281 lines
19 KiB
CSV
281 lines
19 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250806,20100,19990,20400,19940,29876,600937715,00,0.00,N,5,-100,
|
|
20250805,20200,19850,20650,19850,54682,1109501845,00,0.00,N,2,400,
|
|
20250804,19800,19810,20400,19760,49010,978857585,00,0.00,N,5,-650,
|
|
20250801,20450,21100,21350,20350,84895,1762351400,00,0.00,N,3,0,
|
|
20250731,20450,20550,20850,20200,34121,699402700,00,0.00,N,5,-50,
|
|
20250730,20500,20900,21050,20450,39448,816275625,00,0.00,N,5,-400,
|
|
20250729,20900,21050,21350,20450,43762,917087550,00,0.00,N,5,-350,
|
|
20250728,21250,22150,22200,21150,54900,1179968800,00,0.00,N,5,-750,
|
|
20250725,22000,22950,23000,21400,124739,2755904700,00,0.00,N,2,50,
|
|
20250724,21950,20850,22350,20550,136198,2934817175,00,0.00,N,2,1550,
|
|
20250723,20400,20900,21000,20300,40602,832705125,00,0.00,N,5,-350,
|
|
20250722,20750,21300,21300,20500,55939,1159124175,00,0.00,N,5,-350,
|
|
20250721,21100,21500,21850,21000,37609,803331325,00,0.00,N,5,-350,
|
|
20250718,21450,21850,21950,21400,26969,582952575,00,0.00,N,5,-200,
|
|
20250717,21650,22550,22600,21600,85053,1860431125,00,0.00,N,5,-1000,
|
|
20250716,22650,23000,23000,22450,47128,1069037075,00,0.00,N,5,-550,
|
|
20250715,23200,23700,23700,22700,73870,1702920300,00,0.00,N,5,-200,
|
|
20250714,23400,24250,24250,23200,80549,1899485350,00,0.00,N,3,0,
|
|
20250711,23400,23900,25700,23400,560821,13742646450,00,0.00,N,2,900,
|
|
20250710,22500,23000,23150,22400,59592,1350369900,00,0.00,N,5,-450,
|
|
20250709,22950,24150,24200,22950,103019,2418363125,00,0.00,N,5,-750,
|
|
20250708,23700,22350,23900,22250,153941,3588640225,00,0.00,N,2,1050,
|
|
20250707,22650,22000,22850,21600,45369,1007469000,00,0.00,N,2,600,
|
|
20250704,22050,23200,23350,21950,68433,1543576450,00,0.00,N,5,-650,
|
|
20250703,22700,23050,23150,22500,61036,1391391900,00,0.00,N,5,-250,
|
|
20250702,22950,22600,23600,21100,201768,4528055625,00,0.00,N,2,650,
|
|
20250701,22300,22400,23000,22050,67092,1516194825,00,0.00,N,2,500,
|
|
20250630,21800,21900,22350,21600,48207,1059265850,00,0.00,N,2,200,
|
|
20250627,21600,22400,23125,21300,97628,2174932000,00,0.00,N,5,-450,
|
|
20250626,22050,22500,22550,21600,92893,2042972875,00,0.00,N,5,-450,
|
|
20250625,22500,24000,24200,22300,223109,5171960175,00,0.00,N,5,-700,
|
|
20250624,23200,24200,24750,22950,194294,4598159850,00,0.00,N,5,-1150,
|
|
20250623,24350,21500,25850,21050,1113106,26991031700,00,0.00,N,2,2200,
|
|
20250620,22150,22150,23200,21100,272504,6027426700,00,0.00,N,2,300,
|
|
20250619,21850,22200,22500,21350,104825,2282699050,00,0.00,N,2,250,
|
|
20250618,21600,20700,22600,20500,246088,5292437100,00,0.00,N,2,1450,
|
|
20250617,20150,21050,21200,19990,69943,1429413730,00,0.00,N,5,-900,
|
|
20250616,21050,20100,21250,20100,88576,1834948100,00,0.00,N,2,350,
|
|
20250613,20700,21950,21950,20300,105220,2180928650,00,0.00,N,5,-900,
|
|
20250612,21600,22200,22450,21300,79662,1733359925,00,0.00,N,5,-150,
|
|
20250611,21750,22450,22750,21650,95533,2109394050,00,0.00,N,5,-450,
|
|
20250610,22200,22400,23000,20850,331715,7307529625,00,0.00,N,2,800,
|
|
20250609,21400,20350,21450,19990,186207,3880634645,00,0.00,N,2,1570,
|
|
20250605,19830,20500,20550,19820,91400,1836910805,00,0.00,N,5,-720,
|
|
20250604,20550,21200,21900,19600,259195,5324985575,00,0.00,N,2,1190,
|
|
20250602,19360,18150,19370,18150,80597,1532459005,00,0.00,N,2,1200,
|
|
20250530,18160,18350,18730,18130,45712,840082900,00,0.00,N,2,50,
|
|
20250529,18110,18110,18300,17940,43242,781157845,00,0.00,N,3,0,
|
|
20250528,18110,18220,18340,17920,30971,560996330,00,0.00,N,3,0,
|
|
20250527,18110,17760,18880,17710,80579,1472524690,00,0.00,N,2,290,
|
|
20250526,17820,18430,18600,17680,51753,936150085,00,0.00,N,5,-610,
|
|
20250523,18430,18510,18580,17400,42192,769093690,00,0.00,N,5,-80,
|
|
20250522,18510,19100,19260,18490,53372,1006790400,00,0.00,N,5,-840,
|
|
20250521,19350,19260,19880,18800,112340,2172179085,00,0.00,N,2,150,
|
|
20250520,19200,18930,19280,18680,86449,1634871515,00,0.00,N,2,80,
|
|
20250519,19120,19950,20600,18980,363412,7257405515,00,0.00,N,5,-140,
|
|
20250516,19260,19310,19770,19160,147504,2867029265,00,0.00,N,5,-30,
|
|
20250515,19290,20000,20000,18630,208432,4036779650,00,0.00,N,5,-910,
|
|
20250514,20200,18620,22800,18620,1567083,32867915435,00,0.00,N,2,1630,
|
|
20250513,18570,18830,18910,18310,75188,1394054745,00,0.00,N,5,-350,
|
|
20250512,18920,18980,19600,18690,139542,2681497140,00,0.00,N,2,240,
|
|
20250509,18680,19580,19580,18350,86996,1638156240,00,0.00,N,5,-470,
|
|
20250508,19150,18450,19150,18100,139824,2617184490,00,0.00,N,2,940,
|
|
20250507,18210,17160,18250,17080,96307,1721020855,00,0.00,N,2,950,
|
|
20250502,17260,17300,17790,17050,44240,763908575,00,0.00,N,5,-560,
|
|
20250430,17820,18210,18240,17800,59353,1069813755,00,0.00,N,5,-230,
|
|
20250429,18050,18060,18530,18020,77185,1411217080,00,0.00,N,2,50,
|
|
20250428,18000,18040,18530,17650,127035,2294398670,00,0.00,N,2,170,
|
|
20250425,17830,18380,18590,17800,111350,2021158470,00,0.00,N,5,-550,
|
|
20250424,18380,20100,21550,18360,469572,9221064400,00,0.00,N,5,-370,
|
|
20250423,18750,20200,22200,18750,1066815,22151072150,00,0.00,N,5,-1350,
|
|
20250422,20100,19150,21000,18810,1118185,22373163875,00,0.00,N,2,1390,
|
|
20250421,18710,18750,18840,18130,123033,2279590805,00,0.00,N,2,450,
|
|
20250418,18260,17920,18390,17230,147697,2645893320,00,0.00,N,2,340,
|
|
20250417,17920,16700,18440,16700,250164,4482572785,00,0.00,N,2,1030,
|
|
20250416,16890,17880,17900,16860,129446,2246338955,00,0.00,N,5,-630,
|
|
20250415,17520,17200,19030,17050,1047424,19000550870,00,0.00,N,2,660,
|
|
20250414,16860,16600,17100,16360,107707,1804028205,00,0.00,N,2,210,
|
|
20250411,16650,18090,18100,16470,466342,8009948520,00,0.00,N,2,850,
|
|
20250410,15800,13050,15800,12760,361664,5366390110,00,0.00,N,1,3640,
|
|
20250409,12160,12390,12940,12120,25592,318280360,00,0.00,N,5,-790,
|
|
20250408,12950,13040,13200,12710,20790,267858000,00,0.00,N,2,30,
|
|
20250407,12920,13310,13490,12740,35428,461352190,00,0.00,N,5,-1030,
|
|
20250404,13950,13080,13950,13080,15925,216171370,00,0.00,N,2,580,
|
|
20250403,13370,13170,13760,12920,26368,353034355,00,0.00,N,5,-310,
|
|
20250402,13680,14050,14310,13630,18744,259261880,00,0.00,N,5,-370,
|
|
20250401,14050,13560,14100,13530,28299,390252180,00,0.00,N,2,350,
|
|
20250331,13700,13870,14140,13390,34534,474303470,00,0.00,N,5,-600,
|
|
20250328,14300,14770,15000,14270,48065,693925760,00,0.00,N,5,-620,
|
|
20250327,14920,15010,15260,14860,41768,627305035,00,0.00,N,5,-340,
|
|
20250326,15260,15260,15590,15190,30876,472124020,00,0.00,N,5,-90,
|
|
20250325,15350,15550,15970,15250,26310,407661170,00,0.00,N,5,-130,
|
|
20250324,15480,15460,15710,15320,22925,355984450,00,0.00,N,2,20,
|
|
20250321,15460,15640,15860,15310,36583,567292645,00,0.00,N,5,-370,
|
|
20250320,15830,16550,16550,15800,32322,516741415,00,0.00,N,5,-480,
|
|
20250319,16310,15950,16700,15810,40832,661726350,00,0.00,N,2,90,
|
|
20250318,16220,15430,16780,15420,80411,1297997255,00,0.00,N,2,810,
|
|
20250317,15410,15610,15810,15370,25212,390145165,00,0.00,N,5,-160,
|
|
20250314,15570,15420,15870,15420,21407,336251705,00,0.00,N,2,30,
|
|
20250313,15540,15800,16080,15540,19839,313210830,00,0.00,N,5,-260,
|
|
20250312,15800,15700,15940,15540,20696,326386295,00,0.00,N,2,450,
|
|
20250311,15350,15590,15630,14830,42589,647601220,00,0.00,N,5,-510,
|
|
20250310,15860,15640,16100,15600,25435,402603410,00,0.00,N,2,60,
|
|
20250307,15800,15880,16380,15800,36058,574369280,00,0.00,N,5,-360,
|
|
20250306,16160,16570,16840,16140,28657,469146490,00,0.00,N,5,-460,
|
|
20250305,16620,16080,16680,16080,22887,376423240,00,0.00,N,2,390,
|
|
20250304,16230,16500,16790,16140,44279,719861545,00,0.00,N,5,-590,
|
|
20250228,16820,17510,17710,16700,71524,1216384230,00,0.00,N,5,-690,
|
|
20250227,17510,18600,18600,17460,59920,1070314210,00,0.00,N,5,-840,
|
|
20250226,18350,17810,18480,17590,71343,1289737210,00,0.00,N,2,510,
|
|
20250225,17840,17900,18290,17650,76478,1376601920,00,0.00,N,5,-150,
|
|
20250224,17990,17400,18010,17020,82913,1461860180,00,0.00,N,2,590,
|
|
20250221,17400,17010,17500,17010,41637,718963390,00,0.00,N,2,260,
|
|
20250220,17140,17700,17890,17080,62697,1087771290,00,0.00,N,5,-560,
|
|
20250219,17700,17400,17900,17360,77697,1373464340,00,0.00,N,2,330,
|
|
20250218,17370,17440,17440,17050,42808,737445210,00,0.00,N,2,60,
|
|
20250217,17310,16980,17330,16660,40056,684958250,00,0.00,N,2,330,
|
|
20250214,16980,16680,17530,16670,114868,1969156910,00,0.00,N,2,320,
|
|
20250213,16660,16320,17130,16320,64586,1083852080,00,0.00,N,2,340,
|
|
20250212,16320,16660,16660,16210,49055,801433580,00,0.00,N,5,-300,
|
|
20250211,16620,16700,17000,16580,40057,670029860,00,0.00,N,5,-140,
|
|
20250210,16760,16520,16920,16320,57846,964476310,00,0.00,N,5,-40,
|
|
20250207,16800,17200,17500,16700,68365,1154314610,00,0.00,N,5,-270,
|
|
20250206,17070,17540,17540,17020,41565,712959080,00,0.00,N,5,-300,
|
|
20250205,17370,16640,18050,16500,146566,2554081590,00,0.00,N,2,1130,
|
|
20250204,16240,15800,16450,15800,40056,647245600,00,0.00,N,2,610,
|
|
20250203,15630,16210,16380,15550,57817,915628840,00,0.00,N,5,-1080,
|
|
20250131,16710,17290,17290,16690,47257,797385040,00,0.00,N,5,-580,
|
|
20250124,17290,17200,17600,17000,42496,735128680,00,0.00,N,2,290,
|
|
20250123,17000,18010,18010,16800,85931,1497559230,00,0.00,N,5,-990,
|
|
20250122,17990,17740,18600,17740,99414,1816781100,00,0.00,N,2,280,
|
|
20250121,17710,18440,18580,17700,74205,1334398330,00,0.00,N,5,-730,
|
|
20250120,18440,18630,18760,18250,72956,1349174940,00,0.00,N,2,80,
|
|
20250117,18360,18950,20050,18360,325482,6248450700,00,0.00,N,5,-240,
|
|
20250116,18600,18480,18880,18350,101205,1879570380,00,0.00,N,2,270,
|
|
20250115,18330,17660,18800,17660,165945,3016712700,00,0.00,N,2,640,
|
|
20250114,17690,17870,18440,17470,57095,1019298440,00,0.00,N,2,200,
|
|
20250113,17490,18120,18150,17400,61918,1095157370,00,0.00,N,5,-530,
|
|
20250110,18020,17300,18830,17220,181503,3285693310,00,0.00,N,2,630,
|
|
20250109,17390,17550,17580,17010,34969,603869730,00,0.00,N,5,-210,
|
|
20250108,17600,17430,17730,17410,34709,609227920,00,0.00,N,2,60,
|
|
20250107,17540,17750,17790,17520,33009,581318050,00,0.00,N,5,-60,
|
|
20250106,17600,17820,17820,17400,35507,626784780,00,0.00,N,5,-30,
|
|
20250103,17630,16840,17800,16840,80707,1415653640,00,0.00,N,2,630,
|
|
20250102,17000,16500,17000,16500,33922,571939830,00,0.00,N,2,420,
|
|
20241230,16580,16000,16800,15880,30770,506989780,00,0.00,N,2,430,
|
|
20241227,16150,16630,16920,16010,34797,566211490,00,0.00,N,5,-630,
|
|
20241226,16780,17260,17530,16760,44015,748226700,00,0.00,N,5,-570,
|
|
20241224,17350,16870,17450,16750,63279,1084258370,00,0.00,N,2,280,
|
|
20241223,17070,16230,17380,16040,75140,1266569260,00,0.00,N,2,1110,
|
|
20241220,15960,16480,16600,15880,43668,702590170,00,0.00,N,5,-580,
|
|
20241219,16540,16790,16820,16410,38549,638527900,00,0.00,N,5,-370,
|
|
20241218,16910,16870,17430,16590,41577,701149790,00,0.00,N,5,-10,
|
|
20241217,16920,16600,17150,16450,44599,746553200,00,0.00,N,2,150,
|
|
20241216,16770,16640,17250,16640,50655,855234100,00,0.00,N,2,280,
|
|
20241213,16490,16000,16670,15870,44743,730688440,00,0.00,N,2,490,
|
|
20241212,16000,16160,16270,15760,50860,815001090,00,0.00,N,5,-160,
|
|
20241211,16160,14750,16160,14750,88316,1392331960,00,0.00,N,2,1300,
|
|
20241210,14860,13650,15010,13650,85185,1244868950,00,0.00,N,2,1220,
|
|
20241209,13640,14900,14900,13640,125900,1758645500,00,0.00,N,5,-1380,
|
|
20241206,15020,15640,16100,14460,86076,1297330660,00,0.00,N,5,-590,
|
|
20241205,15610,15860,16260,15580,58571,927587320,00,0.00,N,5,-10,
|
|
20241204,15620,16070,16140,15300,86888,1367318290,00,0.00,N,5,-960,
|
|
20241203,16580,15940,16870,15940,65471,1079401400,00,0.00,N,2,640,
|
|
20241202,15940,16620,17150,15930,95195,1553479780,00,0.00,N,5,-660,
|
|
20241129,16600,18010,18270,16600,110070,1876000550,00,0.00,N,5,-1190,
|
|
20241128,17790,17490,18000,17400,45762,813122940,00,0.00,N,2,300,
|
|
20241127,17490,18080,18090,17480,52152,919561890,00,0.00,N,5,-410,
|
|
20241126,17900,17470,18080,17460,59358,1055387950,00,0.00,N,2,170,
|
|
20241125,17730,16600,17900,16600,98428,1711293770,00,0.00,N,2,1130,
|
|
20241122,16600,16550,17280,16550,81928,1377555890,00,0.00,N,2,50,
|
|
20241121,16550,17320,17440,16550,106182,1791881170,00,0.00,N,5,-890,
|
|
20241120,17440,17250,18280,17250,73985,1305323920,00,0.00,N,2,190,
|
|
20241119,17250,17520,17670,17060,54997,953720070,00,0.00,N,5,-300,
|
|
20241118,17550,17300,18050,17080,105162,1845492300,00,0.00,N,2,380,
|
|
20241115,17170,17800,18130,16760,145675,2505302190,00,0.00,N,5,-830,
|
|
20241114,18000,18140,18620,17730,116560,2120342230,00,0.00,N,5,-130,
|
|
20241113,18130,19800,19800,18130,171809,3240103090,00,0.00,N,5,-2020,
|
|
20241112,20150,19700,20650,18620,258741,5109372600,00,0.00,N,2,420,
|
|
20241111,19730,19600,20600,19420,276736,5525514980,00,0.00,N,2,580,
|
|
20241108,19150,18250,19410,18250,144728,2776237400,00,0.00,N,2,710,
|
|
20241107,18440,17900,18700,17450,102594,1858865640,00,0.00,N,2,490,
|
|
20241106,17950,18720,19020,17950,84172,1554744180,00,0.00,N,5,-760,
|
|
20241105,18710,18710,19000,18540,48825,916409930,00,0.00,N,5,-190,
|
|
20241104,18900,17700,19100,17700,135921,2532733590,00,0.00,N,2,1370,
|
|
20241101,17530,18250,18300,17530,104229,1862537880,00,0.00,N,5,-890,
|
|
20241031,18420,18400,18650,18010,85275,1567882790,00,0.00,N,5,-20,
|
|
20241030,18440,19080,19300,18440,115980,2183707370,00,0.00,N,5,-610,
|
|
20241029,19050,19700,19760,18870,92608,1771695750,00,0.00,N,5,-710,
|
|
20241028,19760,19280,19840,19260,65308,1274671050,00,0.00,N,2,400,
|
|
20241025,19360,19950,20250,19360,114044,2238876240,00,0.00,N,5,-440,
|
|
20241024,19800,20350,20600,19800,114245,2281592540,00,0.00,N,5,-750,
|
|
20241023,20550,20400,21150,20150,157752,3260312400,00,0.00,N,2,300,
|
|
20241022,20250,21000,21750,20200,167920,3508220100,00,0.00,N,5,-700,
|
|
20241021,20950,21050,21650,20800,109093,2309808850,00,0.00,N,3,0,
|
|
20241018,20950,21950,22400,20850,149981,3221250900,00,0.00,N,5,-800,
|
|
20241017,21750,22350,22800,21700,122071,2691986900,00,0.00,N,5,-550,
|
|
20241016,22300,22650,23000,22250,104595,2355365650,00,0.00,N,5,-700,
|
|
20241015,23000,23300,23600,22900,155858,3615805500,00,0.00,N,2,100,
|
|
20241014,22900,24000,24050,22850,187650,4351492900,00,0.00,N,5,-1250,
|
|
20241011,24150,24000,24850,23850,197433,4810848500,00,0.00,N,5,-50,
|
|
20241010,24200,23750,25300,23550,556971,13730965950,00,0.00,N,2,1050,
|
|
20241008,23150,22750,23450,22700,131720,3038153200,00,0.00,N,2,150,
|
|
20241007,23000,22950,23200,22200,147392,3367541900,00,0.00,N,2,700,
|
|
20241004,22300,22500,22900,22250,86285,1944430700,00,0.00,N,5,-300,
|
|
20241002,22600,22800,23250,22450,89283,2029795600,00,0.00,N,5,-700,
|
|
20240930,23300,23950,24100,23150,118291,2779272550,00,0.00,N,5,-650,
|
|
20240927,23950,25200,25200,23950,150850,3678321400,00,0.00,N,5,-1100,
|
|
20240926,25050,24350,25200,24350,131838,3273722600,00,0.00,N,2,850,
|
|
20240925,24200,25300,25550,24100,180525,4508853800,00,0.00,N,5,-800,
|
|
20240924,25000,25800,26600,25000,313999,8085417100,00,0.00,N,5,-700,
|
|
20240923,25700,26300,26700,25700,439468,11489714150,00,0.00,N,2,150,
|
|
20240920,25550,25350,25700,24800,522946,13360594200,00,0.00,N,2,350,
|
|
20240919,25200,24850,25500,24050,222505,5515445200,00,0.00,N,2,200,
|
|
20240913,25000,26250,26300,25000,334041,8449093650,00,0.00,N,5,-1150,
|
|
20240912,26150,26250,26750,25850,472618,12394336450,00,0.00,N,5,-550,
|
|
20240911,26700,24200,27300,24050,2166964,56296664150,00,0.00,N,2,2750,
|
|
20240910,23950,24100,24500,22700,395903,9474138650,00,0.00,N,2,150,
|
|
20240909,23800,23200,24250,22950,374167,8784524500,00,0.00,N,5,-400,
|
|
20240906,24200,29400,30650,24200,2080124,59097397550,00,0.00,N,5,-2850,
|
|
20240905,27050,28250,29150,24950,1101285,29819279950,00,0.00,N,5,-1050,
|
|
20240904,28100,33400,34200,28100,2243273,72811205700,00,0.00,N,5,-3950,
|
|
20240903,32050,32100,32700,31350,742125,24159650200,00,0.00,N,5,-150,
|
|
20240902,32200,31500,32500,31150,547068,17436601850,00,0.00,N,2,800,
|
|
20240830,31400,30500,31800,30400,473843,14733439450,00,0.00,N,2,700,
|
|
20240829,30700,30100,31950,29900,605358,18765181550,00,0.00,N,5,-250,
|
|
20240828,30950,31400,32550,30100,1823221,57191352050,00,0.00,N,2,950,
|
|
20240827,30000,30650,30800,29200,433808,12994595250,00,0.00,N,5,-650,
|
|
20240826,30650,30950,31850,29650,553315,16978336500,00,0.00,N,5,-800,
|
|
20240823,31450,32000,33200,30150,1219731,38886522200,00,0.00,N,5,-900,
|
|
20240822,32350,32400,33600,31050,719305,23250051950,00,0.00,N,5,-500,
|
|
20240821,32850,34450,34500,32500,820187,27443777850,00,0.00,N,5,-2500,
|
|
20240820,35350,33900,37500,33400,4543740,162342028650,00,0.00,N,2,400,
|
|
20240819,34950,33500,35100,31500,2616412,87663219350,00,0.00,N,2,2900,
|
|
20240816,32050,31650,32800,31550,886912,28516535350,00,0.00,N,5,-1250,
|
|
20240814,33300,32950,34400,32400,2539344,84626924000,00,0.00,N,5,-400,
|
|
20240813,33700,31500,36050,30300,8442817,280659205400,00,0.00,N,2,5000,
|
|
20240812,28700,22400,28700,22400,2945364,79627676900,00,0.00,N,1,6600,
|
|
20240809,22100,22100,22700,21500,144683,3214669650,00,0.00,N,2,650,
|
|
20240808,21450,21400,22700,21150,162769,3587009950,00,0.00,N,5,-450,
|
|
20240807,21900,21000,22500,20800,168544,3682075100,00,0.00,N,2,700,
|
|
20240806,21200,20400,21900,20050,189750,4027656800,00,0.00,N,2,1100,
|
|
20240805,20100,23800,23850,19680,248953,5407749150,00,0.00,N,5,-3700,
|
|
20240802,23800,24850,25300,23600,216339,5229313900,00,0.00,N,5,-2100,
|
|
20240801,25900,25800,28200,25700,846832,22633518700,00,0.00,N,2,750,
|
|
20240731,25150,25850,26000,24750,200909,5066250650,00,0.00,N,5,-700,
|
|
20240730,25850,27800,28000,25750,298610,7867063400,00,0.00,N,5,-1950,
|
|
20240729,27800,28500,28900,27750,208413,5873461950,00,0.00,N,5,-150,
|
|
20240726,27950,27400,29150,27300,274051,7732238550,00,0.00,N,2,950,
|
|
20240725,27000,28150,28900,27000,296365,8238824400,00,0.00,N,5,-2100,
|
|
20240724,29100,30700,31500,29100,462060,14001248950,00,0.00,N,5,-1650,
|
|
20240723,30750,29600,31400,29500,1169690,35779294150,00,0.00,N,2,1550,
|
|
20240722,29200,29050,31700,28700,889838,26721478750,00,0.00,N,2,400,
|
|
20240719,28800,29700,31150,28550,590464,17455197600,00,0.00,N,5,-1550,
|
|
20240718,30350,28500,31950,27500,957845,28640734250,00,0.00,N,2,1250,
|
|
20240717,29100,31350,31650,29050,401682,12086211300,00,0.00,N,5,-1950,
|
|
20240716,31050,33100,33200,30150,597983,18702409150,00,0.00,N,5,-2300,
|
|
20240715,33350,36050,37500,32700,935634,32045559350,00,0.00,N,5,-5550,
|
|
20240712,38900,40800,41300,38550,311112,12332064400,00,0.00,N,5,-2500,
|
|
20240711,41400,43450,44150,41400,402481,17188853700,00,0.00,N,5,-1800,
|
|
20240710,43200,41950,47950,41800,2006308,91111556150,00,0.00,N,2,1250,
|
|
20240709,41950,41300,42800,41300,260125,10931467350,00,0.00,N,2,650,
|
|
20240708,41300,41400,42550,40650,188179,7853874850,00,0.00,N,5,-450,
|
|
20240705,41750,43350,44400,41500,328990,13960017450,00,0.00,N,5,-1600,
|
|
20240704,43350,45550,45600,42700,395677,17349371000,00,0.00,N,5,-2300,
|
|
20240703,45650,42950,47150,42500,1476788,66793764150,00,0.00,N,2,3600,
|
|
20240702,42050,45500,46000,42000,664688,29143105000,00,0.00,N,5,-4800,
|
|
20240701,46850,50400,51700,46850,579038,28203142650,00,0.00,N,5,-2950,
|
|
20240628,49800,53000,54400,49750,812012,42084472150,00,0.00,N,5,-4300,
|
|
20240627,54100,52200,56800,51000,2626540,141678086400,00,0.00,N,2,500,
|
|
20240626,53600,52500,54000,49650,1675736,87169932800,00,0.00,N,2,2800,
|
|
20240625,50800,51600,54600,48450,2597840,134393884500,00,0.00,N,2,1050,
|
|
20240624,49750,46600,55600,46500,6014843,308018652000,00,0.00,N,2,2750,
|
|
20240621,47000,40600,52300,40250,9212623,437520356550,00,0.00,N,2,6700,
|
|
20240620,40300,44200,44200,40150,949911,39892295900,00,0.00,N,5,-3950,
|
|
20240619,44250,45400,49250,43800,2802788,132396070300,00,0.00,N,5,-2150,
|
|
20240618,46400,43650,53700,42000,9246909,438405820950,00,0.00,N,2,3900,
|
|
20240617,42500,46600,49300,40500,3733332,161417189100,00,0.00,N,5,-7000,
|
|
20240614,49500,60600,82200,47050,22875966,1566198256750,00,0.00,N,2,9500,
|