100,00,0.00,N,2,750,
|
|
20221214,24800,24600,25000,24150,141436,3495379500,00,0.00,N,2,250,
|
|
20221213,24550,24750,25100,24100,137652,3358143850,00,0.00,N,5,-350,
|
|
20221212,24900,25250,25600,24500,294152,7372269950,00,0.00,N,5,-100,
|
|
20221209,25000,22900,25300,22800,582842,14301130200,00,0.00,N,2,2400,
|
|
20221208,22600,22100,22900,22100,115697,2620618250,00,0.00,N,2,300,
|
|
20221207,22300,22500,22700,22100,45790,1026715600,00,0.00,N,5,-200,
|
|
20221206,22500,22700,23000,22400,59203,1341474550,00,0.00,N,5,-800,
|
|
20221205,23300,22650,23500,22650,85751,1994996850,00,0.00,N,2,650,
|
|
20221202,22650,22900,23050,22600,72006,1639423950,00,0.00,N,5,-500,
|
|
20221201,23150,23600,23650,22900,102838,2397280400,00,0.00,N,2,150,
|
|
20221130,23000,22950,23050,22450,51291,1171263050,00,0.00,N,2,50,
|
|
20221129,22950,22350,22950,22200,64928,1473668900,00,0.00,N,2,550,
|
|
20221128,22400,23200,23250,22200,140221,3152666450,00,0.00,N,5,-1100,
|
|
20221125,23500,23400,23800,23050,80815,1907297250,00,0.00,N,2,200,
|
|
20221124,23300,22900,23600,22800,58016,1352037050,00,0.00,N,2,250,
|
|
20221123,23050,22600,23050,22400,69231,1575597950,00,0.00,N,2,550,
|
|
20221122,22500,23450,23450,22350,118470,2691608050,00,0.00,N,5,-900,
|
|
20221121,23400,23400,24150,23250,154014,3639804550,00,0.00,N,2,200,
|
|
20221118,23200,23150,23950,23150,87820,2061603850,00,0.00,N,5,-50,
|
|
20221117,23250,23300,23550,23100,69994,1625237200,00,0.00,N,5,-400,
|
|
20221116,23650,24100,24150,23350,86902,2058673050,00,0.00,N,5,-350,
|
|
20221115,24000,22750,24350,22700,215141,5100573500,00,0.00,N,2,1450,
|
|
20221114,22550,23000,23050,22400,98293,2228528850,00,0.00,N,5,-400,
|
|
20221111,22950,22250,23000,21900,213575,4803918150,00,0.00,N,2,1650,
|
|
20221110,21300,21500,21750,21250,99742,2133964700,00,0.00,N,5,-550,
|
|
20221109,21850,21750,22000,21650,93902,2051833150,00,0.00,N,2,50,
|
|
20221108,21800,21450,21850,21350,74184,1607456700,00,0.00,N,2,500,
|
|
20221107,21300,21000,21400,20850,72557,1535958800,00,0.00,N,2,250,
|
|
20221104,21050,20600,21050,20500,71502,1488673000,00,0.00,N,2,100,
|
|
20221103,20950,20600,21100,20350,78594,1633257000,00,0.00,N,5,-300,
|
|
20221102,21250,21050,21450,20700,88221,1862743700,00,0.00,N,2,200,
|
|
20221101,21050,21000,21100,20550,61381,1283998350,00,0.00,N,3,0,
|
|
20221031,21050,20450,21100,20150,116210,2416354700,00,0.00,N,2,1050,
|
|
20221028,20000,20200,20600,20000,95932,1942565250,00,0.00,N,5,-400,
|
|
20221027,20400,19900,20450,19800,98355,1986047500,00,0.00,N,2,800,
|
|
20221026,19600,20050,20100,19600,113423,2250229350,00,0.00,N,5,-400,
|
|
20221025,20000,20100,20500,19950,63892,1290173650,00,0.00,N,5,-50,
|
|
20221024,20050,20250,20550,19950,104200,2106565450,00,0.00,N,2,400,
|
|
20221021,19650,19550,20100,19400,89502,1881131650,00,0.00,N,5,-50,
|
|
20221020,19700,19750,20100,19600,89485,1771055550,00,0.00,N,5,-150,
|
|
20221019,19850,20450,20500,19750,88536,1785476700,00,0.00,N,5,-450,
|
|
20221018,20300,20300,20650,19700,116348,2348284850,00,0.00,N,2,450,
|
|
20221017,19850,19700,20100,19550,88295,1750636550,00,0.00,N,5,-300,
|
|
20221014,20150,19250,20150,19150,238472,4707239400,00,0.00,N,2,1850,
|
|
20221013,18300,19250,19550,18200,208030,3876251350,00,0.00,N,5,-800,
|
|
20221012,19100,18850,19250,18650,109337,2074986300,00,0.00,N,2,250,
|
|
20221011,18850,20250,20400,18850,229680,4421336600,00,0.00,N,5,-2150,
|
|
20221007,21000,20900,21300,20700,82850,1737758700,00,0.00,N,5,-100,
|
|
20221006,21100,20750,21100,20550,94874,1986996300,00,0.00,N,2,650,
|
|
20221005,20450,21350,21400,20100,123390,2541755650,00,0.00,N,5,-600,
|
|
20221004,21050,21000,21100,20550,111040,2315920000,00,0.00,N,2,800,
|
|
20220930,20250,20500,20900,20100,146095,2983530400,00,0.00,N,5,-450,
|
|
20220929,20700,20950,22500,20550,286791,6107023000,00,0.00,N,2,100,
|
|
20220928,20600,21650,22000,20500,192953,4048111900,00,0.00,N,5,-1350,
|
|
20220927,21950,21950,22500,21200,142300,3089898750,00,0.00,N,2,50,
|
|
20220926,21900,22150,23000,21900,176337,3949804850,00,0.00,N,5,-700,
|
|
20220923,22600,23150,23150,22500,121661,2764583350,00,0.00,N,5,-550,
|
|
20220922,23150,23400,23450,22500,207442,4747917400,00,0.00,N,5,-650,
|
|
20220921,23800,23400,23900,23300,110717,2608179050,00,0.00,N,2,100,
|
|
20220920,23700,23550,24300,23550,111890,2677790800,00,0.00,N,2,300,
|
|
20220919,23400,23800,24250,23400,150129,3558504700,00,0.00,N,5,-550,
|
|
20220916,23950,24600,24750,23650,259271,6224426050,00,0.00,N,5,-850,
|
|
20220915,24800,25500,25600,24600,234021,5845675700,00,0.00,N,5,-650,
|
|
20220914,25450,26250,26350,25300,321340,8280321600,00,0.00,N,5,-1650,
|
|
20220913,27100,27000,27800,26550,417394,11356610250,00,0.00,N,2,700,
|
|
20220908,26400,26250,26850,25650,232016,6118853550,00,0.00,N,2,650,
|
|
20220907,25750,26850,26850,25550,245638,6390514100,00,0.00,N,5,-1100,
|
|
20220906,26850,26050,27800,25850,354225,9612057800,00,0.00,N,2,1200,
|
|
20220905,25650,26250,26850,25600,179044,4670032400,00,0.00,N,5,-600,
|
|
20220902,26250,27150,28000,26050,355524,9585448600,00,0.00,N,5,-750,
|
|
20220901,27000,25350,27850,25000,574998,15530473550,00,0.00,N,2,1600,
|
|
20220831,25400,24750,25600,24350,214602,5410401050,00,0.00,N,2,650,
|
|
20220830,24750,23800,25200,23750,186424,4587094750,00,0.00,N,2,900,
|
|
20220829,23850,23650,24350,23250,152919,3637836600,00,0.00,N,5,-650,
|
|
20220826,24500,25500,25500,24450,256576,6352161600,00,0.00,N,5,-1000,
|
|
20220825,25500,23000,25750,22850,521904,13008532350,00,0.00,N,2,2700,
|
|
20220824,22800,23050,23400,22650,80236,1838239850,00,0.00,N,5,-300,
|
|
20220823,23100,23000,23550,22850,93955,2187371450,00,0.00,N,5,-200,
|
|
20220822,23300,23150,23600,22650,116616,2718972700,00,0.00,N,5,-50,
|
|
20220819,23350,23100,23700,23050,94598,2218857400,00,0.00,N,2,250,
|
|
20220818,23100,22800,23250,22800,44245,1015130700,00,0.00,N,5,-50,
|
|
20220817,23150,23300,23450,22750,100009,2306739650,00,0.00,N,5,-350,
|
|
20220816,23500,23800,23850,23450,53571,1265635100,00,0.00,N,5,-150,
|
|
20220812,23650,23800,23800,23300,59269,1395349700,00,0.00,N,5,-200,
|
|
20220811,23850,23300,23850,23250,152151,3608464600,00,0.00,N,2,1050,
|
|
20220810,22800,23450,23450,22800,95086,2188307200,00,0.00,N,5,-850,
|
|
20220809,23650,23000,23700,22950,72478,1693915400,00,0.00,N,2,550,
|
|
20220808,23100,23500,23500,22950,89240,2063271400,00,0.00,N,5,-450,
|
|
20220805,23550,23800,24000,23550,109228,2591253050,00,0.00,N,5,-250,
|
|
20220804,23800,23100,23800,23050,122869,2880487100,00,0.00,N,2,800,
|
|
20220803,23000,22700,23000,22600,49479,1129352000,00,0.00,N,2,250,
|
|
20220802,22750,23300,23300,22700,117072,2680399900,00,0.00,N,5,-650,
|
|
20220801,23400,22900,23500,22650,122944,2850433300,00,0.00,N,2,550,
|
|
20220729,22850,22750,23150,22650,121995,2794338200,00,0.00,N,2,550,
|
|
20220728,22300,22500,22900,22100,87523,1960238400,00,0.00,N,3,0,
|
|
20220727,22300,22150,22450,22100,36174,807346250,00,0.00,N,2,100,
|
|
20220726,22200,22000,22450,21900,55492,1231149300,00,0.00,N,2,50,
|
|
20220725,22150,22750,22800,22100,104238,2332173850,00,0.00,N,5,-650,
|
|
20220722,22800,22400,23400,22000,187141,4278613750,00,0.00,N,2,500,
|
|
20220721,22300,22250,22750,22100,135042,3001742100,00,0.00,N,3,0,
|
|
20220720,22300,22750,22750,22100,70182,1566709350,00,0.00,N,2,150,
|
|
20220719,22150,21900,22200,21750,38283,842238150,00,0.00,N,5,-50,
|
|
20220718,22200,21700,22200,21700,69031,1516916500,00,0.00,N,2,650,
|
|
20220715,21550,21700,21850,20900,78138,1672923350,00,0.00,N,2,250,
|
|
20220714,21300,21200,21650,21050,102661,2190174250,00,0.00,N,5,-200,
|
|
20220713,21500,21050,21700,20950,71068,1518266350,00,0.00,N,2,400,
|
|
20220712,21100,21650,21700,20800,106589,2244407050,00,0.00,N,5,-650,
|
|
20220711,21750,22200,22250,21600,56845,1246561250,00,0.00,N,5,-150,
|
|
20220708,21900,22700,22700,21900,69724,1554209200,00,0.00,N,3,0,
|
|
20220707,21900,21850,22150,21600,48982,1070526750,00,0.00,N,2,300,
|
|
20220706,21600,21800,22250,21400,75893,1655598950,00,0.00,N,5,-500,
|
|
20220705,22100,20750,22150,20750,124238,2698318750,00,0.00,N,2,1500,
|
|
20220704,20600,21100,21300,20400,123070,2546535950,00,0.00,N,5,-450,
|
|
20220701,21050,21500,21950,20750,113892,2424095550,00,0.00,N,5,-450,
|
|
20220630,21500,22250,22250,21400,108275,2346889950,00,0.00,N,5,-700,
|
|
20220629,22200,21850,22500,21650,91479,2011992250,00,0.00,N,5,-300,
|
|
20220628,22500,22600,22850,22150,94965,2130134250,00,0.00,N,5,-200,
|
|
20220627,22700,22600,22800,21800,130281,2929758200,00,0.00,N,2,500,
|
|
20220624,22200,21100,22200,21100,148145,3237488850,00,0.00,N,2,1250,
|
|
20220623,20950,21500,22300,20950,245883,5282595800,00,0.00,N,5,-750,
|
|
20220622,21700,24100,24200,21700,335117,7489064600,00,0.00,N,5,-2000,
|
|
20220621,23700,23750,24050,23000,144858,3420407200,00,0.00,N,3,0,
|
|
20220620,23700,25500,25600,23450,192456,4608627250,00,0.00,N,5,-1550,
|
|
20220617,25250,25100,25450,24700,145982,3666372800,00,0.00,N,5,-650,
|
|
20220616,25900,26550,27000,25700,124515,3288131150,00,0.00,N,2,200,
|
|
20220615,25700,27550,27900,25500,301537,7923326850,00,0.00,N,5,-2000,
|
|
20220614,27700,27700,28300,27050,205608,5684369050,00,0.00,N,5,-850,
|
|
20220613,28550,29550,29900,28550,182069,5282859750,00,0.00,N,5,-2050,
|
|
20220610,30600,30350,31100,30350,66976,2054977700,00,0.00,N,5,-400,
|
|
20220609,31000,30600,31000,30050,142796,4365012550,00,0.00,N,2,150,
|
|
20220608,30850,30550,31600,30450,187605,5842825350,00,0.00,N,2,250,
|
|
20220607,30600,30800,31250,30450,109665,3379987750,00,0.00,N,5,-450,
|
|
20220603,31050,31050,31200,30550,75280,2321229800,00,0.00,N,2,300,
|
|
20220602,30750,30750,31450,30700,121468,3764693550,00,0.00,N,5,-300,
|
|
20220531,31050,28900,31050,28750,430644,13070925500,00,0.00,N,2,2100,
|
|
20220530,28950,28600,29100,28600,69076,1994560700,00,0.00,N,2,600,
|
|
20220527,28350,28600,28800,27900,109135,3083070600,00,0.00,N,2,50,
|
|
20220526,28300,28650,29250,28250,99650,2863790200,00,0.00,N,5,-300,
|
|
20220525,28600,29000,29300,28600,82029,2380392800,00,0.00,N,5,-100,
|
|
20220524,28700,29650,29650,28650,95518,2773140200,00,0.00,N,5,-900,
|
|
20220523,29600,29650,29750,29300,73578,2168850750,00,0.00,N,2,250,
|
|
20220520,29350,29150,29450,29150,80090,2345561800,00,0.00,N,2,250,
|
|
20220519,29100,28600,29250,28600,99881,2889056400,00,0.00,N,5,-400,
|
|
20220518,29500,29650,29800,29150,70430,2072735000,00,0.00,N,2,200,
|
|
20220517,29300,29250,29450,28950,54604,1594719250,00,0.00,N,3,0,
|
|
20220516,29300,30050,30100,29150,84973,2505602650,00,0.00,N,5,-500,
|