793 lines
58 KiB
CSV
793 lines
58 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250806,259000,263500,268000,255500,295798,76845816500,00,0.00,N,5,-3000,
|
|
20250805,262000,264000,264500,257500,166073,43314357000,00,0.00,N,2,1500,
|
|
20250804,260500,248500,261500,248500,177197,45616579750,00,0.00,N,2,9500,
|
|
20250801,251000,255500,259000,250000,169962,42918114000,00,0.00,N,5,-8500,
|
|
20250731,259500,249000,263000,249000,309555,80185721000,00,0.00,N,2,9000,
|
|
20250730,250500,250500,252500,246000,208851,52152954000,00,0.00,N,5,-4000,
|
|
20250729,254500,253000,256500,249500,148483,37684846500,00,0.00,N,2,3000,
|
|
20250728,251500,256500,259000,249500,246746,62023072750,00,0.00,N,5,-5000,
|
|
20250725,256500,259000,262500,254500,340667,87478416500,00,0.00,N,5,-5500,
|
|
20250724,262000,269000,269500,260000,217097,57196226000,00,0.00,N,5,-5500,
|
|
20250723,267500,273500,274750,264500,150763,40317491500,00,0.00,N,5,-5000,
|
|
20250722,272500,275000,277500,272000,199738,54871442500,00,0.00,N,5,-3500,
|
|
20250721,276000,267000,277000,266500,255728,70280806000,00,0.00,N,2,8000,
|
|
20250718,268000,269000,270000,265500,147303,39479077000,00,0.00,N,5,-2500,
|
|
20250717,270500,263000,271500,263000,197964,53115401750,00,0.00,N,2,4000,
|
|
20250716,266500,269500,271000,266000,193766,51866213500,00,0.00,N,5,-4500,
|
|
20250715,271000,272500,275000,269500,203617,55240080000,00,0.00,N,5,-1500,
|
|
20250714,272500,271000,275000,267500,168016,45698915000,00,0.00,N,2,1500,
|
|
20250711,271000,276500,279500,269500,319274,87105684000,00,0.00,N,5,-3500,
|
|
20250710,274500,273000,275500,268000,439650,119305740250,00,0.00,N,5,-2500,
|
|
20250709,277000,280000,280000,266500,392730,107711328500,00,0.00,N,5,-4500,
|
|
20250708,281500,282000,286500,280000,268546,75903757500,00,0.00,N,2,4000,
|
|
20250707,277500,279000,282000,275000,164118,45484078000,00,0.00,N,2,2000,
|
|
20250704,275500,285000,290500,275000,419779,117432930500,00,0.00,N,5,-15000,
|
|
20250703,290500,305000,305000,287000,420996,122835450750,00,0.00,N,5,-14500,
|
|
20250702,305000,316500,323000,300500,292797,90264469000,00,0.00,N,5,-8500,
|
|
20250701,313500,311000,318000,308000,209630,65805918500,00,0.00,N,2,4500,
|
|
20250630,309000,305500,312000,302500,192357,59320558500,00,0.00,N,2,3500,
|
|
20250627,305500,306000,306500,297500,172862,52194032250,00,0.00,N,5,-500,
|
|
20250626,306000,310500,311000,301500,156864,47987986750,00,0.00,N,5,-4500,
|
|
20250625,310500,312000,312500,306000,243590,75441410750,00,0.00,N,5,-2000,
|
|
20250624,312500,307000,316000,303500,269200,83651032000,00,0.00,N,2,9500,
|
|
20250623,303000,303500,304000,298500,149208,45084734250,00,0.00,N,5,-4000,
|
|
20250620,307000,301000,307500,300500,257752,78656912500,00,0.00,N,2,7000,
|
|
20250619,300000,304000,305000,298000,197511,59380706500,00,0.00,N,5,-4000,
|
|
20250618,304000,296500,309000,295500,233220,70923280250,00,0.00,N,2,5500,
|
|
20250617,298500,301500,302000,294000,169266,50347113750,00,0.00,N,5,-500,
|
|
20250616,299000,296500,301500,296000,179249,53408398250,00,0.00,N,2,3000,
|
|
20250613,296000,302000,304000,293500,273190,80840665750,00,0.00,N,5,-6000,
|
|
20250612,302000,299000,304000,297500,268735,81039129750,00,0.00,N,2,1500,
|
|
20250611,300500,313500,313500,299500,363329,110151277000,00,0.00,N,5,-8500,
|
|
20250610,309000,308000,310000,300000,329855,101051641750,00,0.00,N,2,7000,
|
|
20250609,302000,291500,304500,291000,453290,136353596250,00,0.00,N,2,17500,
|
|
20250605,284500,284000,288500,281500,186632,53201909250,00,0.00,N,2,3500,
|
|
20250604,281000,279000,285500,274500,231183,64951736250,00,0.00,N,2,9000,
|
|
20250602,272000,267000,273500,264500,199983,54106070500,00,0.00,N,2,6000,
|
|
20250530,266000,268000,276000,260000,334461,89241523000,00,0.00,N,5,-6000,
|
|
20250529,272000,260000,276000,259500,484102,130611243000,00,0.00,N,5,-7000,
|
|
20250528,279000,289500,292500,276500,242432,68915106500,00,0.00,N,5,-7500,
|
|
20250527,286500,288500,291000,282000,153786,44092613250,00,0.00,N,5,-3000,
|
|
20250526,289500,289000,292000,285000,153727,44309135750,00,0.00,N,2,4000,
|
|
20250523,285500,280500,286500,279000,159621,45338316500,00,0.00,N,2,5000,
|
|
20250522,280500,276000,281500,273000,142564,39503196000,00,0.00,N,2,1500,
|
|
20250521,279000,279500,283000,275500,148175,41459125250,00,0.00,N,2,1500,
|
|
20250520,277500,274000,279000,270500,162553,45022762500,00,0.00,N,2,7500,
|
|
20250519,270000,274000,277500,268000,110756,30046473750,00,0.00,N,5,-4500,
|
|
20250516,274500,274000,276000,272000,81185,22204119250,00,0.00,N,2,1000,
|
|
20250515,273500,274500,277500,272500,84501,23172991250,00,0.00,N,5,-1500,
|
|
20250514,275000,267500,277000,267500,196783,53979447250,00,0.00,N,2,8000,
|
|
20250513,267000,262500,268000,260500,120932,32134227250,00,0.00,N,2,1500,
|
|
20250512,265500,268000,270000,262000,158328,41980869500,00,0.00,N,5,-4500,
|
|
20250509,270000,264500,274000,263500,220742,59440829750,00,0.00,N,2,5000,
|
|
20250508,265000,265500,271500,262500,239328,63586347500,00,0.00,N,2,500,
|
|
20250507,264500,267000,267500,261500,203802,53739034000,00,0.00,N,3,0,
|
|
20250502,264500,268500,271000,262500,266554,70767549250,00,0.00,N,5,-2500,
|
|
20250430,267000,258500,267000,257000,539397,141880505750,00,0.00,N,2,14000,
|
|
20250429,253000,250000,253500,243500,288637,71964548750,00,0.00,N,2,4500,
|
|
20250428,248500,233500,248500,230000,318665,77597071750,00,0.00,N,2,16000,
|
|
20250425,232500,228500,234500,226500,172035,39918190500,00,0.00,N,2,4500,
|
|
20250424,228000,229500,231500,227000,74368,16991170750,00,0.00,N,5,-2500,
|
|
20250423,230500,232000,232500,228500,112877,25917064250,00,0.00,N,3,0,
|
|
20250422,230500,229000,233000,228500,127682,29453289000,00,0.00,N,2,500,
|
|
20250421,230000,233000,236000,229000,128404,29804462750,00,0.00,N,5,-500,
|
|
20250418,230500,228000,232000,226000,152020,34870341500,00,0.00,N,2,3500,
|
|
20250417,227000,227500,230500,223000,177374,40023410250,00,0.00,N,3,0,
|
|
20250416,227000,223000,231500,222500,137078,31238725250,00,0.00,N,2,4000,
|
|
20250415,223000,223000,226500,220000,130089,29106569250,00,0.00,N,3,0,
|
|
20250414,223000,226000,226000,219000,238499,52813339500,00,0.00,N,5,-3000,
|
|
20250411,226000,224000,229500,222500,167451,37893395250,00,0.00,N,5,-3500,
|
|
20250410,229500,222500,229500,215500,271166,60457568000,00,0.00,N,2,14500,
|
|
20250409,215000,227500,228500,209500,466461,100133408750,00,0.00,N,5,-15500,
|
|
20250408,230500,237000,239000,228500,143665,33353402250,00,0.00,N,5,-1000,
|
|
20250407,231500,239500,241500,231000,193815,45764306500,00,0.00,N,5,-14500,
|
|
20250404,246000,239500,246500,235000,377791,91664897000,00,0.00,N,2,9000,
|
|
20250403,237000,227500,241000,226500,183448,43377461750,00,0.00,N,2,4500,
|
|
20250402,232500,235500,235500,230000,136574,31720406000,00,0.00,N,5,-2500,
|
|
20250401,235000,236000,238500,231500,159236,37584721500,00,0.00,N,5,-500,
|
|
20250331,235500,236500,242500,233000,129001,30549785250,00,0.00,N,5,-5000,
|
|
20250328,240500,245000,245000,239000,79329,19108644250,00,0.00,N,5,-4500,
|
|
20250327,245000,240000,248500,238500,133782,32907657250,00,0.00,N,2,3000,
|
|
20250326,242000,243000,244000,238000,99315,23926084250,00,0.00,N,2,2000,
|
|
20250325,240000,231500,242000,231000,127121,30256217000,00,0.00,N,2,7000,
|
|
20250324,233000,232500,239000,230500,106819,24941573000,00,0.00,N,2,1000,
|
|
20250321,232000,225500,239000,224500,246272,56901843500,00,0.00,N,2,3000,
|
|
20250320,229000,234500,235000,228000,127529,29354194500,00,0.00,N,5,-5000,
|
|
20250319,234000,228500,236500,228500,152224,35679358000,00,0.00,N,2,5500,
|
|
20250318,228500,240000,240500,228500,214516,49806929000,00,0.00,N,5,-10000,
|
|
20250317,238500,231500,241000,229000,187752,44522140500,00,0.00,N,2,6500,
|
|
20250314,232000,231500,234000,225500,195374,44957864250,00,0.00,N,5,-1500,
|
|
20250313,233500,231500,233500,229500,193942,44935107000,02,0.00,N,2,500,
|
|
20250312,233000,236000,238000,231000,212297,49699290250,00,0.00,N,5,-4000,
|
|
20250311,237000,231000,242000,231000,167065,39641126750,00,0.00,N,5,-2000,
|
|
20250310,239000,248500,248500,232500,302992,72708620250,00,0.00,N,5,-11000,
|
|
20250307,250000,248500,252500,247000,117062,29266940500,00,0.00,N,3,0,
|
|
20250306,250000,252000,253000,244500,173575,43154150000,00,0.00,N,5,-1000,
|
|
20250305,251000,251000,252500,248000,175950,44053162250,00,0.00,N,3,0,
|
|
20250304,251000,257000,257500,248000,212321,53345455250,00,0.00,N,5,-6500,
|
|
20250228,257500,258500,263000,253000,295956,76204027000,00,0.00,N,5,-5000,
|
|
20250227,262500,252500,262500,251000,237104,61411508000,00,0.00,N,2,9500,
|
|
20250226,253000,248000,261500,247500,289435,73865797500,00,0.00,N,2,2000,
|
|
20250225,251000,246000,254000,245500,188260,47061727000,00,0.00,N,2,5000,
|
|
20250224,246000,242500,247500,241000,139031,34017352000,00,0.00,N,2,500,
|
|
20250221,245500,248500,250500,243500,166249,41019389000,00,0.00,N,5,-3000,
|
|
20250220,248500,257000,263000,246000,480156,121259878000,00,0.00,N,2,3500,
|
|
20250219,245000,245000,245500,240000,138868,33770992500,00,0.00,N,2,2000,
|
|
20250218,243000,241500,245500,238500,125070,30377297000,00,0.00,N,2,3000,
|
|
20250217,240000,248000,248000,238000,208854,50211564500,00,0.00,N,5,-8000,
|
|
20250214,248000,247500,249500,244500,171668,42430499000,00,0.00,N,2,500,
|
|
20250213,247500,250000,254500,245500,194126,48230439500,00,0.00,N,5,-2500,
|
|
20250212,250000,246500,250500,243000,196507,48706820000,00,0.00,N,2,4500,
|
|
20250211,245500,240000,247000,239000,240798,58793810500,00,0.00,N,2,7500,
|
|
20250210,238000,240000,245500,236500,235775,56794738000,00,0.00,N,2,3500,
|
|
20250207,234500,237000,238000,233500,103131,24273832500,00,0.00,N,5,-2500,
|
|
20250206,237000,237500,242000,233500,182579,43187561500,00,0.00,N,2,1000,
|
|
20250205,236000,235500,237500,231500,177305,41784276500,00,0.00,N,2,3000,
|
|
20250204,233000,227500,234500,225500,194480,44947799500,00,0.00,N,2,6500,
|
|
20250203,226500,221500,228000,221500,154897,34963999500,00,0.00,N,2,1500,
|
|
20250131,225000,222500,228500,221500,213053,47969244000,00,0.00,N,2,3500,
|
|
20250124,221500,217000,225500,217000,165415,36687876500,00,0.00,N,2,4500,
|
|
20250123,217000,220500,224000,217000,112256,24624027500,00,0.00,N,5,-3000,
|
|
20250122,220000,218500,221500,215000,148873,32404442000,00,0.00,N,2,2000,
|
|
20250121,218000,220500,226000,217000,182290,40166794000,00,0.00,N,5,-2500,
|
|
20250120,220500,224000,225500,219000,126869,28141171500,00,0.00,N,5,-3000,
|
|
20250117,223500,222000,226500,220500,142659,31861939000,00,0.00,N,2,1000,
|
|
20250116,222500,224500,225500,221000,137240,30596967000,00,0.00,N,2,500,
|
|
20250115,222000,221000,224500,218000,175778,39000707500,00,0.00,N,2,2500,
|
|
20250114,219500,216000,221500,214000,222826,48954711500,00,0.00,N,2,5500,
|
|
20250113,214000,214500,218500,214000,182397,39356260500,00,0.00,N,5,-1500,
|
|
20250110,215500,202000,216000,201500,327543,69003186500,00,0.00,N,2,14000,
|
|
20250109,201500,205000,206500,201500,146258,29646354000,00,0.00,N,5,-4000,
|
|
20250108,205500,204000,208500,202500,135886,27991531000,00,0.00,N,2,1000,
|
|
20250107,204500,204000,208000,203500,121434,24964323000,00,0.00,N,2,1000,
|
|
20250106,203500,201000,205500,199600,136852,27737033600,00,0.00,N,2,2500,
|
|
20250103,201000,195100,203000,195100,141133,28391502600,00,0.00,N,2,4700,
|
|
20250102,196300,194100,198300,190100,144969,28169047000,00,0.00,N,2,2900,
|
|
20241230,193400,190300,195500,190000,95293,18464054100,00,0.00,N,2,1700,
|
|
20241227,191700,195100,195500,190000,152084,29209837600,00,0.00,N,5,-3800,
|
|
20241226,195500,195800,200500,194900,118157,23302318300,00,0.00,N,3,0,
|
|
20241224,195500,201000,202000,193400,122941,24116410600,00,0.00,N,5,-4400,
|
|
20241223,199900,198000,201500,195400,104578,20808921700,00,0.00,N,2,3200,
|
|
20241220,196700,202500,204000,196000,176518,34973437500,00,0.00,N,5,-7300,
|
|
20241219,204000,199300,207500,198700,148772,30196967200,00,0.00,N,3,0,
|
|
20241218,204000,202000,205500,201000,85500,17358798500,00,0.00,N,2,1500,
|
|
20241217,202500,204500,209000,201000,131571,26893255500,00,0.00,N,5,-2500,
|
|
20241216,205000,207500,208500,203000,96609,19846910000,00,0.00,N,5,-500,
|
|
20241213,205500,196100,208000,195600,227419,46457452500,00,0.00,N,2,8400,
|
|
20241212,197100,194600,197100,192300,255642,49992258000,00,0.00,N,2,2900,
|
|
20241211,194200,197400,199800,192900,194664,38068852600,00,0.00,N,5,-3200,
|
|
20241210,197400,187100,199500,187100,270878,53081274400,00,0.00,N,2,12100,
|
|
20241209,185300,184000,189200,181100,243780,45214492300,00,0.00,N,5,-3700,
|
|
20241206,189000,189500,191100,184400,214282,40398786100,00,0.00,N,5,-1400,
|
|
20241205,190400,196700,197900,189600,228649,43953295700,00,0.00,N,5,-6400,
|
|
20241204,196800,197000,203500,195500,333186,66144410400,00,0.00,N,5,-2500,
|
|
20241203,199300,195400,201000,190800,447881,88000008100,00,0.00,N,2,9500,
|
|
20241202,189800,193100,196700,188000,473421,90962620800,00,0.00,N,5,-5400,
|
|
20241129,195200,190000,198700,189300,724065,140689661000,00,0.00,N,5,-8300,
|
|
20241128,203500,213000,213500,201000,302565,62084630500,00,0.00,N,5,-8000,
|
|
20241127,211500,211000,216000,209000,234977,49778583500,00,0.00,N,2,500,
|
|
20241126,211000,211000,213000,207500,171103,35993132000,00,0.00,N,5,-3000,
|
|
20241125,214000,219500,222000,209000,274875,58902167000,00,0.00,N,3,0,
|
|
20241122,214000,214000,219000,209500,131800,28342283000,00,0.00,N,3,0,
|
|
20241121,214000,217000,217500,208500,204473,43676313500,00,0.00,N,5,-3500,
|
|
20241120,217500,216000,219500,213500,195564,42567225000,00,0.00,N,2,1500,
|
|
20241119,216000,210500,217500,210000,302783,65400875500,00,0.00,N,2,4500,
|
|
20241118,211500,206500,211500,204500,261661,54658943000,00,0.00,N,2,6500,
|
|
20241115,205000,198400,207000,197500,254872,51774213200,00,0.00,N,2,6600,
|
|
20241114,198400,198500,202500,193700,275736,54639269800,00,0.00,N,5,-200,
|
|
20241113,198600,193000,204000,192800,262756,52562605600,00,0.00,N,2,4400,
|
|
20241112,194200,199800,199900,194000,170663,33470997400,00,0.00,N,5,-5800,
|
|
20241111,200000,198700,205000,198500,187695,37829626100,00,0.00,N,2,1400,
|
|
20241108,198600,200000,200500,197200,114661,22815514100,00,0.00,N,5,-700,
|
|
20241107,199300,200000,201500,194800,225619,44672439500,00,0.00,N,5,-2700,
|
|
20241106,202000,203000,204500,199800,197575,39894953200,00,0.00,N,5,-500,
|
|
20241105,202500,195400,204000,195400,431004,87113735200,00,0.00,N,2,5200,
|
|
20241104,197300,186600,198900,186000,313787,61461441200,00,0.00,N,2,10600,
|
|
20241101,186700,183500,190400,180400,117131,21779428600,00,0.00,N,2,1200,
|
|
20241031,185500,190900,191900,185100,179988,33652201900,00,0.00,N,5,-6800,
|
|
20241030,192300,196500,197700,191000,107772,20837030100,00,0.00,N,5,-4200,
|
|
20241029,196500,195300,196500,193700,94994,18564541900,00,0.00,N,2,1100,
|
|
20241028,195400,192700,195500,189100,116144,22417928700,00,0.00,N,2,2700,
|
|
20241025,192700,193000,194800,187900,139134,26735692400,00,0.00,N,5,-1200,
|
|
20241024,193900,193800,195000,191000,84633,16371183500,00,0.00,N,2,100,
|
|
20241023,193800,196000,197300,191400,115404,22387605100,00,0.00,N,5,-2200,
|
|
20241022,196000,193600,196500,192500,204164,39887817000,00,0.00,N,2,1700,
|
|
20241021,194300,190600,195000,189900,230091,44632980700,00,0.00,N,2,5500,
|
|
20241018,188800,190500,194000,187500,149104,28352238800,00,0.00,N,5,-3300,
|
|
20241017,192100,179500,192800,179200,442042,83839618300,00,0.00,N,2,12600,
|
|
20241016,179500,182700,182800,178300,135350,24316334700,00,0.00,N,5,-5000,
|
|
20241015,184500,183100,186100,181400,137031,25142028700,00,0.00,N,2,200,
|
|
20241014,184300,176400,185500,175300,170212,30904231100,00,0.00,N,2,8200,
|
|
20241011,176100,180100,180700,175500,83682,14836818500,00,0.00,N,5,-2500,
|
|
20241010,178600,179900,182000,178000,171193,30766929700,00,0.00,N,5,-200,
|
|
20241008,178800,172200,179600,172100,207172,36735213300,00,0.00,N,2,5300,
|
|
20241007,173500,172800,175600,169000,117563,20351622500,00,0.00,N,3,0,
|
|
20241004,173500,169200,174000,169100,103045,17757074800,00,0.00,N,2,3400,
|
|
20241002,170100,165500,171600,165500,101129,17091296000,00,0.00,N,2,1300,
|
|
20240930,168800,173900,175000,168700,97366,16618892400,00,0.00,N,5,-4100,
|
|
20240927,172900,169900,174000,167500,205833,35338846500,00,0.00,N,2,3000,
|
|
20240926,169900,161000,172000,161000,359860,60311016100,00,0.00,N,2,10200,
|
|
20240925,159700,164200,164700,159600,182649,29635090100,00,0.00,N,5,-3200,
|
|
20240924,162900,158800,163300,157700,201866,32382714000,00,0.00,N,2,4900,
|
|
20240923,158000,160900,160900,157700,169540,26813561900,00,0.00,N,5,-2000,
|
|
20240920,160000,162500,163000,159600,213370,34318733351,00,0.00,N,5,-1600,
|
|
20240919,161600,165500,166500,160200,217954,35456809300,00,0.00,N,5,-2400,
|
|
20240913,164000,169000,171200,163600,198333,32913043800,00,0.00,N,5,-5000,
|
|
20240912,169000,169500,171200,163200,324402,54494120900,00,0.00,N,5,-4900,
|
|
20240911,173900,166500,175900,166500,144121,24928507800,00,0.00,N,2,7900,
|
|
20240910,166000,165700,169900,163000,79619,13250807600,00,0.00,N,2,1000,
|
|
20240909,165000,161500,166300,160100,121498,19782102000,00,0.00,N,5,-600,
|
|
20240906,165600,171300,173300,165500,134534,22583917500,00,0.00,N,5,-6200,
|
|
20240905,171800,171300,174900,170800,80106,13835443300,00,0.00,N,2,600,
|
|
20240904,171200,176500,179000,170600,270458,46951488600,00,0.00,N,5,-9200,
|
|
20240903,180400,178900,181200,178100,104328,18792103400,00,0.00,N,2,600,
|
|
20240902,179800,184400,185000,179800,152114,27564196600,00,0.00,N,5,-4600,
|
|
20240830,184400,187500,188400,184400,242584,45046498100,00,0.00,N,5,-3100,
|
|
20240829,187500,181000,188000,180100,253883,47254199300,00,0.00,N,2,5500,
|
|
20240828,182000,183800,186400,179100,393308,71984503100,00,0.00,N,2,5200,
|
|
20240827,176800,178300,178400,175000,81862,14741371100,00,0.00,N,5,-500,
|
|
20240826,177300,176700,179300,175400,86393,15346314300,00,0.00,N,2,700,
|
|
20240823,176600,176500,177000,174200,77977,13723831800,00,0.00,N,5,-800,
|
|
20240822,177400,170300,177400,170200,177988,30981417400,00,0.00,N,2,7600,
|
|
20240821,169800,169000,171100,168200,64300,10940639400,00,0.00,N,2,800,
|
|
20240820,169000,168400,170700,167200,72264,12210086000,00,0.00,N,2,600,
|
|
20240819,168400,166600,172200,166400,141875,24090340000,00,0.00,N,2,2000,
|
|
20240816,166400,164700,168600,163500,189894,31642126100,00,0.00,N,2,3300,
|
|
20240814,163100,171000,171300,162300,387330,63995130600,00,0.00,N,5,-7800,
|
|
20240813,170900,172100,173700,170600,119427,20467808700,00,0.00,N,5,-1200,
|
|
20240812,172100,172300,173500,170000,189214,32528273500,00,0.00,N,5,-100,
|
|
20240809,172200,183800,183800,171600,371507,65502481900,00,0.00,N,5,-11600,
|
|
20240808,183800,178800,184900,174100,336637,61160829200,00,0.00,N,2,2300,
|
|
20240807,181500,169100,189100,168500,581910,106615290800,00,0.00,N,2,10100,
|
|
20240806,171400,170300,176500,167000,288864,49465035600,00,0.00,N,2,1300,
|
|
20240805,170100,179000,180400,160000,314374,53572491600,00,0.00,N,5,-10700,
|
|
20240802,180800,174500,184000,174500,359084,64766898300,00,0.00,N,2,5500,
|
|
20240801,175300,174300,176800,174300,70054,12298490000,00,0.00,N,5,-700,
|
|
20240731,176000,172900,176800,171000,101213,17610781000,00,0.00,N,2,4000,
|
|
20240730,172000,173200,176400,171200,85248,14791756500,00,0.00,N,5,-2500,
|
|
20240729,174500,171700,176900,171700,104500,18223882700,00,0.00,N,2,2800,
|
|
20240726,171700,170300,172900,168100,106209,18156778600,00,0.00,N,2,1400,
|
|
20240725,170300,176400,176400,170000,260980,44679831300,00,0.00,N,5,-7000,
|
|
20240724,177300,179200,182000,177200,119703,21367423600,00,0.00,N,5,-2900,
|
|
20240723,180200,179700,182800,179600,95784,17343874100,00,0.00,N,2,600,
|
|
20240722,179600,182900,183900,178800,125247,22586452800,00,0.00,N,5,-2900,
|
|
20240719,182500,183500,184600,178700,142688,25827427200,00,0.00,N,5,-2500,
|
|
20240718,185000,182500,185300,180700,153728,28302058200,00,0.00,N,2,2500,
|
|
20240717,182500,185600,186500,182400,262322,48105837900,00,0.00,N,5,-3800,
|
|
20240716,186300,188300,188300,185900,148849,27776433300,00,0.00,N,5,-1900,
|
|
20240715,188200,190500,191700,188000,153404,28928719600,00,0.00,N,5,-1500,
|
|
20240712,189700,189700,193000,189200,194203,37091745000,00,0.00,N,5,-400,
|
|
20240711,190100,191000,191300,188100,297369,56160789700,00,0.00,N,5,-400,
|
|
20240710,190500,193100,194100,190200,268683,51411814300,00,0.00,N,5,-3800,
|
|
20240709,194300,196900,196900,194100,188231,36661409300,00,0.00,N,5,-2000,
|
|
20240708,196300,196100,196900,193300,189248,36994544400,00,0.00,N,5,-1100,
|
|
20240705,197400,199700,201000,197100,245901,48659779800,00,0.00,N,5,-3600,
|
|
20240704,201000,197100,201000,197100,191958,38242341900,00,0.00,N,2,4000,
|
|
20240703,197000,197800,198500,196900,165916,32710896200,00,0.00,N,5,-200,
|
|
20240702,197200,200000,200000,196700,196568,38842891000,00,0.00,N,5,-3300,
|
|
20240701,200500,204500,204500,199200,146521,29390365800,00,0.00,N,5,-2000,
|
|
20240628,202500,198500,205000,198500,287559,58362271700,00,0.00,N,2,4000,
|
|
20240627,198500,197700,198800,197500,147771,29301470050,00,0.00,N,2,600,
|
|
20240626,197900,198300,198800,197300,132736,26302028700,00,0.00,N,5,-800,
|
|
20240625,198700,196200,199300,196000,118914,23586313800,00,0.00,N,2,600,
|
|
20240624,198100,200500,202000,198100,174289,34723001150,00,0.00,N,5,-1900,
|
|
20240621,200000,202500,202500,200000,125219,25117868300,00,0.00,N,5,-2500,
|
|
20240620,202500,200500,205000,199900,260509,52896851600,00,0.00,N,2,2000,
|
|
20240619,200500,200500,201000,199500,160180,32040428100,00,0.00,N,2,600,
|
|
20240618,199900,203000,203000,199800,216279,43401138900,00,0.00,N,5,-2600,
|
|
20240617,202500,201500,203500,199100,204260,41097332100,00,0.00,N,2,2000,
|
|
20240614,200500,199300,201000,198200,207259,41377207300,00,0.00,N,2,800,
|
|
20240613,199700,201000,201000,198500,309593,61759157300,00,0.00,N,2,600,
|
|
20240612,199100,200500,201500,198300,200055,39981608800,00,0.00,N,2,1100,
|
|
20240611,198000,202500,203500,198000,259363,51694402900,00,0.00,N,5,-4500,
|
|
20240610,202500,197000,204000,197000,293388,59043243500,00,0.00,N,2,5500,
|
|
20240607,197000,198500,199800,196500,188602,37261829700,00,0.00,N,5,-1500,
|
|
20240605,198500,200500,201000,198500,214389,42731828700,00,0.00,N,5,-1500,
|
|
20240604,200000,201000,202500,198800,225339,45254391600,00,0.00,N,5,-500,
|
|
20240603,200500,201000,204000,199600,289503,58195567300,00,0.00,N,2,500,
|
|
20240531,200000,198600,207000,193000,988802,196233748400,00,0.00,N,5,-4000,
|
|
20240530,204000,198000,206500,197300,388278,78734774100,00,0.00,N,2,4700,
|
|
20240529,199300,198600,201500,198000,173129,34545628900,00,0.00,N,5,-700,
|
|
20240528,200000,203000,203500,197100,304764,60755097500,00,0.00,N,5,-3500,
|
|
20240527,203500,204500,208500,202000,422906,86731898500,00,0.00,N,2,3000,
|
|
20240524,200500,198100,203000,196900,361727,72397390200,00,0.00,N,2,2400,
|
|
20240523,198100,186500,201500,185700,662370,129281721300,00,0.00,N,2,11300,
|
|
20240522,186800,187500,189500,186600,210132,39433827000,00,0.00,N,5,-1200,
|
|
20240521,188000,190300,191200,187900,264225,49805287700,00,0.00,N,5,-3200,
|
|
20240520,191200,193800,193900,191000,209543,40135446900,00,0.00,N,5,-2700,
|
|
20240517,193900,193500,196600,193200,187827,36608145200,00,0.00,N,5,-100,
|
|
20240516,194000,194200,197400,192700,261386,50802191700,00,0.00,N,2,500,
|
|
20240514,193500,191500,195600,191500,181446,35270816600,00,0.00,N,2,700,
|
|
20240513,192800,201000,201000,192000,499201,97121162200,00,0.00,N,5,-7700,
|
|
20240510,200500,199800,202500,196500,1348983,269763892300,00,0.00,N,2,600,
|
|
20240509,199900,202500,203000,199700,300714,60282559300,00,0.00,N,5,-3100,
|
|
20240508,203000,204500,205500,202500,200974,40939640000,00,0.00,N,5,-1500,
|
|
20240507,204500,204000,204500,201000,270690,55099431000,00,0.00,N,2,1000,
|
|
20240503,203500,201500,205500,200000,360938,73031713500,00,0.00,N,2,3500,
|
|
20240502,200000,202500,205500,200000,385603,78044444500,00,0.00,N,5,-2000,
|
|
20240430,202000,203500,205000,202000,280426,56940284000,00,0.00,N,5,-3000,
|
|
20240429,205000,201500,206500,201000,502131,102427487500,00,0.00,N,2,3500,
|
|
20240426,201500,206000,207500,199800,1122644,227545903500,00,0.00,N,5,-10500,
|
|
20240425,212000,212500,217000,207000,625138,132188162500,00,0.00,N,2,1000,
|
|
20240424,211000,210500,214500,209000,584355,123617286000,00,0.00,N,2,1000,
|
|
20240423,210000,209000,212500,202500,1096822,227113890500,00,0.00,N,5,-2500,
|
|
20240422,212500,233500,238500,206000,1044009,227572057000,00,0.00,N,5,-18000,
|
|
20240419,230500,227500,232000,221500,234688,53398335500,00,0.00,N,2,2000,
|
|
20240418,228500,220000,230500,220000,260678,59505655000,00,0.00,N,2,9500,
|
|
20240417,219000,220500,225000,219000,168906,37462669000,00,0.00,N,5,-4000,
|
|
20240416,223000,214500,223000,212000,241597,53119135500,00,0.00,N,2,8500,
|
|
20240415,214500,210500,215500,208000,104498,22280300500,00,0.00,N,2,1500,
|
|
20240412,213000,214500,220000,211500,169941,36532988500,00,0.00,N,5,-3500,
|
|
20240411,216500,213500,217000,207500,206335,44095390500,00,0.00,N,3,0,
|
|
20240409,216500,218500,224500,216000,109649,24000107500,00,0.00,N,5,-500,
|
|
20240408,217000,224500,226500,217000,187961,41452279000,00,0.00,N,5,-7000,
|
|
20240405,224000,220000,228000,218500,204395,45922563000,00,0.00,N,2,3000,
|
|
20240404,221000,225000,225500,220500,173764,38612112500,00,0.00,N,5,-3000,
|
|
20240403,224000,220500,228500,220000,184075,41290907000,00,0.00,N,2,1500,
|
|
20240402,222500,223500,226000,216000,271762,60285426000,00,0.00,N,5,-4000,
|
|
20240401,226500,233500,236000,223500,249106,56790758500,00,0.00,N,5,-3500,
|
|
20240329,230000,230500,233000,224000,233449,53484136000,00,0.00,N,2,1000,
|
|
20240328,229000,226500,232000,222500,480913,109779348500,00,0.00,N,2,5000,
|
|
20240327,224000,212500,228500,211500,880275,197034399000,00,0.00,N,2,14500,
|
|
20240326,209500,207000,213000,204000,313066,65526244000,00,0.00,N,2,2500,
|
|
20240325,207000,195800,208500,195800,367548,74878804600,00,0.00,N,2,11200,
|
|
20240322,195800,194000,196600,192000,162868,31605099000,00,0.00,N,2,600,
|
|
20240321,195200,195200,199200,194500,182750,36030280600,00,0.00,N,2,1900,
|
|
20240320,193300,193400,195900,191300,105360,20404466500,00,0.00,N,2,600,
|
|
20240319,192700,197300,197300,191200,190105,36729351800,00,0.00,N,5,-4700,
|
|
20240318,197400,200000,200500,197000,99544,19739938600,00,0.00,N,5,-1600,
|
|
20240315,199000,199000,200000,196600,111570,22132695500,00,0.00,N,5,-1000,
|
|
20240314,200000,201000,204000,199500,200653,40281368100,00,0.00,N,5,-1500,
|
|
20240313,201500,204500,205000,200000,126807,25604618000,00,0.00,N,5,-3000,
|
|
20240312,204500,203500,205000,199800,178941,36403365800,00,0.00,N,2,1500,
|
|
20240311,203000,194600,203500,193000,343779,69207363000,00,0.00,N,2,8400,
|
|
20240308,194600,187800,198000,187800,421668,82124340600,00,0.00,N,2,8700,
|
|
20240307,185900,187500,188400,183000,241817,44693594100,00,0.00,N,5,-1600,
|
|
20240306,187500,188600,190600,186500,203755,38354137200,00,0.00,N,5,-1100,
|
|
20240305,188600,192700,193000,188000,359160,67940978300,00,0.00,N,5,-4100,
|
|
20240304,192700,199200,202000,192300,365721,71753058700,00,0.00,N,5,-6400,
|
|
20240229,199100,201000,201500,199000,242405,48415936300,00,0.00,N,5,-2900,
|
|
20240228,202000,202500,205000,200500,165340,33503078500,00,0.00,N,3,0,
|
|
20240227,202000,212000,212500,200500,558864,113853363500,00,0.00,N,5,-15500,
|
|
20240226,217500,217500,219000,212000,143790,31128593500,00,0.00,N,2,2000,
|
|
20240223,215500,217500,221000,215000,161378,35109377500,00,0.00,N,5,-2000,
|
|
20240222,217500,212000,221500,210000,348458,75836738000,00,0.00,N,2,7500,
|
|
20240221,210000,204500,213500,204500,270699,56713439000,00,0.00,N,2,6000,
|
|
20240220,204000,203500,206500,199900,151584,30838007300,00,0.00,N,3,0,
|
|
20240219,204000,208500,211000,202500,252342,51537154500,00,0.00,N,5,-4500,
|
|
20240216,208500,221000,221500,206500,270500,57531848500,00,0.00,N,5,-10500,
|
|
20240215,219000,220500,223000,215000,163423,35752177000,00,0.00,N,2,500,
|
|
20240214,218500,203000,223000,200500,403422,86921336000,00,0.00,N,2,13000,
|
|
20240213,205500,203000,206000,200000,181950,36914035500,00,0.00,N,2,5500,
|
|
20240208,200000,197700,202000,197000,182164,36403795600,00,0.00,N,2,2600,
|
|
20240207,197400,197400,199600,195500,155965,30791662800,00,0.00,N,2,900,
|
|
20240206,196500,199000,201500,196300,169121,33435335800,00,0.00,N,5,-2500,
|
|
20240205,199000,204000,204500,198300,208730,41723648800,00,0.00,N,5,-6500,
|
|
20240202,205500,201000,209000,200000,261080,53705882000,00,0.00,N,2,6500,
|
|
20240201,199000,200500,203000,195800,270877,53659443700,00,0.00,N,5,-2500,
|
|
20240131,201500,201500,206000,200000,141866,28666833500,00,0.00,N,5,-3000,
|
|
20240130,204500,207000,208000,203500,132470,27206039000,00,0.00,N,3,0,
|
|
20240129,204500,216500,218000,204000,333725,69315881000,00,0.00,N,5,-12000,
|
|
20240126,216500,216000,221500,215000,98877,21634929000,00,0.00,N,2,500,
|
|
20240125,216000,221500,222500,209500,265472,57110710000,00,0.00,N,5,-6000,
|
|
20240124,222000,220000,224000,217000,109494,24229934000,00,0.00,N,2,3000,
|
|
20240123,219000,216500,224000,216500,168118,37038662000,00,0.00,N,2,3000,
|
|
20240122,216000,221500,222000,212500,187377,40436588500,00,0.00,N,5,-4000,
|
|
20240119,220000,221500,225000,217500,178099,39196385000,00,0.00,N,2,500,
|
|
20240118,219500,222000,225500,217500,209769,46339771000,00,0.00,N,5,-4000,
|
|
20240117,223500,230000,232500,219000,274411,61594806500,00,0.00,N,5,-5000,
|
|
20240116,228500,233500,236000,227000,244762,56393100000,00,0.00,N,5,-5000,
|
|
20240115,233500,247000,249500,232500,307330,73004685500,00,0.00,N,5,-13500,
|
|
20240112,247000,257000,260000,244500,196430,49092992000,00,0.00,N,5,-9000,
|
|
20240111,256000,252500,261000,250500,333502,86067891000,00,0.00,N,2,5500,
|
|
20240110,250500,248000,253500,244000,173379,43160150500,00,0.00,N,2,2500,
|
|
20240109,248000,252500,253500,245500,200102,49768427694,00,0.00,N,5,-3000,
|
|
20240108,251000,251000,255000,248500,169979,42792273500,00,0.00,N,5,-1000,
|
|
20240105,252000,242500,257000,242500,377790,94534718000,00,0.00,N,2,11500,
|
|
20240104,240500,238000,244500,237000,162942,39077487500,00,0.00,N,2,1000,
|
|
20240103,239500,238000,243000,236500,145077,34685958500,00,0.00,N,5,-2000,
|
|
20240102,241500,233000,245000,232500,234689,56603865500,00,0.00,N,2,8000,
|
|
20231228,233500,233500,234500,230000,100687,23372159000,00,0.00,N,2,2000,
|
|
20231227,231500,227500,233500,225500,117174,27010217000,02,0.00,N,2,5000,
|
|
20231226,226500,230500,231000,223500,138055,31147600000,00,0.00,N,5,-3500,
|
|
20231222,230000,232000,235500,229500,123871,28765565500,00,0.00,N,5,-500,
|
|
20231221,230500,231500,234000,229000,149421,34537475500,00,0.00,N,5,-4000,
|
|
20231220,234500,241000,241000,231000,187141,43966504000,00,0.00,N,5,-4500,
|
|
20231219,239000,242000,248500,238000,193061,46601021000,00,0.00,N,5,-2500,
|
|
20231218,241500,237500,242000,236500,156864,37586060500,00,0.00,N,2,3000,
|
|
20231215,238500,235000,241500,232000,209700,49958449500,00,0.00,N,2,5500,
|
|
20231214,233000,236500,245500,232500,489385,115498492500,00,0.00,N,5,-500,
|
|
20231213,233500,233500,236000,227000,185773,43043629000,00,0.00,N,5,-500,
|
|
20231212,234000,236000,238000,229500,189470,44209185000,00,0.00,N,5,-4000,
|
|
20231211,238000,237500,240000,235000,164080,38909712500,00,0.00,N,2,500,
|
|
20231208,237500,227000,239500,225000,318590,74549265000,00,0.00,N,2,9000,
|
|
20231207,228500,226000,230500,221500,211541,48149713500,00,0.00,N,3,0,
|
|
20231206,228500,215500,231000,213500,624115,140945891500,00,0.00,N,2,15500,
|
|
20231205,213000,208000,216500,207500,209643,44843850000,00,0.00,N,2,4000,
|
|
20231204,209000,210500,212500,208000,139142,29169968000,00,0.00,N,5,-2500,
|
|
20231201,211500,214500,221000,211000,228602,49280084500,00,0.00,N,5,-4000,
|
|
20231130,215500,213500,215500,207500,323582,68510810500,00,0.00,N,2,500,
|
|
20231129,215000,213000,215500,211500,152859,32616281500,00,0.00,N,2,2000,
|
|
20231128,213000,213000,214000,210000,162997,34643586750,00,0.00,N,2,1000,
|
|
20231127,212000,212500,213000,207000,166300,35055334000,00,0.00,N,2,1500,
|
|
20231124,210500,210000,212500,207000,162201,34185518500,00,0.00,N,5,-1500,
|
|
20231123,212000,199000,212000,199000,433361,90388734700,00,0.00,N,2,12000,
|
|
20231122,200000,199200,202500,197100,171638,34246742400,00,0.00,N,2,800,
|
|
20231121,199200,193400,201000,193400,287774,57045702300,00,0.00,N,2,5800,
|
|
20231120,193400,190400,195500,190300,380926,73891524000,00,0.00,N,2,3100,
|
|
20231117,190300,205500,207500,188400,855001,165326366900,00,0.00,N,5,-15200,
|
|
20231116,205500,212500,212500,205500,199322,41511358500,00,0.00,N,5,-5500,
|
|
20231115,211000,209500,211500,206000,291330,61026926000,00,0.00,N,2,6500,
|
|
20231114,204500,204500,207500,201500,210013,43041747000,00,0.00,N,2,2000,
|
|
20231113,202500,214000,217000,202500,404476,83211471500,00,0.00,N,5,-9500,
|
|
20231110,212000,209500,214000,209000,332496,70422155000,00,0.00,N,3,0,
|
|
20231109,212000,216000,217000,206500,540242,113956732500,00,0.00,N,5,-4500,
|
|
20231108,216500,219000,223500,214500,459041,100307138500,00,0.00,N,2,1000,
|
|
20231107,215500,212000,220000,208000,3694893,780850629500,00,0.00,N,5,-12000,
|
|
20231106,227500,222500,227500,217000,351886,78840846500,00,0.00,N,2,11500,
|
|
20231103,216000,231500,231500,213000,448385,98397663000,00,0.00,N,5,-11500,
|
|
20231102,227500,235000,243000,220500,606694,140765519000,00,0.00,N,5,-3000,
|
|
20231101,230500,220000,231000,214000,259672,58289910000,00,0.00,N,2,11000,
|
|
20231031,219500,223500,225500,216000,130896,28737058000,00,0.00,N,3,0,
|
|
20231030,219500,210000,222000,210000,144405,31552507500,00,0.00,N,2,7500,
|
|
20231027,212000,210000,218500,209000,312497,66779925500,00,0.00,N,2,8000,
|
|
20231026,204000,221500,222000,202000,894408,186164742141,00,0.00,N,5,-24500,
|
|
20231025,228500,233000,235500,227000,140886,32332042500,00,0.00,N,5,-3000,
|
|
20231024,231500,232500,235500,226000,105953,24388771000,00,0.00,N,2,2500,
|
|
20231023,229000,224500,234500,224500,141201,32463849500,00,0.00,N,2,4500,
|
|
20231020,224500,224000,228000,222000,130309,29246763500,00,0.00,N,5,-3000,
|
|
20231019,227500,230000,233500,227000,117136,26881263000,00,0.00,N,5,-6500,
|
|
20231018,234000,236500,240000,233500,86725,20409825500,00,0.00,N,5,-3500,
|
|
20231017,237500,243000,245000,237000,122953,29386918500,00,0.00,N,5,-2500,
|
|
20231016,240000,243000,243000,238000,106675,25587374500,00,0.00,N,5,-4500,
|
|
20231013,244500,244000,247500,242000,126861,31058087000,00,0.00,N,5,-1500,
|
|
20231012,246000,231500,246500,230000,308148,74604296000,00,0.00,N,2,17500,
|
|
20231011,228500,227000,231500,226000,189698,42830523315,00,0.00,N,2,5000,
|
|
20231010,223500,232500,235000,222500,170957,38871067000,00,0.00,N,5,-5500,
|
|
20231006,229000,227000,235500,227000,118723,27489681000,00,0.00,N,2,2000,
|
|
20231005,227000,225500,233000,224000,152422,34781040000,00,0.00,N,2,4500,
|
|
20231004,222500,236500,237000,221000,268790,60717526000,00,0.00,N,5,-15500,
|
|
20230927,238000,239500,240500,236000,131388,31306069000,00,0.00,N,5,-4500,
|
|
20230926,242500,240000,246000,238500,152583,36925678300,00,0.00,N,3,0,
|
|
20230925,242500,226500,244000,226500,304537,72822539000,00,0.00,N,2,12000,
|
|
20230922,230500,227000,235000,223000,173553,39794955000,00,0.00,N,3,0,
|
|
20230921,230500,243000,243000,230000,362626,84483628000,00,0.00,N,5,-12500,
|
|
20230920,243000,243000,246000,237000,203324,48909840000,00,0.00,N,5,-2000,
|
|
20230919,245000,240500,245500,239500,116313,28183538000,00,0.00,N,2,3500,
|
|
20230918,241500,243500,247000,241000,145548,35448955000,00,0.00,N,5,-3000,
|
|
20230915,244500,244500,246500,240000,137119,33381067000,00,0.00,N,5,-1500,
|
|
20230914,246000,244000,247000,240500,143362,35143733000,00,0.00,N,2,4000,
|
|
20230913,242000,246500,248000,240000,157118,38136307500,00,0.00,N,5,-5500,
|
|
20230912,247500,245000,253000,242000,164520,41077290000,00,0.00,N,2,3000,
|
|
20230911,244500,244500,246000,238500,124617,30138422500,00,0.00,N,5,-1000,
|
|
20230908,245500,245500,248000,241000,135475,33064540000,00,0.00,N,3,0,
|
|
20230907,245500,247000,252000,243000,130515,32139541500,00,0.00,N,5,-4000,
|
|
20230906,249500,251000,252500,247000,78857,19700633000,00,0.00,N,5,-1500,
|
|
20230905,251000,251000,252500,248000,84174,21093883000,00,0.00,N,2,500,
|
|
20230904,250500,249000,255000,245000,109059,27263602000,00,0.00,N,2,1500,
|
|
20230901,249000,252000,255000,249000,167391,42140262000,00,0.00,N,5,-3500,
|
|
20230831,252500,246000,254500,245500,240370,60563369500,00,0.00,N,2,7000,
|
|
20230830,245500,252000,253500,245500,172686,42834244500,00,0.00,N,5,-5500,
|
|
20230829,251000,247000,251500,240000,226439,56042532000,00,0.00,N,2,6500,
|
|
20230828,244500,237000,245000,234500,158483,38156576500,00,0.00,N,2,7500,
|
|
20230825,237000,229500,238500,229000,144973,34205171500,00,0.00,N,2,4500,
|
|
20230824,232500,232500,236000,231500,159208,37177300000,00,0.00,N,5,-1500,
|
|
20230823,234000,240500,244000,232500,190278,45175158000,00,0.00,N,5,-2000,
|
|
20230822,236000,240000,240500,236000,143326,34071121500,00,0.00,N,5,-2500,
|
|
20230821,238500,236500,241500,236500,141955,34029038500,00,0.00,N,2,2000,
|
|
20230818,236500,236500,241500,235500,180055,42748419000,00,0.00,N,5,-3000,
|
|
20230817,239500,240500,243000,233000,262180,62645533000,00,0.00,N,5,-1500,
|
|
20230816,241000,251500,253000,241000,303977,74356046500,00,0.00,N,5,-11000,
|
|
20230814,252000,250000,255000,249000,203072,51114473500,00,0.00,N,5,-3000,
|
|
20230811,255000,256500,257500,251000,211734,53940583500,00,0.00,N,5,-1500,
|
|
20230810,256500,260500,263500,252500,398236,102093911000,00,0.00,N,5,-3000,
|
|
20230809,259500,266000,266500,254000,546016,141287030500,00,0.00,N,5,-12500,
|
|
20230808,272000,277500,290500,259000,1056691,289111107000,00,0.00,N,5,-2500,
|
|
20230807,274500,268000,277500,267500,343927,94111707000,00,0.00,N,2,2500,
|
|
20230804,272000,249000,272000,249000,634142,168020251000,00,0.00,N,2,24000,
|
|
20230803,248000,253500,256500,246000,222403,55498480500,00,0.00,N,5,-4000,
|
|
20230802,252000,251500,258500,248000,243418,61440467500,00,0.00,N,5,-2000,
|
|
20230801,254000,261000,261500,250500,379829,96180643500,00,0.00,N,5,-8500,
|
|
20230731,262500,259500,264000,258000,183430,47934969000,00,0.00,N,2,4000,
|
|
20230728,258500,259000,264500,254000,183611,47411896500,00,0.00,N,5,-3000,
|
|
20230727,261500,258000,266500,258000,264353,69521580500,00,0.00,N,2,4500,
|
|
20230726,257000,274500,274500,257000,403873,105481286500,00,0.00,N,5,-14000,
|
|
20230725,271000,264000,278500,262000,516976,140803684000,00,0.00,N,2,9000,
|
|
20230724,262000,256500,265000,256000,311457,81557449500,00,0.00,N,2,5500,
|
|
20230721,256500,267500,268000,255000,458757,118055598000,00,0.00,N,5,-12500,
|
|
20230720,269000,264000,272500,260500,250901,67468972000,00,0.00,N,2,5500,
|
|
20230719,263500,266500,266500,255000,209078,54801307500,00,0.00,N,5,-1000,
|
|
20230718,264500,268500,270000,263000,221247,58852101830,00,0.00,N,3,0,
|
|
20230717,264500,259500,270500,258500,413339,109602186000,00,0.00,N,2,8000,
|
|
20230714,256500,261500,263500,254000,285821,73796634000,00,0.00,N,5,-2500,
|
|
20230713,259000,264500,264500,250500,727720,185994282000,00,0.00,N,5,-4000,
|
|
20230712,263000,272000,272500,261500,302058,79808224000,00,0.00,N,5,-7000,
|
|
20230711,270000,267000,273500,266500,254572,68609129000,00,0.00,N,2,3000,
|
|
20230710,267000,286000,288000,264000,564140,152824710500,00,0.00,N,5,-19000,
|
|
20230707,286000,280000,289500,280000,277604,79126040000,00,0.00,N,2,6500,
|
|
20230706,279500,280500,284500,276000,214205,60034330000,00,0.00,N,5,-1000,
|
|
20230705,280500,284500,285000,276000,225458,63329961000,00,0.00,N,5,-5500,
|
|
20230704,286000,280500,291000,276500,325615,92696372500,00,0.00,N,2,6500,
|
|
20230703,279500,282500,284500,273000,263649,73181106500,00,0.00,N,5,-2000,
|
|
20230630,281500,280500,284500,276000,206049,57757902000,00,0.00,N,2,2000,
|
|
20230629,279500,284000,291000,278000,187764,53083035500,00,0.00,N,5,-5500,
|
|
20230628,285000,294500,294500,284000,166864,47945363000,00,0.00,N,5,-7000,
|
|
20230627,292000,298500,298500,285500,289388,84336910000,00,0.00,N,5,-6000,
|
|
20230626,298000,299000,303500,296000,125709,37626687500,00,0.00,N,5,-3000,
|
|
20230623,301000,307000,308500,297500,246155,73954976500,00,0.00,N,5,-6000,
|
|
20230622,307000,295000,312500,291000,560667,171971639500,00,0.00,N,2,10500,
|
|
20230621,296500,300500,303500,294500,233629,69889662500,00,0.00,N,5,-4000,
|
|
20230620,300500,299500,303500,298000,221852,66750624500,00,0.00,N,3,0,
|
|
20230619,300500,298500,306500,295000,221540,66419754500,00,0.00,N,2,3000,
|
|
20230616,297500,302500,303000,295000,213190,63588510000,00,0.00,N,5,-3000,
|
|
20230615,300500,296000,302500,295500,329373,98868997000,00,0.00,N,2,8500,
|
|
20230614,292000,295000,307500,288500,448757,133950144500,00,0.00,N,5,-2000,
|
|
20230613,294000,294500,296500,289000,209505,61552826500,00,0.00,N,3,0,
|
|
20230612,294000,284500,295000,281000,402574,116891015488,00,0.00,N,2,13500,
|
|
20230609,280500,270500,286500,269000,430504,121429776500,00,0.00,N,2,12500,
|
|
20230608,268000,267500,271000,265000,151260,40615549500,00,0.00,N,5,-1000,
|
|
20230607,269000,265000,272000,265000,174858,47100229000,00,0.00,N,2,4000,
|
|
20230605,265000,270000,271000,264000,165535,44134031000,00,0.00,N,5,-5000,
|
|
20230602,270000,276000,278000,263500,448545,120570082500,00,0.00,N,5,-7500,
|
|
20230601,277500,274000,283000,272500,273680,75812844500,00,0.00,N,2,3500,
|
|
20230531,274000,272500,279000,270000,250839,69016609500,00,0.00,N,5,-2000,
|
|
20230530,276000,270500,278500,265500,198316,54090123000,00,0.00,N,2,6000,
|
|
20230526,270000,264500,272000,263000,192873,51940594000,00,0.00,N,2,3000,
|
|
20230525,267000,263000,272000,262500,183552,49083891500,00,0.00,N,5,-500,
|
|
20230524,267500,278000,278500,263500,309525,83578181500,00,0.00,N,5,-5500,
|
|
20230523,273000,271000,273500,267500,236713,64450222000,00,0.00,N,2,4000,
|
|
20230522,269000,281000,281000,261000,483751,129363954000,00,0.00,N,5,-12000,
|
|
20230519,281000,286000,288500,276500,205231,57581113000,00,0.00,N,5,-5000,
|
|
20230518,286000,292500,294000,284500,159742,46024212500,00,0.00,N,5,-6000,
|
|
20230517,292000,285000,295000,282500,372362,108511643500,00,0.00,N,2,8000,
|
|
20230516,284000,279000,288000,276500,297601,84277513500,00,0.00,N,2,5500,
|
|
20230515,278500,280000,289500,276500,160301,45135338500,00,0.00,N,5,-3500,
|
|
20230512,282000,280500,287500,277500,243863,68826452500,00,0.00,N,2,4500,
|
|
20230511,277500,281000,282000,269000,210118,58109119000,00,0.00,N,5,-2000,
|
|
20230510,279500,277500,282500,271000,171679,47725514000,00,0.00,N,2,2000,
|
|
20230509,277500,278000,283000,273000,182461,50678439500,00,0.00,N,5,-1500,
|
|
20230508,279000,290000,294500,276000,309476,87508629000,00,0.00,N,5,-13500,
|
|
20230504,292500,295000,298000,284000,258060,75027248000,00,0.00,N,5,-2000,
|
|
20230503,294500,285500,303000,285000,573639,170181617500,00,0.00,N,2,10000,
|
|
20230502,284500,270500,285000,269000,447119,125245788000,00,0.00,N,2,14500,
|
|
20230428,270000,264000,277000,263000,248614,67258509500,00,0.00,N,2,6000,
|
|
20230427,264000,265000,269000,259500,175062,46155652000,00,0.00,N,5,-1000,
|
|
20230426,265000,260000,270000,259500,265975,70735096500,00,0.00,N,2,4500,
|
|
20230425,260500,261000,265000,257000,193822,50416979000,00,0.00,N,2,1500,
|
|
20230424,259000,250000,262000,247500,270654,69408302500,00,0.00,N,2,9000,
|
|
20230421,250000,255500,258500,243500,231363,58028849000,00,0.00,N,5,-7000,
|
|
20230420,257000,250500,267000,242500,436176,111379643500,00,0.00,N,2,5500,
|
|
20230419,251500,260500,261500,249500,241084,61169700000,00,0.00,N,5,-7000,
|
|
20230418,258500,262000,270000,256500,246929,64798788000,00,0.00,N,5,-1500,
|
|
20230417,260000,265000,270000,254500,347729,90834962000,00,0.00,N,2,1000,
|
|
20230414,259000,246000,263000,245500,625603,160991642500,00,0.00,N,2,14000,
|
|
20230413,245000,238000,249500,231500,511910,124605056000,00,0.00,N,2,9500,
|
|
20230412,235500,223500,237000,222500,321808,74306355500,00,0.00,N,2,11000,
|
|
20230411,224500,222500,227000,216000,223899,50052076500,00,0.00,N,2,2500,
|
|
20230410,222000,218500,223000,215000,265446,58340296500,00,0.00,N,2,5000,
|
|
20230407,217000,206000,219000,200500,493700,105080724500,00,0.00,N,2,12000,
|
|
20230406,205000,190300,212500,190300,862698,176662344900,00,0.00,N,2,14300,
|
|
20230405,190700,190200,191300,188200,114403,21774683800,00,0.00,N,2,400,
|
|
20230404,190300,184900,190900,184500,191538,36026371100,00,0.00,N,2,6300,
|
|
20230403,184000,188000,189500,183700,141199,26284464500,00,0.00,N,5,-4900,
|
|
20230331,188900,189000,191300,185300,137451,25856213500,00,0.00,N,2,900,
|
|
20230330,188000,189900,192000,187000,129308,24498652200,00,0.00,N,5,-2100,
|
|
20230329,190100,186000,191300,186000,169791,32224179500,00,0.00,N,2,2800,
|
|
20230328,187300,181400,187800,178900,195777,36287569800,00,0.00,N,2,5200,
|
|
20230327,182100,186400,188600,177900,237102,43037840600,00,0.00,N,5,-5400,
|
|
20230324,187500,187000,190600,184800,159391,30012005100,00,0.00,N,5,-900,
|
|
20230323,188400,190000,191000,185400,180348,33976153600,00,0.00,N,5,-1900,
|
|
20230322,190300,189200,191200,188100,126708,24060208100,00,0.00,N,2,700,
|
|
20230321,189600,186500,191300,186100,287767,54659997500,00,0.00,N,2,5600,
|
|
20230320,184000,179300,188000,179300,231416,42843726600,00,0.00,N,2,4600,
|
|
20230317,179400,176600,183100,176500,201551,36185203400,00,0.00,N,2,2900,
|
|
20230316,176500,172000,178000,171000,236020,41433318900,00,0.00,N,2,3000,
|
|
20230315,173500,176400,176400,170300,244634,42447748500,00,0.00,N,5,-200,
|
|
20230314,173700,187700,189300,173000,431611,76558090500,00,0.00,N,5,-15900,
|
|
20230313,189600,185600,196600,182600,849993,161426060600,00,0.00,N,2,5900,
|
|
20230310,183700,174100,189800,173900,505221,92819261300,00,0.00,N,2,7200,
|
|
20230309,176500,177800,179500,174800,216070,38216279200,00,0.00,N,5,-700,
|
|
20230308,177200,188500,189900,175400,475591,85817294200,00,0.00,N,5,-11300,
|
|
20230307,188500,186900,191000,184000,308012,57934939100,00,0.00,N,5,-3300,
|
|
20230306,191800,194200,195900,189400,354913,68264205900,00,0.00,N,2,4400,
|
|
20230303,187400,185200,188900,185200,124515,23426267400,00,0.00,N,2,400,
|
|
20230302,187000,185100,189900,182500,208411,38801781600,00,0.00,N,2,1900,
|
|
20230228,185100,184000,190000,183000,350642,65583739000,00,0.00,N,2,2700,
|
|
20230227,182400,181000,185200,178100,293030,52872611200,00,0.00,N,5,-800,
|
|
20230224,183200,187600,188200,182700,227726,42040999500,00,0.00,N,5,-4500,
|
|
20230223,187700,192000,192100,187600,229292,43364355100,00,0.00,N,3,0,
|
|
20230222,187700,183900,192900,183800,605997,114333427000,00,0.00,N,2,5600,
|
|
20230221,182100,183800,184500,180900,172604,31512026300,00,0.00,N,5,-2400,
|
|
20230220,184500,181000,188100,181000,328567,60667165200,00,0.00,N,2,2500,
|
|
20230217,182000,189400,189400,179900,564813,103198914500,00,0.00,N,5,-8500,
|
|
20230216,190500,194100,196200,189800,582216,111646996200,00,0.00,N,5,-6700,
|
|
20230215,197200,199900,201500,192500,575230,113197852700,00,0.00,N,5,-4800,
|
|
20230214,202000,191300,203000,189900,869251,171503404200,00,0.00,N,2,13000,
|
|
20230213,189000,204000,204500,188800,731578,143436067400,00,0.00,N,5,-6300,
|
|
20230210,195300,212500,218500,193800,2102129,438072533300,00,0.00,N,5,-3000,
|
|
20230209,198300,198000,205500,196800,324646,64864716000,00,0.00,N,2,700,
|
|
20230208,197600,189600,200000,189600,420258,82684162700,00,0.00,N,2,8100,
|
|
20230207,189500,188800,190600,184300,239570,45119443600,00,0.00,N,2,700,
|
|
20230206,188800,195400,195500,188800,206034,39405594000,00,0.00,N,5,-6800,
|
|
20230203,195600,187900,197200,187100,287588,55476261700,00,0.00,N,2,7700,
|
|
20230202,187900,189700,192000,187300,191183,36098042800,00,0.00,N,5,-1600,
|
|
20230201,189500,189500,191500,188500,131283,24886172500,00,0.00,N,5,-2200,
|
|
20230131,191700,186100,193500,185700,249181,47497712650,00,0.00,N,2,2800,
|
|
20230130,188900,194900,196000,187700,226787,43310656800,00,0.00,N,5,-5100,
|
|
20230127,194000,192200,194800,189000,190667,36756728100,00,0.00,N,2,3600,
|
|
20230126,190400,187000,194200,186200,292592,55977819300,00,0.00,N,2,4000,
|
|
20230125,186400,188000,188500,185000,198658,37031235200,00,0.00,N,5,-600,
|
|
20230120,187000,187500,191000,186000,181112,33980030500,00,0.00,N,5,-1000,
|
|
20230119,188000,179500,189000,179500,399272,74378043000,00,0.00,N,2,9000,
|
|
20230118,179000,177500,182000,176000,221721,39738571000,00,0.00,N,2,2000,
|
|
20230117,177000,178500,180500,176000,167937,29843922000,00,0.00,N,5,-1500,
|
|
20230116,178500,173500,179000,173000,223077,39564099000,00,0.00,N,2,4000,
|
|
20230113,174500,174000,177500,173000,145611,25469195500,00,0.00,N,2,1500,
|
|
20230112,173000,174500,177000,171500,167481,29119504000,00,0.00,N,5,-1500,
|
|
20230111,174500,172000,176000,167000,200157,34423983500,00,0.00,N,2,4000,
|
|
20230110,170500,173500,175000,169500,179809,30858302000,00,0.00,N,5,-3000,
|
|
20230109,173500,170500,176500,170500,204808,35713371500,00,0.00,N,2,5500,
|
|
20230106,168000,170000,172000,160500,509214,84380968500,00,0.00,N,5,-4000,
|
|
20230105,172000,172000,177000,171000,173260,30148020000,00,0.00,N,2,500,
|
|
20230104,171500,176500,177000,169000,251334,43130813500,00,0.00,N,5,-5000,
|
|
20230103,176500,170000,182000,170000,522683,92717232000,00,0.00,N,2,7000,
|
|
20230102,169500,174500,176000,166500,183432,31142179500,00,0.00,N,5,-4000,
|
|
20221229,173500,168000,175500,168000,194427,33723121000,00,0.00,N,2,3500,
|
|
20221228,170000,170000,171500,166500,174958,29617958500,02,0.00,N,5,-500,
|
|
20221227,170500,173000,175000,168000,202232,34475592500,00,0.00,N,5,-1000,
|
|
20221226,171500,173500,174500,169000,190601,32821655000,00,0.00,N,5,-3500,
|
|
20221223,175000,173000,179500,172500,283230,49897580000,00,0.00,N,3,0,
|
|
20221222,175000,169500,177000,169000,341749,59733480000,00,0.00,N,2,6000,
|
|
20221221,169000,165000,169000,160500,229363,38279048500,00,0.00,N,2,6500,
|
|
20221220,162500,167000,168500,161000,166667,27424063000,00,0.00,N,5,-4500,
|
|
20221219,167000,164500,169000,162000,202717,33845547500,00,0.00,N,2,3000,
|
|
20221216,164000,153500,166500,153000,319185,51788716500,00,0.00,N,2,6500,
|
|
20221215,157500,161500,165000,155500,237924,37915132000,00,0.00,N,5,-5500,
|
|
20221214,163000,156500,164500,156500,262419,42326797000,00,0.00,N,2,7500,
|
|
20221213,155500,157500,159000,154500,180480,28238068000,00,0.00,N,5,-1500,
|
|
20221212,157000,155000,162500,154000,249465,39312101000,00,0.00,N,2,500,
|
|
20221209,156500,147500,158500,147000,404438,62811327500,00,0.00,N,2,11500,
|
|
20221208,145000,145500,147500,141500,128477,18587118000,00,0.00,N,3,0,
|
|
20221207,145000,144500,149000,143000,113589,16575817500,00,0.00,N,3,0,
|
|
20221206,145000,150500,150500,145000,166530,24459684500,00,0.00,N,5,-7000,
|
|
20221205,152000,151500,155500,150500,172743,26405305500,00,0.00,N,2,1000,
|
|
20221202,151000,153500,154000,150000,152969,23255567500,00,0.00,N,5,-2500,
|
|
20221201,153500,147000,156000,145500,393983,59971771500,00,0.00,N,2,10500,
|
|
20221130,143000,143500,144500,140500,125388,17879333500,00,0.00,N,5,-1000,
|
|
20221129,144000,137000,146000,137000,168762,24208041500,00,0.00,N,2,6000,
|
|
20221128,138000,139000,140000,135500,113583,15646733000,00,0.00,N,5,-1000,
|
|
20221125,139000,142000,144000,138500,138106,19417239000,00,0.00,N,5,-4000,
|
|
20221124,143000,142000,144000,139000,134981,19151933000,00,0.00,N,2,2000,
|
|
20221123,141000,135000,143500,134500,201975,28292194500,00,0.00,N,2,9000,
|
|
20221122,132000,136500,138500,131500,109850,14757497000,00,0.00,N,5,-5500,
|
|
20221121,137500,139500,143000,135500,169182,23466247000,00,0.00,N,2,500,
|
|
20221118,137000,143000,146000,137000,146362,20529746000,00,0.00,N,5,-6000,
|
|
20221117,143000,140000,147000,140000,209807,30148034000,00,0.00,N,2,2500,
|
|
20221116,140500,140000,142500,138000,163231,22928858000,00,0.00,N,2,2500,
|
|
20221115,138000,134500,139000,134500,105371,14465487500,00,0.00,N,2,2500,
|
|
20221114,135500,139500,141000,135000,186311,25706824000,00,0.00,N,5,-5500,
|
|
20221111,141000,133500,144000,133000,412850,57037966000,00,0.00,N,2,14500,
|
|
20221110,126500,126000,130000,126000,161369,20527509500,00,0.00,N,5,-4000,
|
|
20221109,130500,131000,133000,129500,167942,22074394500,00,0.00,N,2,1000,
|
|
20221108,129500,125500,129500,123500,174799,22306201000,00,0.00,N,2,6000,
|
|
20221107,123500,121500,125500,121500,74092,9154052000,00,0.00,N,2,1000,
|
|
20221104,122500,122500,124000,119500,163152,19852735500,00,0.00,N,5,-2000,
|
|
20221103,124500,123500,129000,120500,276169,34481016500,00,0.00,N,5,-2500,
|
|
20221102,127000,121000,129000,119500,202996,25615373500,00,0.00,N,2,5000,
|
|
20221101,122000,121000,124000,120000,141844,17338347000,00,0.00,N,2,1000,
|
|
20221031,121000,121500,123000,118500,147619,17865789000,00,0.00,N,2,2000,
|
|
20221028,119000,119000,123500,118000,159529,19239336000,00,0.00,N,3,0,
|
|
20221027,119000,117000,121000,116500,147272,17588708000,00,0.00,N,2,4000,
|
|
20221026,115000,118000,119500,115000,120404,14100817500,00,0.00,N,5,-3000,
|
|
20221025,118000,114500,119000,113500,179569,20970779500,00,0.00,N,2,5000,
|
|
20221024,113000,114500,116500,112500,172825,19740522000,00,0.00,N,2,500,
|
|
20221021,112500,111000,113000,108500,216920,24110337500,00,0.00,N,5,-500,
|
|
20221020,113000,118500,119000,111500,310488,35289837500,00,0.00,N,5,-5500,
|
|
20221019,118500,121500,125000,118000,237888,28743587000,00,0.00,N,5,-2000,
|
|
20221018,120500,116500,124000,115500,560834,67391525000,00,0.00,N,2,5500,
|
|
20221017,115000,113500,117000,109500,425995,48538774414,00,0.00,N,5,-3000,
|
|
20221014,118000,111500,119000,111500,457209,52995838500,00,0.00,N,2,8500,
|
|
20221013,109500,113000,114000,107000,396283,43423097000,00,0.00,N,5,-5000,
|
|
20221012,114500,116500,118500,111000,421362,47954844500,00,0.00,N,5,-4000,
|
|
20221011,118500,119000,120500,114500,326980,38447004000,00,0.00,N,5,-4500,
|
|
20221007,123000,129500,130000,121000,378378,46936157500,00,0.00,N,5,-8000,
|
|
20221006,131000,129500,133000,129000,152272,19899940000,00,0.00,N,2,1000,
|
|
20221005,130000,137000,137500,127000,299002,38898836500,00,0.00,N,5,-4500,
|
|
20221004,134500,137000,138000,134000,136336,18427697500,00,0.00,N,5,-500,
|
|
20220930,135000,130000,136000,129500,173772,23294671000,00,0.00,N,2,3000,
|
|
20220929,132000,131500,137000,130500,219709,29384834000,00,0.00,N,2,2000,
|
|
20220928,130000,138000,139000,129000,323802,42759622000,00,0.00,N,5,-10000,
|
|
20220927,140000,140500,142000,137000,222288,30951164000,00,0.00,N,5,-1000,
|
|
20220926,141000,141000,145500,138500,206341,29367664000,00,0.00,N,5,-3000,
|
|
20220923,144000,147000,149000,143000,145258,21184929000,00,0.00,N,5,-5000,
|
|
20220922,149000,152000,153000,146000,199068,29522724000,00,0.00,N,5,-6500,
|
|
20220921,155500,156500,159500,153500,131771,20516457500,00,0.00,N,5,-2000,
|
|
20220920,157500,158500,161500,157000,118153,18727049500,00,0.00,N,3,0,
|
|
20220919,157500,158000,164000,156500,293981,46876197000,00,0.00,N,2,3500,
|
|
20220916,154000,155500,158000,153500,121151,18749379500,00,0.00,N,5,-1500,
|
|
20220915,155500,158500,159000,154500,143820,22380302000,00,0.00,N,5,-3000,
|
|
20220914,158500,154500,160000,153500,172820,27133008000,00,0.00,N,5,-3500,
|
|
20220913,162000,161000,165000,160500,198394,32237249500,00,0.00,N,2,4000,
|
|
20220908,158000,158000,161000,157500,163232,25896101500,00,0.00,N,3,0,
|
|
20220907,158000,158500,161000,155000,240922,37800733500,00,0.00,N,5,-2500,
|
|
20220906,160500,168000,170000,160000,303572,49156549500,00,0.00,N,5,-7000,
|
|
20220905,167500,167000,175000,167000,189623,32314788500,00,0.00,N,5,-1000,
|
|
20220902,168500,168000,174000,167000,240091,40875189000,00,0.00,N,2,2000,
|
|
20220901,166500,178500,178500,165500,427882,72472022000,00,0.00,N,5,-15000,
|
|
20220831,181500,168000,183000,167000,492139,87456771500,00,0.00,N,2,11500,
|
|
20220830,170000,165000,170500,165000,184450,30993241000,00,0.00,N,2,5500,
|
|
20220829,164500,167000,171500,164500,320328,53211768500,00,0.00,N,5,-11000,
|
|
20220826,175500,174500,177500,172500,152990,26749399500,00,0.00,N,2,2000,
|
|
20220825,173500,176000,178500,172500,199435,34876524500,00,0.00,N,5,-2500,
|
|
20220824,176000,173000,176500,169000,197180,34143878000,00,0.00,N,2,3500,
|
|
20220823,172500,182000,182500,172000,358340,62985231000,00,0.00,N,5,-11500,
|
|
20220822,184000,183000,187000,181000,169332,31088875250,00,0.00,N,5,-2500,
|
|
20220819,186500,188500,196000,185000,372611,70902825000,00,0.00,N,5,-1500,
|
|
20220818,188000,183500,189500,180000,234636,43262499000,00,0.00,N,2,2000,
|
|
20220817,186000,187000,190000,183500,231715,43104923500,00,0.00,N,5,-1000,
|
|
20220816,187000,184500,190500,183000,278176,52166771500,00,0.00,N,2,4000,
|
|
20220812,183000,181500,185000,180000,203145,37046747000,00,0.00,N,2,2500,
|
|
20220811,180500,181000,181500,177500,166745,29933104500,00,0.00,N,2,3500,
|
|
20220810,177000,184500,186000,176000,238348,42983601500,00,0.00,N,5,-7000,
|
|
20220809,184000,177000,186000,176000,304548,55294349500,00,0.00,N,2,6500,
|
|
20220808,177500,175500,179000,174000,153497,27102090500,00,0.00,N,2,2500,
|
|
20220805,175000,174000,176000,171000,135121,23523690500,00,0.00,N,2,1500,
|
|
20220804,173500,173500,178000,171500,320473,56041403500,00,0.00,N,2,3000,
|
|
20220803,170500,166000,173500,164000,330579,56084671000,00,0.00,N,2,5000,
|
|
20220802,165500,174000,174000,161000,522875,86302075000,00,0.00,N,5,-8000,
|
|
20220801,173500,176000,188000,172500,512705,91243042500,00,0.00,N,5,-2000,
|
|
20220729,175500,172500,179500,170500,340984,60066246000,00,0.00,N,2,6000,
|
|
20220728,169500,169000,173000,164000,336241,56510539500,00,0.00,N,2,2000,
|
|
20220727,167500,171000,173000,167000,220878,37379392000,00,0.00,N,5,-4500,
|
|
20220726,172000,177000,178000,171000,335739,58506279500,00,0.00,N,5,-4500,
|
|
20220725,176500,167000,178500,164500,468714,81306290000,00,0.00,N,2,9500,
|
|
20220722,167000,158500,170000,157000,521238,86768510000,00,0.00,N,2,10000,
|
|
20220721,157000,152500,158500,152000,174637,27256187000,00,0.00,N,2,4000,
|
|
20220720,153000,155500,158000,151000,184814,28508141000,00,0.00,N,2,500,
|
|
20220719,152500,153000,154000,150500,160410,24342229000,00,0.00,N,5,-2000,
|
|
20220718,154500,158500,159000,150000,191737,29334485000,00,0.00,N,5,-2000,
|
|
20220715,156500,163500,164500,156000,179481,28610323500,00,0.00,N,5,-7000,
|
|
20220714,163500,156500,165000,156500,231449,37524058000,00,0.00,N,2,5000,
|
|
20220713,158500,156000,161000,155000,131005,20680075000,00,0.00,N,2,2500,
|
|
20220712,156000,158000,160000,152500,188670,29368118500,00,0.00,N,5,-3500,
|
|
20220711,159500,166000,168500,158500,217806,35439762500,00,0.00,N,5,-5000,
|
|
20220708,164500,160500,170500,158500,427550,70496221000,00,0.00,N,2,6000,
|
|
20220707,158500,151000,164500,150500,406439,63899897000,00,0.00,N,2,9000,
|
|
20220706,149500,149000,156000,147000,363099,55317200000,00,0.00,N,5,-500,
|
|
20220705,150000,142500,150500,142000,290363,42811418500,00,0.00,N,2,8000,
|
|
20220704,142000,142500,146500,139500,256569,36523265000,00,0.00,N,2,2000,
|
|
20220701,140000,146500,148000,139000,253927,36051367500,00,0.00,N,5,-5500,
|
|
20220630,145500,147500,152000,144000,248262,36482421500,00,0.00,N,5,-3000,
|
|
20220629,148500,144000,150000,143500,233353,34392871500,00,0.00,N,2,1500,
|
|
20220628,147000,151000,151000,142500,538781,78943297000,00,0.00,N,5,-5000,
|
|
20220627,152000,150000,154000,144000,395216,59245871500,00,0.00,N,2,4000,
|
|
20220624,148000,141000,149500,140500,406847,59367161000,00,0.00,N,2,8500,
|
|
20220623,139500,138000,146000,138000,558128,79446211000,00,0.00,N,3,0,
|
|
20220622,139500,152000,152500,139500,481524,68903384500,00,0.00,N,5,-10000,
|
|
20220621,149500,150000,151500,139500,506620,74508094500,00,0.00,N,3,0,
|
|
20220620,149500,151500,152000,145500,489287,72967304500,00,0.00,N,2,1000,
|
|
20220617,148500,141000,153000,140500,879832,130607920500,00,0.00,N,2,500,
|
|
20220616,148000,148000,158000,139000,2713956,401714931500,00,0.00,N,2,3000,
|
|
20220615,145000,168000,168500,139000,4212828,627731369000,00,0.00,N,5,-48000,
|
|
20220614,193000,192000,196000,184500,499366,95083875500,00,0.00,N,5,-6000,
|
|
20220613,199000,216000,217500,198500,454935,92778215500,00,0.00,N,5,-24500,
|
|
20220610,223500,223500,225500,220000,160657,35650826500,00,0.00,N,5,-4000,
|
|
20220609,227500,222000,228000,221000,196150,44365639500,00,0.00,N,2,5500,
|
|
20220608,222000,221500,226000,220000,102544,22823354000,00,0.00,N,2,500,
|
|
20220607,221500,229500,230000,220000,146529,32671546000,00,0.00,N,5,-6500,
|
|
20220603,228000,229000,232000,227500,137854,31649450000,00,0.00,N,2,1000,
|
|
20220602,227000,232000,232500,224500,137833,31212445000,00,0.00,N,5,-4000,
|
|
20220531,231000,228000,233000,225500,242955,55921765500,00,0.00,N,2,3000,
|
|
20220530,228000,222500,228000,220500,214345,48214283000,00,0.00,N,2,9500,
|
|
20220527,218500,219500,226500,215500,253460,56099244500,00,0.00,N,2,4000,
|
|
20220526,214500,220000,221500,213500,133881,29138763500,00,0.00,N,5,-5000,
|
|
20220525,219500,216500,221000,216000,124760,27324348500,00,0.00,N,2,4000,
|
|
20220524,215500,221000,221000,215000,114706,25004361000,00,0.00,N,5,-5500,
|
|
20220523,221000,220500,221500,217500,131124,28713383500,00,0.00,N,3,0,
|
|
20220520,221000,219000,221000,213000,277547,60217481500,00,0.00,N,2,2500,
|
|
20220519,218500,212000,221500,212000,145862,31660164000,00,0.00,N,5,-1500,
|
|
20220518,220000,222500,226500,219500,206231,45900571500,00,0.00,N,2,1000,
|
|
20220517,219000,215000,222000,215000,131418,28728285500,00,0.00,N,2,3500,
|
|
20220516,215500,216500,222000,213000,185060,40264512500,00,0.00,N,2,500,
|