458 lines
28 KiB
CSV
458 lines
28 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250806,1760,1773,1773,1743,149725,262885788,00,0.00,N,5,-14,
|
|
20250805,1774,1735,1784,1735,247553,435691537,00,0.00,N,2,39,
|
|
20250804,1735,1710,1742,1700,200821,347254685,00,0.00,N,2,25,
|
|
20250801,1710,1760,1761,1700,374985,646129938,00,0.00,N,5,-62,
|
|
20250731,1772,1740,1815,1737,420293,746884286,00,0.00,N,2,26,
|
|
20250730,1746,1737,1778,1737,232818,408029685,00,0.00,N,5,-6,
|
|
20250729,1752,1750,1789,1738,399672,705835413,00,0.00,N,2,2,
|
|
20250728,1750,1801,1803,1749,392108,691648792,00,0.00,N,5,-47,
|
|
20250725,1797,1786,1808,1770,369807,661881971,00,0.00,N,2,7,
|
|
20250724,1790,1803,1815,1760,460116,820215458,00,0.00,N,5,-13,
|
|
20250723,1803,1820,1840,1780,354992,642768977,00,0.00,N,5,-19,
|
|
20250722,1822,1876,1890,1814,418318,772949334,00,0.00,N,5,-42,
|
|
20250721,1864,1863,1878,1848,278407,516644593,00,0.00,N,2,1,
|
|
20250718,1863,1841,1876,1840,470365,871588639,00,0.00,N,2,11,
|
|
20250717,1852,1912,1917,1850,727664,1364942891,00,0.00,N,5,-60,
|
|
20250716,1912,1947,1947,1908,318313,609610403,00,0.00,N,5,-17,
|
|
20250715,1929,1937,1990,1903,771839,1496671045,00,0.00,N,5,-8,
|
|
20250714,1937,1931,1943,1900,329525,632655321,00,0.00,N,2,12,
|
|
20250711,1925,1934,1969,1925,280173,542497853,00,0.00,N,5,-7,
|
|
20250710,1932,1959,1959,1919,444569,859876453,00,0.00,N,5,-27,
|
|
20250709,1959,1936,1960,1915,325317,632605596,00,0.00,N,2,33,
|
|
20250708,1926,1884,1954,1878,446328,859841130,00,0.00,N,2,32,
|
|
20250707,1894,1918,1945,1884,396530,756320506,00,0.00,N,5,-24,
|
|
20250704,1918,1934,1959,1916,362672,700312198,00,0.00,N,5,-32,
|
|
20250703,1950,1925,2020,1908,1181944,2329318056,00,0.00,N,2,25,
|
|
20250702,1925,1979,1991,1905,1043342,2014806729,00,0.00,N,5,-66,
|
|
20250701,1991,2010,2030,1990,986517,1974908321,00,0.00,N,5,-14,
|
|
20250630,2005,2015,2070,2000,1340881,2727193983,00,0.00,N,5,-20,
|
|
20250627,2025,2010,2135,1985,6545562,13576015536,00,0.00,N,2,15,
|
|
20250626,2010,2030,2165,1971,7186435,14862662545,00,0.00,N,5,-20,
|
|
20250625,2030,2000,2065,1978,1249218,2504698641,00,0.00,N,2,30,
|
|
20250624,2000,1982,2025,1968,1271083,2540017438,00,0.00,N,2,33,
|
|
20250623,1967,1998,2010,1960,1063256,2109765563,00,0.00,N,5,-58,
|
|
20250620,2025,2000,2025,1992,975940,1959135830,00,0.00,N,2,10,
|
|
20250619,2015,2060,2075,2005,1294194,2632245898,00,0.00,N,5,-35,
|
|
20250618,2050,2050,2130,2025,2307463,4774205561,00,0.00,N,5,-20,
|
|
20250617,2070,2025,2180,2015,4483434,9452167493,00,0.00,N,2,45,
|
|
20250616,2025,2080,2095,1998,3517240,7124194297,00,0.00,N,5,-75,
|
|
20250613,2100,2100,2280,2035,18418263,40188904689,00,0.00,N,2,35,
|
|
20250612,2065,2090,2185,2040,8070921,17158344357,00,0.00,N,3,0,
|
|
20250611,2065,2130,2155,2060,5698094,11991582900,00,0.00,N,5,-95,
|
|
20250610,2160,2040,2470,1993,77310135,179253426236,00,0.00,N,2,120,
|
|
20250609,2040,1995,2145,1988,15238515,31404566754,00,0.00,N,2,52,
|
|
20250605,1988,1930,2145,1880,21815122,44264120062,00,0.00,N,2,71,
|
|
20250604,1917,1881,1980,1839,9048643,17384897546,00,0.00,N,2,37,
|
|
20250602,1880,1764,2015,1764,31889845,61840301560,00,0.00,N,2,115,
|
|
20250530,1765,1796,1883,1751,6089516,11070674665,00,0.00,N,5,-45,
|
|
20250529,1810,1707,2030,1691,43885865,84421130568,00,0.00,N,2,103,
|
|
20250528,1707,1702,1737,1700,895138,1535942009,00,0.00,N,2,7,
|
|
20250527,1700,1709,1762,1682,1308017,2254793153,00,0.00,N,5,-9,
|
|
20250526,1709,1723,1723,1673,932232,1583920667,00,0.00,N,5,-7,
|
|
20250523,1716,1740,1749,1696,1211677,2078829421,00,0.00,N,5,-23,
|
|
20250522,1739,1781,1800,1728,1342345,2347703786,00,0.00,N,5,-52,
|
|
20250521,1791,1791,1867,1780,2009077,3647679441,00,0.00,N,2,1,
|
|
20250520,1790,1822,1870,1786,2097964,3815709580,00,0.00,N,5,-32,
|
|
20250519,1822,1914,1943,1820,2863851,5338261915,00,0.00,N,5,-98,
|
|
20250516,1920,2065,2145,1890,16318446,33304438392,00,0.00,N,5,-90,
|
|
20250515,2010,2065,2110,1955,6470770,13116786018,00,0.00,N,5,-90,
|
|
20250514,2100,2150,2205,2090,13335896,28627997028,00,0.00,N,5,-55,
|
|
20250513,2155,2100,2425,1997,116960189,258254642267,00,0.00,N,2,115,
|
|
20250512,2040,1580,2040,1566,65261657,121705018098,00,0.00,N,1,470,
|
|
20250509,1570,1593,1599,1556,626266,984696313,00,0.00,N,5,-23,
|
|
20250508,1593,1587,1605,1564,743822,1183783082,00,0.00,N,2,5,
|
|
20250507,1588,1525,1593,1525,1190545,1868233110,00,0.00,N,2,65,
|
|
20250502,1523,1500,1564,1470,1135222,1724855005,00,0.00,N,5,-28,
|
|
20250430,1551,1546,1587,1500,2524524,3893421763,00,0.00,N,5,-4,
|
|
20250429,1555,1603,1630,1535,2193697,3427420798,00,0.00,N,5,-45,
|
|
20250428,1600,1769,1779,1600,3973156,6604187893,00,0.00,N,5,-171,
|
|
20250425,1771,2190,2200,1770,15329318,30434867566,00,0.00,N,5,-239,
|
|
20250424,2010,1981,2100,1936,12484807,25080343724,00,0.00,N,2,14,
|
|
20250423,1996,2010,2335,1875,26070926,54719125289,00,0.00,N,5,-24,
|
|
20250422,2020,1672,2175,1636,50655719,100945159198,00,0.00,N,2,344,
|
|
20250421,1676,1641,1780,1611,3062494,5205559421,00,0.00,N,2,36,
|
|
20250418,1640,1680,1680,1614,627587,1025980108,00,0.00,N,5,-26,
|
|
20250417,1666,1654,1686,1647,821893,1367015685,00,0.00,N,5,-12,
|
|
20250416,1678,1600,1717,1581,2696163,4495775096,00,0.00,N,2,64,
|
|
20250415,1614,1576,1733,1531,6501189,10720659393,00,0.00,N,2,38,
|
|
20250414,1576,1627,1627,1542,3040684,4828347112,00,0.00,N,2,35,
|
|
20250411,1541,1421,1541,1418,2828803,4379754735,00,0.00,N,2,126,
|
|
20250410,1415,1400,1426,1400,368143,520120677,00,0.00,N,2,30,
|
|
20250409,1385,1365,1417,1357,294055,406804199,00,0.00,N,5,-5,
|
|
20250408,1390,1367,1460,1339,1317504,1853426184,00,0.00,N,2,47,
|
|
20250407,1343,1340,1520,1308,2693657,3823649637,00,0.00,N,5,-26,
|
|
20250404,1369,1350,1373,1332,148249,200267483,00,0.00,N,2,10,
|
|
20250403,1359,1368,1380,1337,177857,241900575,00,0.00,N,5,-25,
|
|
20250402,1384,1412,1425,1373,301028,418636850,00,0.00,N,5,-32,
|
|
20250401,1416,1406,1426,1403,197484,279136269,00,0.00,N,2,10,
|
|
20250331,1406,1440,1440,1403,368106,520224610,00,0.00,N,5,-51,
|
|
20250328,1457,1429,1470,1392,401735,573722571,00,0.00,N,2,39,
|
|
20250327,1418,1435,1435,1415,181997,258877277,00,0.00,N,5,-21,
|
|
20250326,1439,1421,1442,1413,111595,159484317,00,0.00,N,2,14,
|
|
20250325,1425,1446,1462,1419,223276,320710950,00,0.00,N,5,-18,
|
|
20250324,1443,1438,1477,1426,227254,330102691,00,0.00,N,2,10,
|
|
20250321,1433,1446,1447,1421,214049,306371921,00,0.00,N,5,-9,
|
|
20250320,1442,1440,1449,1425,396635,570657577,00,0.00,N,2,2,
|
|
20250319,1440,1457,1464,1436,453891,656679676,00,0.00,N,5,-20,
|
|
20250318,1460,1468,1483,1457,332161,486759068,00,0.00,N,5,-8,
|
|
20250317,1468,1462,1486,1462,525007,773279090,00,0.00,N,5,-6,
|
|
20250314,1474,1476,1490,1452,743406,1091923067,00,0.00,N,5,-1,
|
|
20250313,1475,1529,1531,1470,1583979,2370466556,00,0.00,N,5,-53,
|
|
20250312,1528,1580,1866,1526,17781196,30525583253,00,0.00,N,2,57,
|
|
20250311,1471,1490,1491,1465,270236,400240605,00,0.00,N,5,-26,
|
|
20250310,1497,1438,1518,1430,383357,571261406,00,0.00,N,2,58,
|
|
20250307,1439,1459,1475,1438,97398,141137311,00,0.00,N,5,-20,
|
|
20250306,1459,1440,1465,1437,107073,154997791,00,0.00,N,2,25,
|
|
20250305,1434,1417,1434,1411,117183,166670095,00,0.00,N,2,26,
|
|
20250304,1408,1411,1419,1390,84361,118599367,00,0.00,N,2,3,
|
|
20250228,1405,1426,1434,1395,142329,200234279,00,0.00,N,5,-32,
|
|
20250227,1437,1445,1445,1420,65661,93924711,00,0.00,N,5,-2,
|
|
20250226,1439,1451,1462,1439,72674,104966832,00,0.00,N,5,-25,
|
|
20250225,1464,1465,1479,1445,70599,103443648,00,0.00,N,2,2,
|
|
20250224,1462,1439,1468,1438,91144,132608430,00,0.00,N,2,1,
|
|
20250221,1461,1450,1480,1436,118066,172503455,00,0.00,N,2,11,
|
|
20250220,1450,1430,1454,1420,93195,133990973,00,0.00,N,5,-5,
|
|
20250219,1455,1416,1458,1416,150397,216229682,00,0.00,N,2,40,
|
|
20250218,1415,1417,1430,1410,168973,239466075,00,0.00,N,2,4,
|
|
20250217,1411,1409,1416,1402,78475,110598475,00,0.00,N,2,2,
|
|
20250214,1409,1425,1440,1407,146230,207389263,00,0.00,N,5,-16,
|
|
20250213,1425,1420,1433,1418,54564,77633755,00,0.00,N,3,0,
|
|
20250212,1425,1424,1464,1417,148191,211850933,00,0.00,N,5,-6,
|
|
20250211,1431,1438,1446,1413,164204,233159376,00,0.00,N,5,-11,
|
|
20250210,1442,1426,1442,1404,67792,96319262,00,0.00,N,2,16,
|
|
20250207,1426,1448,1454,1413,73061,103877523,00,0.00,N,5,-22,
|
|
20250206,1448,1465,1465,1443,56248,81723038,00,0.00,N,5,-7,
|
|
20250205,1455,1415,1475,1412,141358,204158367,00,0.00,N,2,49,
|
|
20250204,1406,1400,1418,1371,111378,156672176,00,0.00,N,2,8,
|
|
20250203,1398,1426,1426,1375,252059,351329062,00,0.00,N,5,-29,
|
|
20250131,1427,1439,1463,1422,123628,177227801,00,0.00,N,5,-27,
|
|
20250124,1454,1455,1470,1445,51380,74729566,00,0.00,N,2,9,
|
|
20250123,1445,1475,1484,1445,106631,155777834,00,0.00,N,5,-30,
|
|
20250122,1475,1502,1502,1464,175336,259229194,00,0.00,N,5,-27,
|
|
20250121,1502,1510,1545,1485,205624,309608191,00,0.00,N,2,1,
|
|
20250120,1501,1482,1513,1482,63590,95423478,00,0.00,N,2,6,
|
|
20250117,1495,1527,1534,1494,174769,262620433,00,0.00,N,5,-23,
|
|
20250116,1518,1520,1536,1506,120272,182804129,00,0.00,N,2,8,
|
|
20250115,1510,1549,1557,1497,117473,178426630,00,0.00,N,5,-39,
|
|
20250114,1549,1515,1549,1501,70525,107452738,00,0.00,N,2,24,
|
|
20250113,1525,1560,1568,1516,89020,136145754,00,0.00,N,5,-35,
|
|
20250110,1560,1540,1562,1529,114385,177195176,00,0.00,N,2,20,
|
|
20250109,1540,1557,1557,1507,118395,180927019,00,0.00,N,5,-7,
|
|
20250108,1547,1539,1570,1525,95067,146764480,00,0.00,N,2,7,
|
|
20250107,1540,1550,1560,1535,85011,131180404,00,0.00,N,5,-11,
|
|
20250106,1551,1505,1552,1505,140161,215217959,00,0.00,N,2,46,
|
|
20250103,1505,1480,1540,1480,81493,123390574,00,0.00,N,2,13,
|
|
20250102,1492,1455,1506,1434,202960,301228679,00,0.00,N,2,49,
|
|
20241230,1443,1410,1465,1396,296065,422599297,00,0.00,N,2,34,
|
|
20241227,1409,1541,1632,1400,1237136,1861898724,00,0.00,N,5,-102,
|
|
20241226,1511,1544,1545,1500,173876,263922115,00,0.00,N,5,-24,
|
|
20241224,1535,1536,1550,1519,127156,194902431,00,0.00,N,5,-1,
|
|
20241223,1536,1523,1555,1523,109818,168534763,00,0.00,N,2,1,
|
|
20241220,1535,1585,1595,1533,123265,190450786,00,0.00,N,5,-50,
|
|
20241219,1585,1589,1595,1550,69656,110172403,00,0.00,N,5,-16,
|
|
20241218,1601,1591,1613,1580,101765,162609062,00,0.00,N,2,10,
|
|
20241217,1591,1579,1600,1571,174814,277249374,00,0.00,N,5,-4,
|
|
20241216,1595,1572,1612,1565,124504,198076134,00,0.00,N,2,31,
|
|
20241213,1564,1535,1570,1528,122294,189259182,00,0.00,N,2,36,
|
|
20241212,1528,1537,1565,1509,271594,415945450,00,0.00,N,5,-21,
|
|
20241211,1549,1460,1606,1460,692326,1080258993,00,0.00,N,2,74,
|
|
20241210,1475,1401,1487,1401,205293,299077948,00,0.00,N,2,71,
|
|
20241209,1404,1516,1530,1396,392143,568549188,00,0.00,N,5,-131,
|
|
20241206,1535,1498,1548,1404,885651,1299066251,00,0.00,N,2,24,
|
|
20241205,1511,1614,1628,1511,371362,577909586,00,0.00,N,5,-103,
|
|
20241204,1614,1631,1690,1571,423886,686214394,00,0.00,N,5,-83,
|
|
20241203,1697,1705,1750,1697,247521,422506221,00,0.00,N,5,-42,
|
|
20241202,1739,1750,1768,1658,305794,524175134,00,0.00,N,5,-11,
|
|
20241129,1750,1798,1800,1750,121805,216063710,00,0.00,N,5,-42,
|
|
20241128,1792,1792,1798,1781,132703,237416262,00,0.00,N,3,0,
|
|
20241127,1792,1800,1807,1790,112363,201597645,00,0.00,N,5,-5,
|
|
20241126,1797,1799,1801,1789,134252,240947594,00,0.00,N,2,1,
|
|
20241125,1796,1800,1889,1790,707271,1283367419,00,0.00,N,2,4,
|
|
20241122,1792,1801,1817,1770,145665,261064487,00,0.00,N,5,-18,
|
|
20241121,1810,1818,1828,1795,119095,215558021,00,0.00,N,5,-8,
|
|
20241120,1818,1821,1821,1799,61919,111944109,00,0.00,N,5,-3,
|
|
20241119,1821,1812,1832,1810,64964,118170530,00,0.00,N,2,9,
|
|
20241118,1812,1802,1904,1791,68957,125170335,00,0.00,N,2,10,
|
|
20241115,1802,1707,1860,1701,406344,725945245,00,0.00,N,2,72,
|
|
20241114,1730,1766,1842,1716,467963,817908541,00,0.00,N,5,-44,
|
|
20241113,1774,1777,1835,1774,263522,474253501,00,0.00,N,5,-41,
|
|
20241112,1815,1861,1873,1764,503572,914491820,00,0.00,N,5,-61,
|
|
20241111,1876,1914,1915,1874,192566,362602617,00,0.00,N,5,-17,
|
|
20241108,1893,1878,1913,1878,166372,316041368,00,0.00,N,2,15,
|
|
20241107,1878,1891,1901,1843,148568,277983965,00,0.00,N,5,-11,
|
|
20241106,1889,1873,1926,1870,376671,712696492,00,0.00,N,2,19,
|
|
20241105,1870,1857,1891,1857,161053,301781826,00,0.00,N,2,8,
|
|
20241104,1862,1851,1950,1837,647216,1219194647,00,0.00,N,2,4,
|
|
20241101,1858,1871,1872,1825,229978,424777636,00,0.00,N,5,-14,
|
|
20241031,1872,1887,1902,1854,273315,513187499,00,0.00,N,5,-18,
|
|
20241030,1890,1874,1917,1874,314264,596437193,00,0.00,N,2,26,
|
|
20241029,1864,1857,1872,1840,109177,203291922,00,0.00,N,2,8,
|
|
20241028,1856,1840,1874,1815,106027,197140150,00,0.00,N,2,5,
|
|
20241025,1851,1875,1885,1851,217253,406347444,00,0.00,N,5,-23,
|
|
20241024,1874,1880,1909,1873,200683,377586172,00,0.00,N,5,-21,
|
|
20241023,1895,1891,1950,1881,245372,465943853,00,0.00,N,2,4,
|
|
20241022,1891,1919,1919,1881,221214,418681185,00,0.00,N,5,-21,
|
|
20241021,1912,1905,1997,1893,424878,821800489,00,0.00,N,2,19,
|
|
20241018,1893,1916,1923,1890,234467,445923106,00,0.00,N,5,-23,
|
|
20241017,1916,1930,1944,1916,251052,483337385,00,0.00,N,5,-14,
|
|
20241016,1930,1917,1944,1910,226389,436216854,00,0.00,N,2,11,
|
|
20241015,1919,1915,2075,1908,2223548,4423891482,00,0.00,N,2,5,
|
|
20241014,1914,1861,1940,1861,367483,701292920,00,0.00,N,2,55,
|
|
20241011,1859,1895,1906,1854,209075,393253279,00,0.00,N,5,-26,
|
|
20241010,1885,1900,1920,1884,134471,255067360,00,0.00,N,5,-12,
|
|
20241008,1897,1906,1916,1896,153102,291747703,00,0.00,N,5,-14,
|
|
20241007,1911,1874,2000,1871,726717,1402726216,00,0.00,N,2,37,
|
|
20241004,1874,1870,1896,1868,107025,201011460,00,0.00,N,3,0,
|
|
20241002,1874,1881,1888,1840,187345,348474082,00,0.00,N,5,-11,
|
|
20240930,1885,1930,1960,1880,499408,950646686,00,0.00,N,5,-41,
|
|
20240927,1926,1934,1938,1908,277256,533297323,00,0.00,N,2,4,
|
|
20240926,1922,1890,1929,1884,361573,692886365,00,0.00,N,2,38,
|
|
20240925,1884,1880,2050,1872,2612301,5101216311,00,0.00,N,2,15,
|
|
20240924,1869,1883,1893,1860,199477,373963211,00,0.00,N,5,-12,
|
|
20240923,1881,1875,1890,1856,193852,364001150,00,0.00,N,2,13,
|
|
20240920,1868,1856,1878,1854,209345,390899993,00,0.00,N,2,20,
|
|
20240919,1848,1909,1909,1837,274686,509528179,00,0.00,N,5,-28,
|
|
20240913,1876,1855,1892,1838,411702,771692932,00,0.00,N,2,33,
|
|
20240912,1843,1809,1874,1807,489313,902579855,00,0.00,N,2,35,
|
|
20240911,1808,1783,1961,1783,3104233,5780656105,00,0.00,N,2,26,
|
|
20240910,1782,1812,1846,1767,273830,491246146,00,0.00,N,5,-29,
|
|
20240909,1811,1766,1840,1766,362566,655003965,00,0.00,N,2,11,
|
|
20240906,1800,1870,2070,1800,5736565,11223979872,00,0.00,N,5,-70,
|
|
20240905,1870,1917,1947,1828,565300,1070565468,00,0.00,N,5,-48,
|
|
20240904,1918,2025,2040,1877,1106127,2174923241,00,0.00,N,5,-197,
|
|
20240903,2115,2090,2160,2050,1019582,2144474825,00,0.00,N,3,0,
|
|
20240902,2115,1983,2335,1969,8441238,18448003227,00,0.00,N,2,132,
|
|
20240830,1983,1974,2000,1974,98163,195008863,00,0.00,N,5,-7,
|
|
20240829,1990,1992,2015,1955,142236,281152397,00,0.00,N,5,-4,
|
|
20240828,1994,2005,2010,1977,141749,281991610,00,0.00,N,5,-11,
|
|
20240827,2005,2010,2025,1967,98944,196918503,00,0.00,N,3,0,
|
|
20240826,2005,2035,2045,1987,153299,307249266,00,0.00,N,5,-10,
|
|
20240823,2015,1980,2035,1960,130054,258796740,00,0.00,N,2,27,
|
|
20240822,1988,2015,2015,1950,192643,382269190,00,0.00,N,5,-17,
|
|
20240821,2005,2045,2045,2000,273601,551139855,00,0.00,N,5,-40,
|
|
20240820,2045,2035,2060,2020,206415,420512345,00,0.00,N,2,10,
|
|
20240819,2035,2035,2055,2010,166817,338574445,00,0.00,N,5,-5,
|
|
20240816,2040,2030,2060,2030,145771,297246385,00,0.00,N,2,10,
|
|
20240814,2030,2025,2075,2025,228903,467689030,00,0.00,N,2,20,
|
|
20240813,2010,2060,2060,2000,154976,312278880,00,0.00,N,5,-50,
|
|
20240812,2060,2040,2085,2040,151685,312509660,00,0.00,N,2,20,
|
|
20240809,2040,2015,2060,2000,167778,340003360,00,0.00,N,2,25,
|
|
20240808,2015,2005,2035,1978,182895,365509770,00,0.00,N,5,-10,
|
|
20240807,2025,2095,2115,2025,321816,666508235,00,0.00,N,5,-65,
|
|
20240806,2090,1800,2100,1800,561542,1095581825,00,0.00,N,2,272,
|
|
20240805,1818,2065,2110,1800,895470,1756029474,00,0.00,N,5,-317,
|
|
20240802,2135,2205,2240,2125,549708,1192774745,00,0.00,N,5,-105,
|
|
20240801,2240,2250,2290,2225,269252,607143055,00,0.00,N,5,-5,
|
|
20240731,2245,2220,2250,2200,128038,284280475,00,0.00,N,2,25,
|
|
20240730,2220,2210,2300,2170,396217,882493720,00,0.00,N,2,10,
|
|
20240729,2210,2230,2260,2210,182588,407324290,00,0.00,N,5,-15,
|
|
20240726,2225,2230,2265,2220,181151,405243155,00,0.00,N,5,-10,
|
|
20240725,2235,2290,2305,2235,359335,810394885,00,0.00,N,5,-70,
|
|
20240724,2305,2295,2330,2240,605164,1389611170,00,0.00,N,2,20,
|
|
20240723,2285,2195,2380,2195,1231980,2822339135,00,0.00,N,2,90,
|
|
20240722,2195,2195,2225,2150,352286,766561285,00,0.00,N,3,0,
|
|
20240719,2195,2245,2245,2185,356561,785450635,00,0.00,N,5,-55,
|
|
20240718,2250,2230,2270,2150,739496,1644045410,00,0.00,N,2,20,
|
|
20240717,2230,2270,2300,2225,626712,1417613180,00,0.00,N,5,-40,
|
|
20240716,2270,2215,2550,2185,7256922,17474805485,00,0.00,N,2,60,
|
|
20240715,2210,2210,2215,2165,130176,285160080,00,0.00,N,2,15,
|
|
20240712,2195,2230,2230,2185,137150,301708270,00,0.00,N,5,-25,
|
|
20240711,2220,2250,2270,2215,183641,410962790,00,0.00,N,5,-30,
|
|
20240710,2250,2235,2260,2180,220696,491771850,00,0.00,N,2,40,
|
|
20240709,2210,2215,2240,2185,212639,471465200,00,0.00,N,5,-5,
|
|
20240708,2215,2165,2265,2150,541214,1200829155,00,0.00,N,2,80,
|
|
20240705,2135,2120,2140,2100,257692,546711900,00,0.00,N,2,25,
|
|
20240704,2110,2185,2200,2110,575229,1239620055,00,0.00,N,5,-75,
|
|
20240703,2185,2275,2275,2175,455071,999432325,00,0.00,N,5,-50,
|
|
20240702,2235,2315,2315,2220,436336,986832920,00,0.00,N,5,-85,
|
|
20240701,2320,2350,2360,2305,309418,720707305,00,0.00,N,5,-15,
|
|
20240628,2335,2290,2340,2285,231553,536924240,00,0.00,N,2,50,
|
|
20240627,2285,2315,2315,2270,359378,823467845,00,0.00,N,5,-35,
|
|
20240626,2320,2355,2380,2315,220242,514806570,00,0.00,N,5,-35,
|
|
20240625,2355,2315,2365,2315,298273,697891280,00,0.00,N,2,35,
|
|
20240624,2320,2315,2360,2300,446919,1039618710,00,0.00,N,5,-15,
|
|
20240621,2335,2440,2455,2335,696859,1666587620,00,0.00,N,5,-130,
|
|
20240620,2465,2445,2545,2435,981811,2438902770,00,0.00,N,2,20,
|
|
20240619,2445,2485,2495,2415,634235,1547721610,00,0.00,N,5,-40,
|
|
20240618,2485,2530,2600,2440,1145594,2850314655,00,0.00,N,5,-50,
|
|
20240617,2535,2560,2680,2535,2229253,5787691620,00,0.00,N,5,-60,
|
|
20240614,2595,2430,2720,2380,7053590,18311850640,00,0.00,N,2,165,
|
|
20240613,2430,2465,2475,2420,513175,1254057055,00,0.00,N,5,-10,
|
|
20240612,2440,2455,2495,2430,781265,1921118395,00,0.00,N,2,5,
|
|
20240611,2435,2515,2515,2420,573320,1409985770,00,0.00,N,5,-70,
|
|
20240610,2505,2425,2515,2390,1141246,2810514085,00,0.00,N,2,50,
|
|
20240607,2455,2415,2490,2390,980345,2394282090,00,0.00,N,2,45,
|
|
20240605,2410,2495,2510,2385,930896,2258118685,00,0.00,N,5,-60,
|
|
20240604,2470,2550,2555,2405,1192711,2948185230,00,0.00,N,5,-90,
|
|
20240603,2560,2580,2615,2505,837847,2138402430,00,0.00,N,3,0,
|
|
20240531,2560,2600,2640,2550,968554,2503129915,00,0.00,N,5,-40,
|
|
20240530,2600,2640,2690,2590,1630313,4282593055,00,0.00,N,5,-100,
|
|
20240529,2700,2735,2850,2645,3854510,10524122410,00,0.00,N,5,-105,
|
|
20240528,2805,2820,2880,2765,2956081,8329252645,00,0.00,N,5,-35,
|
|
20240527,2840,2635,2970,2600,21773982,61200794585,00,0.00,N,2,260,
|
|
20240524,2580,2420,2920,2400,27450366,75540378960,00,0.00,N,2,130,
|
|
20240523,2450,2420,2545,2360,1754870,4313398375,00,0.00,N,2,65,
|
|
20240522,2385,2325,2450,2290,843598,2029517795,00,0.00,N,2,70,
|
|
20240521,2315,2300,2325,2250,182275,417310325,00,0.00,N,2,15,
|
|
20240520,2300,2320,2355,2300,167263,388598030,00,0.00,N,5,-15,
|
|
20240517,2315,2385,2385,2315,229009,535745050,00,0.00,N,5,-70,
|
|
20240516,2385,2400,2420,2360,154443,368118060,00,0.00,N,5,-5,
|
|
20240514,2390,2410,2410,2365,172029,410570420,00,0.00,N,5,-15,
|
|
20240513,2405,2400,2420,2335,387355,921295620,00,0.00,N,2,5,
|
|
20240510,2400,2350,2430,2325,728893,1744041335,00,0.00,N,2,80,
|
|
20240509,2320,2340,2350,2300,172748,401098035,00,0.00,N,5,-15,
|
|
20240508,2335,2370,2425,2330,744608,1768728910,00,0.00,N,3,0,
|
|
20240507,2335,2340,2385,2315,203102,476452095,00,0.00,N,2,5,
|
|
20240503,2330,2360,2370,2320,154120,361021475,00,0.00,N,5,-30,
|
|
20240502,2360,2360,2375,2320,174322,408982045,00,0.00,N,3,0,
|
|
20240430,2360,2360,2375,2280,286342,671319675,00,0.00,N,2,5,
|
|
20240429,2355,2275,2390,2260,646194,1517878755,00,0.00,N,2,100,
|
|
20240426,2255,2280,2280,2220,182363,410451240,00,0.00,N,2,15,
|
|
20240425,2240,2300,2315,2240,215537,488908625,00,0.00,N,5,-60,
|
|
20240424,2300,2325,2360,2275,776825,1803868460,00,0.00,N,2,15,
|
|
20240423,2285,2175,2360,2170,874030,1990981450,00,0.00,N,2,115,
|
|
20240422,2170,2140,2270,2130,573382,1257346045,00,0.00,N,2,30,
|
|
20240419,2140,2180,2180,2080,250298,533040130,00,0.00,N,5,-40,
|
|
20240418,2180,2100,2200,2100,225914,489829350,00,0.00,N,2,55,
|
|
20240417,2125,2115,2165,2110,134219,287148485,00,0.00,N,2,10,
|
|
20240416,2115,2165,2190,2085,301678,640055935,00,0.00,N,5,-65,
|
|
20240415,2180,2225,2240,2170,242965,532298775,00,0.00,N,5,-45,
|
|
20240412,2225,2275,2275,2220,132971,298097575,00,0.00,N,5,-50,
|
|
20240411,2275,2270,2280,2210,152483,340920820,00,0.00,N,2,10,
|
|
20240409,2265,2270,2295,2250,245357,555736250,00,0.00,N,5,-30,
|
|
20240408,2295,2330,2330,2285,148140,340522955,00,0.00,N,5,-30,
|
|
20240405,2325,2320,2330,2285,203861,469486845,00,0.00,N,2,5,
|
|
20240404,2320,2315,2355,2295,221606,514903290,00,0.00,N,2,10,
|
|
20240403,2310,2310,2345,2300,217096,502549505,00,0.00,N,5,-30,
|
|
20240402,2340,2335,2395,2295,662157,1548165920,00,0.00,N,2,20,
|
|
20240401,2320,2305,2320,2290,283017,653363185,00,0.00,N,2,20,
|
|
20240329,2300,2360,2360,2290,370577,855038475,00,0.00,N,5,-50,
|
|
20240328,2350,2405,2430,2320,480396,1136070175,00,0.00,N,5,-55,
|
|
20240327,2405,2425,2435,2400,357395,862708600,00,0.00,N,5,-10,
|
|
20240326,2415,2450,2530,2405,1030884,2527502300,00,0.00,N,5,-55,
|
|
20240325,2470,2390,2585,2365,2487961,6147890090,00,0.00,N,2,105,
|
|
20240322,2365,2400,2410,2360,377201,896266745,00,0.00,N,5,-60,
|
|
20240321,2425,2450,2465,2355,741345,1789059675,00,0.00,N,5,-5,
|
|
20240320,2430,2480,2530,2430,687640,1697263575,00,0.00,N,5,-75,
|
|
20240319,2505,2405,2640,2340,2778698,6970130130,00,0.00,N,2,120,
|
|
20240318,2385,2395,2445,2375,385291,930122070,00,0.00,N,2,5,
|
|
20240315,2380,2360,2425,2345,510691,1220183950,00,0.00,N,2,25,
|
|
20240314,2355,2355,2385,2325,220249,516556290,00,0.00,N,2,5,
|
|
20240313,2350,2335,2370,2315,279116,655882300,00,0.00,N,2,10,
|
|
20240312,2340,2350,2395,2310,507234,1186046290,00,0.00,N,5,-15,
|
|
20240311,2355,2330,2405,2315,252331,597969755,00,0.00,N,2,30,
|
|
20240308,2325,2425,2435,2315,607682,1432107945,00,0.00,N,5,-85,
|
|
20240307,2410,2460,2530,2405,402541,982353100,00,0.00,N,5,-60,
|
|
20240306,2470,2460,2520,2435,291778,725957125,00,0.00,N,2,10,
|
|
20240305,2460,2535,2560,2360,513848,1271047755,00,0.00,N,5,-80,
|
|
20240304,2540,2465,2595,2445,1086430,2747585575,00,0.00,N,2,85,
|
|
20240229,2455,2455,2485,2420,494443,1213201745,00,0.00,N,5,-20,
|
|
20240228,2475,2400,2535,2395,743794,1830861160,00,0.00,N,2,75,
|
|
20240227,2400,2450,2525,2395,757831,1857903470,00,0.00,N,5,-50,
|
|
20240226,2450,2515,2530,2435,616987,1527715455,00,0.00,N,5,-75,
|
|
20240223,2525,2520,2570,2450,1126729,2805341800,00,0.00,N,5,-35,
|
|
20240222,2560,2845,2950,2550,6926321,19050394935,00,0.00,N,5,-195,
|
|
20240221,2755,2535,2755,2405,5185942,14072478975,00,0.00,N,2,175,
|
|
20240220,2580,2405,2630,2370,3116883,7880012215,00,0.00,N,2,240,
|
|
20240219,2340,2380,2410,2330,562520,1329099120,00,0.00,N,3,0,
|
|
20240216,2340,2375,2375,2320,303375,711852985,00,0.00,N,5,-35,
|
|
20240215,2375,2350,2400,2335,426878,1006981365,00,0.00,N,2,30,
|
|
20240214,2345,2330,2450,2300,716122,1713988280,00,0.00,N,5,-10,
|
|
20240213,2355,2265,2370,2260,836985,1943190495,00,0.00,N,2,135,
|
|
20240208,2220,2235,2285,2205,332549,747826855,00,0.00,N,3,0,
|
|
20240207,2220,2180,2275,2160,574024,1281961985,00,0.00,N,2,40,
|
|
20240206,2180,2275,2275,2160,808325,1784594065,00,0.00,N,5,-110,
|
|
20240205,2290,2325,2365,2280,314437,727237960,00,0.00,N,5,-30,
|
|
20240202,2320,2330,2350,2285,497713,1154546700,00,0.00,N,2,35,
|
|
20240201,2285,2325,2330,2260,480519,1100743375,00,0.00,N,5,-40,
|
|
20240131,2325,2395,2435,2310,500915,1188136345,00,0.00,N,5,-105,
|
|
20240130,2430,2475,2500,2400,413363,1009615725,00,0.00,N,5,-35,
|
|
20240129,2465,2505,2530,2405,674427,1671568800,00,0.00,N,5,-40,
|
|
20240126,2505,2520,2540,2455,376006,943436955,00,0.00,N,5,-5,
|
|
20240125,2510,2525,2545,2420,653273,1609660365,00,0.00,N,5,-25,
|
|
20240124,2535,2630,2645,2505,952080,2428722305,00,0.00,N,5,-95,
|
|
20240123,2630,2620,2710,2610,976857,2594720875,00,0.00,N,5,-15,
|
|
20240122,2645,2715,2740,2645,1286233,3452442115,00,0.00,N,5,-60,
|
|
20240119,2705,2770,2820,2675,2671818,7349147710,00,0.00,N,5,-35,
|
|
20240118,2740,3010,3130,2715,9502721,27782184150,00,0.00,N,5,-105,
|
|
20240117,2845,2710,2885,2675,7133113,20084817560,00,0.00,N,2,180,
|
|
20240116,2665,2650,2675,2620,507482,1343295740,00,0.00,N,2,5,
|
|
20240115,2660,2725,2735,2650,758438,2040518450,00,0.00,N,5,-55,
|
|
20240112,2715,2655,2780,2635,1244146,3370948065,00,0.00,N,2,45,
|
|
20240111,2670,2640,2695,2635,503175,1340551580,00,0.00,N,2,50,
|
|
20240110,2620,2705,2710,2620,900910,2379677815,00,0.00,N,5,-70,
|
|
20240109,2690,2715,2755,2675,829862,2253556795,00,0.00,N,2,5,
|
|
20240108,2685,2760,2765,2675,741952,2004203035,00,0.00,N,5,-55,
|
|
20240105,2740,2700,2745,2650,785750,2117606135,00,0.00,N,2,60,
|
|
20240104,2680,2650,2850,2590,2988127,8164647160,00,0.00,N,2,30,
|
|
20240103,2650,2695,2695,2640,483310,1284294325,00,0.00,N,5,-55,
|
|
20240102,2705,2705,2730,2660,492548,1326723295,00,0.00,N,3,0,
|
|
20231228,2705,2715,2745,2650,817899,2215473050,00,0.00,N,3,0,
|
|
20231227,2705,2625,2710,2605,1102277,2946309345,00,0.00,N,2,105,
|
|
20231226,2600,2560,2805,2530,4489206,12118198185,00,0.00,N,2,70,
|
|
20231222,2530,2620,2630,2520,847637,2162494155,00,0.00,N,5,-90,
|
|
20231221,2620,2690,2710,2580,1165775,3076946745,00,0.00,N,5,-80,
|
|
20231220,2700,2705,2745,2660,1058051,2864200600,00,0.00,N,3,0,
|
|
20231219,2700,2725,2740,2660,882420,2379861230,00,0.00,N,2,10,
|
|
20231218,2690,2760,2760,2655,1106449,3002692750,00,0.00,N,5,-80,
|
|
20231215,2770,2650,2800,2590,2105346,5737961380,00,0.00,N,2,120,
|
|
20231214,2650,2775,2805,2635,1637327,4432737840,00,0.00,N,5,-100,
|
|
20231213,2750,2890,2890,2750,2053838,5777858310,00,0.00,N,5,-155,
|
|
20231212,2905,2990,3020,2885,1779218,5238497220,00,0.00,N,5,-85,
|
|
20231211,2990,3000,3060,2960,2764613,8313034675,00,0.00,N,5,-40,
|
|
20231208,3030,2890,3140,2860,9877684,30012197520,00,0.00,N,2,210,
|
|
20231207,2820,2860,2880,2785,1821231,5124811340,00,0.00,N,5,-75,
|
|
20231206,2895,2980,2995,2800,2516377,7248012840,00,0.00,N,5,-55,
|
|
20231205,2950,2850,3065,2815,6738168,20140161930,00,0.00,N,2,95,
|
|
20231204,2855,2840,2885,2780,2201906,6233091980,00,0.00,N,2,45,
|
|
20231201,2810,2930,2980,2800,2943355,8421786445,00,0.00,N,5,-140,
|
|
20231130,2950,2995,3055,2870,4024060,11808658465,00,0.00,N,5,-90,
|
|
20231129,3040,3300,3350,2900,12492853,39501248325,00,0.00,N,5,-10,
|
|
20231128,3050,3475,3545,3020,17462554,56770358885,00,0.00,N,5,-220,
|
|
20231127,3270,2860,3330,2855,47462264,149793800355,00,0.00,N,2,450,
|
|
20231124,2820,2830,3000,2790,9451430,27343848220,00,0.00,N,5,-60,
|
|
20231123,2880,2765,3015,2705,27550430,80439864535,00,0.00,N,2,85,
|
|
20231122,2795,2885,3145,2765,43912304,130680817915,00,0.00,N,2,60,
|
|
20231121,2735,2570,3130,2560,60081360,173422764310,00,0.00,N,2,125,
|
|
20231120,2610,2395,2885,2350,37695716,102165509695,00,0.00,N,2,190,
|
|
20231117,2420,2450,2495,2335,5682124,13627981250,00,0.00,N,5,-70,
|
|
20231116,2490,2115,2665,2110,30886588,75937421670,00,0.00,N,2,375,
|
|
20231115,2115,2125,2160,2105,1077399,2289408795,00,0.00,N,2,5,
|
|
20231114,2110,2060,2165,2060,1720828,3630406385,00,0.00,N,2,15,
|
|
20231113,2095,2160,2280,2090,2639495,5807865210,00,0.00,N,5,-45,
|
|
20231110,2140,2120,2215,2045,3698656,8025402820,00,0.00,N,2,50,
|
|
20231109,2090,2075,2275,2070,4485577,9807893020,00,0.00,N,5,-20,
|
|
20231108,2110,2200,2230,2105,1602845,3459351700,00,0.00,N,5,-90,
|
|
20231107,2200,2365,2365,2135,3332295,7356729895,00,0.00,N,5,-165,
|
|
20231106,2365,2475,2475,2330,3701114,8826792210,00,0.00,N,5,-100,
|
|
20231103,2465,2655,2665,2430,3699881,9283099455,00,0.00,N,5,-145,
|
|
20231102,2610,2580,2660,2495,5177243,13409887430,00,0.00,N,2,25,
|
|
20231101,2585,2405,2685,2385,13082135,33582197605,00,0.00,N,2,155,
|
|
20231031,2430,2455,2710,2275,10726855,26721883445,00,0.00,N,5,-10,
|
|
20231030,2440,2530,2630,2380,9757316,24444182000,00,0.00,N,5,-40,
|
|
20231027,2480,2670,2805,2480,10286094,27047227060,00,0.00,N,5,-250,
|
|
20231026,2730,3135,3240,2645,34767792,102243764215,00,0.00,N,5,-375,
|
|
20231025,3105,2575,3105,2535,35934724,105207430530,00,0.00,N,1,715,
|
|
20231024,2390,2610,2680,2280,36165784,89812219200,00,0.00,N,2,70,
|
|
20231023,2320,1785,2320,1785,22412988,48930610501,00,0.00,N,1,535,
|
|
20231020,1785,1938,1947,1775,2046328,3750752184,00,0.00,N,5,-125,
|
|
20231019,1910,1930,1930,1835,1863888,3505850882,00,0.00,N,5,-66,
|
|
20231018,1976,2060,2115,1969,2810263,5643218680,00,0.00,N,5,-134,
|
|
20231017,2110,2200,2235,2095,2319747,5022529595,00,0.00,N,5,-55,
|
|
20231016,2165,2290,2325,2155,2412739,5309307640,00,0.00,N,5,-140,
|
|
20231013,2305,2285,2535,2250,8636798,20794996650,00,0.00,N,2,5,
|
|
20231012,2300,2240,2575,2225,8876875,21313614410,00,0.00,N,2,50,
|
|
20231011,2250,2240,2315,2220,3619444,8171287565,00,0.00,N,2,50,
|
|
20231010,2200,2640,2665,2200,6186064,14866299865,00,0.00,N,5,-430,
|
|
20231006,2630,2625,2780,2615,3824029,10316855540,00,0.00,N,5,-40,
|
|
20231005,2670,2835,2920,2555,12576392,34808659175,00,0.00,N,5,-130,
|
|
20231004,2800,3075,3135,2800,6563986,19512180465,00,0.00,N,5,-315,
|
|
20230927,3115,3095,3260,2995,18407398,57896340145,00,0.00,N,3,0,
|
|
20230926,3115,3130,3425,2975,31516300,100065002695,00,0.00,N,2,115,
|
|
20230925,3000,3040,3430,2850,33140756,106043604230,00,0.00,N,5,-115,
|
|
20230922,3115,3165,3450,2940,16399193,52218005945,00,0.00,N,5,-215,
|
|
20230921,3330,3610,3865,3315,47821216,175556538055,00,0.00,N,5,-220,
|
|
20230920,3550,3325,4030,2995,90894800,325773610305,00,0.00,N,2,450,
|
|
20230919,3100,3060,3350,2740,21656452,64121740175,00,0.00,N,5,-670,
|