686 lines
46 KiB
CSV
686 lines
46 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250228,22050,23100,23100,22050,350188,7777114600,00,0.00,N,5,-1150,
|
|
20250227,23200,23200,23300,22950,64750,1495552900,00,0.00,N,3,0,
|
|
20250226,23200,23150,23200,22800,85806,1976417550,00,0.00,N,2,100,
|
|
20250225,23100,22950,23200,22750,83712,1918525400,00,0.00,N,2,300,
|
|
20250224,22800,23000,23100,22800,65761,1504455550,00,0.00,N,5,-350,
|
|
20250221,23150,23150,23550,22950,90680,2107756750,00,0.00,N,2,150,
|
|
20250220,23000,22900,23400,22800,90654,2095799200,00,0.00,N,2,100,
|
|
20250219,22900,23300,23350,22900,148520,3414652700,00,0.00,N,5,-350,
|
|
20250218,23250,23550,23550,22900,107178,2482756750,00,0.00,N,5,-350,
|
|
20250217,23600,23300,23800,23200,50082,1178843850,00,0.00,N,2,300,
|
|
20250214,23300,23500,23550,23100,53307,1240881900,00,0.00,N,2,50,
|
|
20250213,23250,23450,23500,23200,64684,1508059850,00,0.00,N,5,-200,
|
|
20250212,23450,23650,23700,23200,69696,1630842750,00,0.00,N,5,-250,
|
|
20250211,23700,23550,23900,23450,54688,1295337050,00,0.00,N,2,200,
|
|
20250210,23500,23950,23950,23100,70487,1656883600,00,0.00,N,5,-500,
|
|
20250207,24000,24100,24350,23900,78481,1889947900,00,0.00,N,2,100,
|
|
20250206,23900,23350,24150,23250,61616,1463870500,00,0.00,N,2,700,
|
|
20250205,23200,22900,23450,22900,53509,1241548350,00,0.00,N,2,300,
|
|
20250204,22900,22850,23250,22750,49408,1135904350,00,0.00,N,2,150,
|
|
20250203,22750,23150,23400,22400,83183,1888725400,00,0.00,N,5,-650,
|
|
20250131,23400,24000,24400,23400,73095,1728526350,00,0.00,N,5,-750,
|
|
20250124,24150,23700,24450,23700,55555,1340295150,00,0.00,N,2,450,
|
|
20250123,23700,24300,24300,23700,48643,1161315000,00,0.00,N,5,-600,
|
|
20250122,24300,24000,24300,23800,66856,1611635950,00,0.00,N,2,200,
|
|
20250121,24100,23300,24100,23250,80084,1898858800,00,0.00,N,2,1000,
|
|
20250120,23100,23550,23600,23000,37582,870720800,00,0.00,N,5,-150,
|
|
20250117,23250,23450,23650,23150,61538,1431698550,00,0.00,N,5,-250,
|
|
20250116,23500,23500,23750,23350,64692,1522079700,00,0.00,N,2,250,
|
|
20250115,23250,23800,23800,23250,41909,981764450,00,0.00,N,5,-250,
|
|
20250114,23500,24200,24250,23350,79083,1869228550,00,0.00,N,5,-450,
|
|
20250113,23950,24200,24450,23850,69270,1667816800,00,0.00,N,5,-350,
|
|
20250110,24300,24950,24950,24250,54048,1324951900,00,0.00,N,5,-650,
|
|
20250109,24950,25150,25150,24600,38627,957622550,00,0.00,N,5,-150,
|
|
20250108,25100,24750,25300,24750,88836,2226377700,00,0.00,N,2,350,
|
|
20250107,24750,24950,25100,24650,44506,1105136800,00,0.00,N,2,50,
|
|
20250106,24700,25000,25100,24550,69535,1727277250,00,0.00,N,3,0,
|
|
20250103,24700,24050,24750,23900,89057,2178953750,00,0.00,N,2,750,
|
|
20250102,23950,24100,24350,23850,39572,951811150,00,0.00,N,5,-50,
|
|
20241230,24000,22900,24150,22900,63859,1521013050,00,0.00,N,2,850,
|
|
20241227,23150,23850,23850,23150,56086,1311740150,02,0.00,N,5,-800,
|
|
20241226,23950,24000,24000,23550,68092,1620470950,00,0.00,N,2,200,
|
|
20241224,23750,24000,24050,23650,50916,1213617500,00,0.00,N,5,-250,
|
|
20241223,24000,23550,24050,23450,35291,840049400,00,0.00,N,2,450,
|
|
20241220,23550,24150,24150,23300,45250,1068966250,00,0.00,N,5,-350,
|
|
20241219,23900,23850,24250,23600,58846,1406848800,00,0.00,N,5,-350,
|
|
20241218,24250,24050,25100,24000,154276,3776732500,00,0.00,N,2,600,
|
|
20241217,23650,23700,24000,23400,72176,1711782450,00,0.00,N,2,250,
|
|
20241216,23400,23750,23950,23400,80872,1911700600,00,0.00,N,5,-300,
|
|
20241213,23700,23250,23700,23050,48705,1143550500,00,0.00,N,2,350,
|
|
20241212,23350,23400,23700,23100,61948,1449798100,00,0.00,N,2,100,
|
|
20241211,23250,23000,23450,22750,59196,1369790700,00,0.00,N,2,300,
|
|
20241210,22950,21300,23150,21300,104573,2367882800,00,0.00,N,2,1800,
|
|
20241209,21150,21750,22000,21000,130789,2793613200,00,0.00,N,5,-1150,
|
|
20241206,22300,23400,23500,21950,132575,2973676800,00,0.00,N,5,-950,
|
|
20241205,23250,23500,23800,23050,53538,1243435600,00,0.00,N,5,-250,
|
|
20241204,23500,23500,23750,22800,99685,2326375550,00,0.00,N,5,-400,
|
|
20241203,23900,23200,24000,23200,70434,1672779700,00,0.00,N,2,650,
|
|
20241202,23250,23700,23750,23100,57944,1351322850,00,0.00,N,5,-300,
|
|
20241129,23550,23900,24250,23550,54974,1301540000,00,0.00,N,5,-450,
|
|
20241128,24000,23550,24300,23550,53825,1294185750,00,0.00,N,2,450,
|
|
20241127,23550,23800,23800,23500,74286,1754502300,00,0.00,N,5,-100,
|
|
20241126,23650,24150,24300,23500,90941,2154164200,00,0.00,N,5,-500,
|
|
20241125,24150,23750,24650,23750,95257,2304603050,00,0.00,N,2,450,
|
|
20241122,23700,23800,23950,23600,48539,1154507650,00,0.00,N,2,50,
|
|
20241121,23650,24200,24200,23650,74242,1773249650,00,0.00,N,5,-700,
|
|
20241120,24350,24050,24450,23800,71208,1712858250,00,0.00,N,2,150,
|
|
20241119,24200,24150,24300,23800,41628,1001723300,00,0.00,N,2,150,
|
|
20241118,24050,23750,24150,23500,74495,1777115500,00,0.00,N,2,150,
|
|
20241115,23900,23200,23950,23200,78646,1853360300,00,0.00,N,2,400,
|
|
20241114,23500,24150,24900,23500,117862,2812069850,00,0.00,N,5,-1000,
|
|
20241113,24500,24650,24800,23600,95441,2300719850,00,0.00,N,5,-200,
|
|
20241112,24700,25900,25900,24700,131722,3296423550,00,0.00,N,5,-1350,
|
|
20241111,26050,26600,26600,25550,89999,2325474600,00,0.00,N,5,-550,
|
|
20241108,26600,26600,26850,26150,67851,1792124150,00,0.00,N,3,0,
|
|
20241107,26600,26750,26800,25900,67962,1784914300,00,0.00,N,5,-150,
|
|
20241106,26750,26500,26850,25650,161408,4254612300,00,0.00,N,2,350,
|
|
20241105,26400,27100,27200,26400,77445,2063593300,00,0.00,N,5,-800,
|
|
20241104,27200,26800,27300,26700,38480,1041504750,00,0.00,N,2,200,
|
|
20241101,27000,27000,27100,26650,33352,897352250,00,0.00,N,3,0,
|
|
20241031,27000,26250,27400,26200,110441,2975657250,00,0.00,N,2,650,
|
|
20241030,26350,26500,26600,26150,46322,1222200650,00,0.00,N,5,-300,
|
|
20241029,26650,26550,26850,26250,77240,2046938600,00,0.00,N,2,350,
|
|
20241028,26300,26500,26500,25450,115359,2998022700,00,0.00,N,5,-250,
|
|
20241025,26550,27850,27850,25550,286796,7595326000,00,0.00,N,5,-1350,
|
|
20241024,27900,28100,28150,27700,63881,1781828950,00,0.00,N,5,-650,
|
|
20241023,28550,29050,29500,27800,84206,2405304050,00,0.00,N,5,-250,
|
|
20241022,28800,28950,29150,28300,77425,2228756350,00,0.00,N,5,-350,
|
|
20241021,29150,29100,29500,28700,67099,1948097300,00,0.00,N,5,-150,
|
|
20241018,29300,29750,30100,28950,120947,3567996700,00,0.00,N,5,-400,
|
|
20241017,29700,30100,30100,29350,101795,3024105350,00,0.00,N,5,-350,
|
|
20241016,30050,29700,30400,29400,133544,3997897900,00,0.00,N,2,150,
|
|
20241015,29900,28450,29950,28250,236995,6951391500,00,0.00,N,2,1450,
|
|
20241014,28450,28000,28450,27700,93672,2633301100,00,0.00,N,2,550,
|
|
20241011,27900,27700,27950,27650,45872,1275071300,00,0.00,N,2,100,
|
|
20241010,27800,28050,28150,27650,70607,1972700100,00,0.00,N,2,200,
|
|
20241008,27600,27250,27750,27000,92673,2538135450,00,0.00,N,2,250,
|
|
20241007,27350,27600,27750,27300,74845,2049372900,00,0.00,N,5,-250,
|
|
20241004,27600,27350,27850,27350,61932,1710909100,00,0.00,N,2,50,
|
|
20241002,27550,27200,27600,27100,41035,1122600000,00,0.00,N,3,0,
|
|
20240930,27550,28400,28500,27300,130907,3627857700,00,0.00,N,5,-1000,
|
|
20240927,28550,29150,29200,28350,94448,2699354750,00,0.00,N,5,-600,
|
|
20240926,29150,28400,29200,28200,103242,2974679150,00,0.00,N,2,850,
|
|
20240925,28300,28800,29100,28150,97124,2784337300,00,0.00,N,5,-450,
|
|
20240924,28750,28450,28850,27950,122053,3467793850,00,0.00,N,2,350,
|
|
20240923,28400,28400,28900,28050,159525,4537941000,00,0.00,N,5,-350,
|
|
20240920,28750,27400,31650,27350,1267925,37602576600,00,0.00,N,2,1400,
|
|
20240919,27350,27300,27650,26950,84687,2312340900,00,0.00,N,2,250,
|
|
20240913,27100,27300,27450,26700,71778,1937030250,00,0.00,N,5,-100,
|
|
20240912,27200,27200,27350,26950,64698,1755495750,00,0.00,N,2,200,
|
|
20240911,27000,26900,27700,26800,65947,1794124700,00,0.00,N,2,250,
|
|
20240910,26750,26950,27200,26450,42013,1128225350,00,0.00,N,5,-250,
|
|
20240909,27000,26500,27300,25000,76303,2030647500,00,0.00,N,3,0,
|
|
20240906,27000,27400,27850,26650,113200,3061762450,00,0.00,N,5,-800,
|
|
20240905,27800,28050,28150,27150,96022,2653997850,00,0.00,N,5,-50,
|
|
20240904,27850,29400,29400,27850,110013,3115841600,00,0.00,N,5,-1300,
|
|
20240903,29150,29850,30300,29150,83411,2476452900,00,0.00,N,5,-750,
|
|
20240902,29900,29450,29950,28800,82747,2427817650,00,0.00,N,2,250,
|
|
20240830,29650,29350,29700,29000,76454,2240652800,00,0.00,N,2,250,
|
|
20240829,29400,29950,30750,29300,134192,4010919950,00,0.00,N,5,-550,
|
|
20240828,29950,27600,30900,27500,311728,9221038600,00,0.00,N,2,2350,
|
|
20240827,27600,27550,27650,27050,39795,1088180050,00,0.00,N,2,50,
|
|
20240826,27550,27950,27950,27400,65374,1804227400,00,0.00,N,5,-400,
|
|
20240823,27950,27300,28100,27300,46032,1277685950,00,0.00,N,2,250,
|
|
20240822,27700,28850,28850,27450,137837,3838750400,00,0.00,N,5,-1100,
|
|
20240821,28800,29050,29600,28650,83348,2417425800,00,0.00,N,5,-100,
|
|
20240820,28900,29400,29450,28900,54157,1572866700,00,0.00,N,5,-350,
|
|
20240819,29250,29300,29650,28900,36462,1064006400,00,0.00,N,2,50,
|
|
20240816,29200,29200,29450,28550,57986,1687145450,00,0.00,N,2,100,
|
|
20240814,29100,29150,29350,28750,46755,1356593800,00,0.00,N,2,350,
|
|
20240813,28750,29450,29600,28500,61757,1779592350,00,0.00,N,5,-850,
|
|
20240812,29600,28200,29600,28200,83391,2420447700,00,0.00,N,2,1400,
|
|
20240809,28200,28750,28900,27900,85332,2413342400,00,0.00,N,5,-150,
|
|
20240808,28350,28300,28750,27950,76553,2178470900,00,0.00,N,5,-250,
|
|
20240807,28600,27250,29050,27050,146895,4184245150,00,0.00,N,2,1700,
|
|
20240806,26900,25650,27200,25650,185278,4938063500,00,0.00,N,2,1250,
|
|
20240805,25650,29050,29050,24600,278662,7461835000,00,0.00,N,5,-4000,
|
|
20240802,29650,30550,30600,29200,244035,7324452800,00,0.00,N,5,-2200,
|
|
20240801,31850,32100,32300,31700,54948,1734491450,00,0.00,N,3,0,
|
|
20240731,31850,32750,32950,31300,111704,3570307800,00,0.00,N,5,-750,
|
|
20240730,32600,32500,33300,32300,144736,4744923600,00,0.00,N,2,100,
|
|
20240729,32500,31900,32750,31650,108027,3474486500,00,0.00,N,2,400,
|
|
20240726,32100,31750,33050,31750,164573,5338188600,00,0.00,N,2,150,
|
|
20240725,31950,31400,32050,31350,95470,3032597150,00,0.00,N,2,50,
|
|
20240724,31900,32200,32500,31450,98506,3143913600,00,0.00,N,5,-300,
|
|
20240723,32200,32150,32600,31800,84586,2716665550,00,0.00,N,2,250,
|
|
20240722,31950,32500,33150,31550,99303,3188448750,00,0.00,N,5,-850,
|
|
20240719,32800,33100,34200,32200,201238,6678788850,00,0.00,N,5,-550,
|
|
20240718,33350,33100,33600,32700,134571,4461020350,00,0.00,N,5,-150,
|
|
20240717,33500,34000,34200,33200,119887,4045671000,00,0.00,N,5,-550,
|
|
20240716,34050,34200,34950,33600,140689,4820534000,00,0.00,N,5,-50,
|
|
20240715,34100,34900,34900,33600,134646,4591553850,00,0.00,N,5,-450,
|
|
20240712,34550,33750,34850,33600,176976,6100122600,00,0.00,N,2,550,
|
|
20240711,34000,34500,34500,33350,163309,5556987300,00,0.00,N,5,-250,
|
|
20240710,34250,33400,34350,33000,153289,5213742200,00,0.00,N,2,900,
|
|
20240709,33350,32800,34550,32750,287677,9708360100,00,0.00,N,2,600,
|
|
20240708,32750,32950,33300,32200,197739,6488974600,00,0.00,N,2,100,
|
|
20240705,32650,30600,33400,30300,529037,17123464800,00,0.00,N,2,2050,
|
|
20240704,30600,30350,31500,30150,137318,4225228600,00,0.00,N,2,300,
|
|
20240703,30300,31200,31250,30200,113851,3472537400,00,0.00,N,5,-700,
|
|
20240702,31000,30300,31300,30100,238491,7335500850,00,0.00,N,2,950,
|
|
20240701,30050,29800,30550,29600,156452,4709394200,00,0.00,N,5,-200,
|
|
20240628,30250,29050,30350,28700,219240,6534678200,00,0.00,N,2,1200,
|
|
20240627,29050,28450,29400,28300,97704,2829204100,00,0.00,N,2,550,
|
|
20240626,28500,28700,28700,28200,36294,1031542900,00,0.00,N,2,50,
|
|
20240625,28450,28000,28650,27800,120861,3420945850,00,0.00,N,2,650,
|
|
20240624,27800,28550,28550,27600,88339,2464163500,00,0.00,N,5,-800,
|
|
20240621,28600,28300,28600,27900,93461,2646198550,00,0.00,N,2,250,
|
|
20240620,28350,28750,28800,28100,54253,1539224200,00,0.00,N,5,-100,
|
|
20240619,28450,28200,28600,27900,113074,3199307100,00,0.00,N,2,550,
|
|
20240618,27900,27400,27900,27050,91067,2498789350,00,0.00,N,2,500,
|
|
20240617,27400,28350,28450,27200,211870,5835314850,00,0.00,N,5,-1100,
|
|
20240614,28500,29350,29400,28400,160529,4585890400,00,0.00,N,5,-850,
|
|
20240613,29350,29450,29700,29200,60714,1784703800,00,0.00,N,5,-100,
|
|
20240612,29450,29400,30000,29200,83627,2474412000,00,0.00,N,2,150,
|
|
20240611,29300,30450,30500,29100,136128,4056642950,00,0.00,N,5,-150,
|
|
20240610,29450,29650,29650,29200,74571,2218155600,00,0.00,N,5,-200,
|
|
20240607,29650,29600,30250,29500,73020,2170707300,00,0.00,N,2,50,
|
|
20240605,29600,29650,29700,29150,76504,2248847600,00,0.00,N,3,0,
|
|
20240604,29600,29600,29900,29350,57910,1714376250,00,0.00,N,5,-50,
|
|
20240603,29650,29100,30550,28900,183694,5506695900,00,0.00,N,2,950,
|
|
20240531,28700,28700,29400,28550,91864,2658340600,00,0.00,N,3,0,
|
|
20240530,28700,28900,29050,28450,65106,1865703450,00,0.00,N,5,-250,
|
|
20240529,28950,29300,29300,28650,62914,1814509150,00,0.00,N,5,-250,
|
|
20240528,29200,28950,29500,28750,58047,1688449350,00,0.00,N,2,250,
|
|
20240527,28950,29100,29100,28500,88869,2547962100,00,0.00,N,5,-100,
|
|
20240524,29050,29150,29500,28800,72419,2099823550,00,0.00,N,5,-450,
|
|
20240523,29500,29200,29900,29100,84069,2485590200,00,0.00,N,2,200,
|
|
20240522,29300,30150,30150,29100,101919,3001305350,00,0.00,N,5,-700,
|
|
20240521,30000,29900,30150,29350,94501,2811504600,00,0.00,N,2,200,
|
|
20240520,29800,30650,30900,29650,176588,5311488350,00,0.00,N,5,-950,
|
|
20240517,30750,30250,31000,30050,94901,2908941100,00,0.00,N,2,400,
|
|
20240516,30350,30700,30700,30050,80755,2452605000,00,0.00,N,5,-50,
|
|
20240514,30400,30050,30500,30000,45775,1387102500,00,0.00,N,2,300,
|
|
20240513,30100,30300,30350,29500,74517,2229885950,00,0.00,N,5,-450,
|
|
20240510,30550,30800,30900,30300,60316,1841986050,00,0.00,N,5,-250,
|
|
20240509,30800,31400,31400,30550,73446,2265745400,00,0.00,N,5,-450,
|
|
20240508,31250,30900,32200,30800,147507,4650420050,00,0.00,N,2,500,
|
|
20240507,30750,30500,31000,30450,67514,2074883400,00,0.00,N,2,400,
|
|
20240503,30350,31000,31000,29900,114616,3464057450,00,0.00,N,5,-450,
|
|
20240502,30800,30900,31100,30500,72447,2230499950,00,0.00,N,5,-150,
|
|
20240430,30950,30650,31300,30650,90995,2819132250,00,0.00,N,2,300,
|
|
20240429,30650,30500,30700,30050,75869,2300968050,00,0.00,N,2,250,
|
|
20240426,30400,30000,30450,29950,34283,1034883250,00,0.00,N,2,600,
|
|
20240425,29800,30450,30500,29750,46451,1395626450,00,0.00,N,5,-700,
|
|
20240424,30500,30000,30700,29850,84890,2581505750,00,0.00,N,2,850,
|
|
20240423,29650,29650,30100,29450,45311,1345693850,00,0.00,N,3,0,
|
|
20240422,29650,29150,29800,29100,35673,1051981150,00,0.00,N,2,500,
|
|
20240419,29150,30050,30100,28650,113052,3301012100,00,0.00,N,5,-650,
|
|
20240418,29800,28350,30050,28350,73566,2167109600,00,0.00,N,2,1400,
|
|
20240417,28400,28800,29150,28400,72195,2073417650,00,0.00,N,5,-400,
|
|
20240416,28800,29600,29650,28500,145113,4202118450,00,0.00,N,5,-1100,
|
|
20240415,29900,30150,30200,29650,73038,2183262600,00,0.00,N,5,-650,
|
|
20240412,30550,30750,30950,30200,47955,1462515150,00,0.00,N,2,50,
|
|
20240411,30500,30200,30900,29800,50860,1550234550,00,0.00,N,3,0,
|
|
20240409,30500,30200,31000,30000,97085,2960125900,00,0.00,N,2,500,
|
|
20240408,30000,31200,31300,30000,217785,6597937150,00,0.00,N,5,-1200,
|
|
20240405,31200,32050,32050,31150,112005,3520254400,00,0.00,N,5,-700,
|
|
20240404,31900,31950,32850,31750,138213,4432608250,00,0.00,N,2,50,
|
|
20240403,31850,32700,32800,31800,151520,4873799100,00,0.00,N,5,-1200,
|
|
20240402,33050,33200,33450,32500,132979,4393174150,00,0.00,N,5,-200,
|
|
20240401,33250,32350,33500,32350,130489,4317941850,00,0.00,N,2,650,
|
|
20240329,32600,33250,33600,32350,169257,5537898400,00,0.00,N,5,-600,
|
|
20240328,33200,34250,34500,33150,127746,4314166400,00,0.00,N,5,-850,
|
|
20240327,34050,34900,34950,33500,146333,4978421250,00,0.00,N,5,-750,
|
|
20240326,34800,34350,35150,33800,210113,7291128750,00,0.00,N,2,450,
|
|
20240325,34350,32700,34550,32700,301008,10227707550,00,0.00,N,2,1550,
|
|
20240322,32800,33000,33300,32600,83656,2755831700,00,0.00,N,5,-200,
|
|
20240321,33000,32900,33150,32400,98378,3215519500,00,0.00,N,2,250,
|
|
20240320,32750,32150,33300,32150,129724,4240956150,00,0.00,N,2,650,
|
|
20240319,32100,32400,32700,31750,68212,2204667200,00,0.00,N,5,-250,
|
|
20240318,32350,32050,33000,32050,79875,2597992800,00,0.00,N,2,450,
|
|
20240315,31900,33000,33200,31800,113695,3686756550,00,0.00,N,5,-1100,
|
|
20240314,33000,32700,33200,32400,98464,3236938950,00,0.00,N,2,100,
|
|
20240313,32900,33250,33400,32650,77832,2566532950,00,0.00,N,5,-300,
|
|
20240312,33200,32400,33600,32350,101163,3346161500,00,0.00,N,2,750,
|
|
20240311,32450,33300,34100,32450,149217,4952038550,00,0.00,N,5,-850,
|
|
20240308,33300,33100,33650,32500,157841,5248948850,00,0.00,N,2,300,
|
|
20240307,33000,32550,33700,32500,185758,6130915250,00,0.00,N,2,700,
|
|
20240306,32300,32200,32700,31750,90586,2923471000,00,0.00,N,5,-100,
|
|
20240305,32400,32750,33350,31950,176346,5722877850,00,0.00,N,5,-600,
|
|
20240304,33000,32850,33700,32700,109149,3607947450,00,0.00,N,2,100,
|
|
20240229,32900,33900,34100,32500,188227,6217180600,00,0.00,N,5,-1150,
|
|
20240228,34050,34400,34700,33750,129042,4401742250,00,0.00,N,5,-100,
|
|
20240227,34150,35050,35500,34150,103666,3590564200,00,0.00,N,5,-950,
|
|
20240226,35100,34950,36000,34850,178810,6327438100,00,0.00,N,2,450,
|
|
20240223,34650,34550,36000,33850,226749,7910068650,00,0.00,N,2,150,
|
|
20240222,34500,35500,35550,34150,131269,4545261450,00,0.00,N,5,-700,
|
|
20240221,35200,36300,36650,35150,144058,5142907250,00,0.00,N,5,-1100,
|
|
20240220,36300,34250,36550,34100,395798,14143562850,00,0.00,N,2,2350,
|
|
20240219,33950,33750,34050,33250,116541,3924752900,00,0.00,N,5,-200,
|
|
20240216,34150,34200,34700,33850,66285,2272112350,00,0.00,N,2,50,
|
|
20240215,34100,35000,35000,34050,89550,3076765000,00,0.00,N,5,-550,
|
|
20240214,34650,34500,34950,34150,82728,2863025500,00,0.00,N,5,-550,
|
|
20240213,35200,33950,35300,33900,192679,6684664950,00,0.00,N,2,1400,
|
|
20240208,33800,33150,34200,32500,138282,4605979000,00,0.00,N,2,650,
|
|
20240207,33150,32800,33750,32650,128154,4279678800,00,0.00,N,2,300,
|
|
20240206,32850,33950,33950,32450,193233,6374489400,00,0.00,N,5,-1000,
|
|
20240205,33850,31750,34350,31450,302671,9950684600,00,0.00,N,2,2450,
|
|
20240202,31400,30400,31550,30400,161218,5007093200,00,0.00,N,2,1000,
|
|
20240201,30400,30400,30500,29500,277450,8303759600,00,0.00,N,5,-250,
|
|
20240131,30650,32000,32150,30350,325278,10077826000,00,0.00,N,5,-1650,
|
|
20240130,32300,33450,34050,31950,202760,6624321350,00,0.00,N,5,-1150,
|
|
20240129,33450,34150,34750,33200,105571,3575417750,00,0.00,N,5,-600,
|
|
20240126,34050,34200,34700,33800,86868,2984233650,00,0.00,N,5,-150,
|
|
20240125,34200,33800,34600,33300,180339,6123653400,00,0.00,N,2,300,
|
|
20240124,33900,34600,34750,33850,112675,3837962250,00,0.00,N,5,-600,
|
|
20240123,34500,35250,35650,34500,97666,3412035800,00,0.00,N,5,-650,
|
|
20240122,35150,36000,36250,35150,98485,3498654300,00,0.00,N,5,-850,
|
|
20240119,36000,36550,36900,35350,182460,6590805050,00,0.00,N,5,-800,
|
|
20240118,36800,34700,37250,34650,288696,10503633150,00,0.00,N,2,2750,
|
|
20240117,34050,35950,36100,33750,221333,7598655000,00,0.00,N,5,-2050,
|
|
20240116,36100,36150,37200,35600,155519,5664199000,00,0.00,N,3,0,
|
|
20240115,36100,35650,36400,34900,112696,4035474450,00,0.00,N,2,250,
|
|
20240112,35850,36650,37000,35650,118846,4289147700,00,0.00,N,5,-1150,
|
|
20240111,37000,37700,38500,36650,183571,6867782050,00,0.00,N,5,-500,
|
|
20240110,37500,37100,37850,36550,224389,8378110150,00,0.00,N,2,750,
|
|
20240109,36750,35750,37400,35650,281769,10403733950,00,0.00,N,2,1500,
|
|
20240108,35250,35750,35750,34650,150467,5274875200,00,0.00,N,5,-150,
|
|
20240105,35400,33750,36100,33750,256712,9073966600,00,0.00,N,2,1700,
|
|
20240104,33700,34650,34850,33450,213786,7269120200,00,0.00,N,5,-1250,
|
|
20240103,34950,34900,35800,34700,144076,5053298450,00,0.00,N,2,200,
|
|
20240102,34750,36100,36100,34200,268335,9364748700,00,0.00,N,5,-800,
|
|
20231228,35550,37100,37450,35400,170498,6166768000,00,0.00,N,5,-1550,
|
|
20231227,37100,35800,37650,35750,191942,7098281750,04,-1.92,N,2,1300,
|
|
20231226,35800,36829,37369,35309,236717,8541797350,00,0.00,N,5,-1029,
|
|
20231222,36829,36878,38006,36045,316469,11740802150,00,0.00,N,2,147,
|
|
20231221,36682,36143,38203,35554,357523,13067465950,00,0.00,N,2,147,
|
|
20231220,36535,34819,36535,34181,305135,10878061950,00,0.00,N,2,1765,
|
|
20231219,34770,35113,36584,34132,500127,17722064750,00,0.00,N,5,-686,
|
|
20231218,35456,33200,35652,32612,526621,18338006600,00,0.00,N,2,2403,
|
|
20231215,33053,32563,33691,32121,416920,13746566650,00,0.00,N,2,1127,
|
|
20231214,31925,31729,32808,31288,432616,13870805000,00,0.00,N,2,588,
|
|
20231213,31337,29964,31876,29424,488297,15062351250,00,0.00,N,2,1422,
|
|
20231212,29915,29620,30601,29326,219375,6587708400,00,0.00,N,2,441,
|
|
20231211,29473,30209,30258,29473,142237,4235068450,00,0.00,N,5,-539,
|
|
20231208,30013,29866,30062,29326,207883,6163731350,00,0.00,N,2,392,
|
|
20231207,29620,28689,30503,28394,460694,13754727000,00,0.00,N,2,980,
|
|
20231206,28640,28787,29375,28590,130686,3769287650,00,0.00,N,5,-98,
|
|
20231205,28738,28541,29277,28149,159364,4590303750,00,0.00,N,2,49,
|
|
20231204,28689,29424,29718,28689,187638,5434189200,00,0.00,N,5,-735,
|
|
20231201,29424,29571,29915,28590,221078,6478892950,00,0.00,N,5,-49,
|
|
20231130,29473,29964,30111,29326,227398,6737985900,00,0.00,N,5,-343,
|
|
20231129,29816,29081,30748,28787,389967,11702490400,00,0.00,N,2,1127,
|
|
20231128,28689,28836,29032,28247,112536,3232772900,00,0.00,N,2,147,
|
|
20231127,28541,29424,29718,28198,271108,7804031050,00,0.00,N,5,-980,
|
|
20231124,29522,30307,30650,29473,176220,5254469550,00,0.00,N,5,-637,
|
|
20231123,30160,29571,30454,29130,227673,6816407000,00,0.00,N,2,588,
|
|
20231122,29571,29081,29915,28443,300454,8801371050,00,0.00,N,2,392,
|
|
20231121,29179,29669,30013,28885,217379,6382736200,00,0.00,N,5,-441,
|
|
20231120,29620,28787,30405,28541,478158,14138821200,00,0.00,N,2,1275,
|
|
20231117,28345,29473,29522,27610,532052,15132952750,00,0.00,N,5,-931,
|
|
20231116,29277,26335,29277,26040,784448,21978935050,00,0.00,N,2,3334,
|
|
20231115,25942,25991,26335,25648,172472,4478969600,00,0.00,N,2,294,
|
|
20231114,25648,24569,25697,24569,160595,4058805900,00,0.00,N,2,1078,
|
|
20231113,24569,24961,25648,24569,153760,3844479650,00,0.00,N,5,-343,
|
|
20231110,24912,25501,25501,24471,236660,5893356900,00,0.00,N,5,-784,
|
|
20231109,25697,26482,26727,25354,279805,7248919200,00,0.00,N,5,-490,
|
|
20231108,26187,25942,26678,25697,292564,7655061300,00,0.00,N,2,245,
|
|
20231107,25942,26874,27168,25599,214356,5622961900,00,0.00,N,5,-735,
|
|
20231106,26678,26433,27315,25746,306140,8152645900,00,0.00,N,2,343,
|
|
20231103,26335,27021,27021,25746,211565,5543129500,00,0.00,N,5,-245,
|
|
20231102,26580,25697,26776,25452,253545,6631150800,00,0.00,N,2,1078,
|
|
20231101,25501,25991,26138,25207,146578,3753404650,00,0.00,N,5,-196,
|
|
20231031,25697,25844,25991,25060,152038,3890138150,00,0.00,N,2,147,
|
|
20231030,25550,25893,25893,24079,210815,5306472150,00,0.00,N,5,-245,
|
|
20231027,25795,25501,26286,25109,235389,6029634200,00,0.00,N,2,539,
|
|
20231026,25256,25452,25942,24912,244157,6200427200,00,0.00,N,5,-1078,
|
|
20231025,26335,27953,28051,26187,255550,6837982700,00,0.00,N,5,-1226,
|
|
20231024,27561,26531,27806,25991,347157,9291898100,00,0.00,N,2,1373,
|
|
20231023,26187,24373,26531,24373,1026489,26088153850,00,0.00,N,5,-2304,
|
|
20231020,28492,29228,29620,27659,643556,18237118700,00,0.00,N,5,-1618,
|
|
20231019,30111,34181,34181,28443,838603,26046484100,00,0.00,N,5,-4707,
|
|
20231018,34819,34721,34819,33838,155800,5348296800,00,0.00,N,3,0,
|
|
20231017,34819,35358,35750,34426,120395,4226216500,00,0.00,N,2,49,
|
|
20231016,34770,34721,35113,33691,204464,7042432150,00,0.00,N,5,-441,
|
|
20231013,35211,36388,36584,34721,257901,9086620250,00,0.00,N,5,-1422,
|
|
20231012,36633,36241,36976,35996,163821,5967687000,00,0.00,N,2,441,
|
|
20231011,36192,36388,36731,35603,156686,5644311250,00,0.00,N,2,245,
|
|
20231010,35947,37320,37859,35898,196196,7210176650,00,0.00,N,5,-1029,
|
|
20231006,36976,35750,37418,35750,154755,5720655200,00,0.00,N,2,1078,
|
|
20231005,35898,36976,37222,35701,171445,6245947600,00,0.00,N,5,-784,
|
|
20231004,36682,37467,38693,36486,262303,9782835500,00,0.00,N,5,-882,
|
|
20230927,37565,36731,37761,36290,177871,6622822000,00,0.00,N,2,343,
|
|
20230926,37222,37859,38546,37173,146069,5505242900,00,0.00,N,5,-637,
|
|
20230925,37859,38546,39036,37810,150428,5755345700,00,0.00,N,5,-686,
|
|
20230922,38546,38350,39429,38153,169990,6572307000,00,0.00,N,5,-392,
|
|
20230921,38938,38840,39919,38693,175853,6862266150,00,0.00,N,5,-784,
|
|
20230920,39723,39723,40017,38693,237979,9376660700,00,0.00,N,2,98,
|
|
20230919,39625,40066,40507,39527,166163,6632778350,00,0.00,N,5,-588,
|
|
20230918,41000,41100,41950,40850,198625,8187676700,00,0.00,N,5,-650,
|
|
20230915,41650,41900,42350,40850,211191,8778910800,00,0.00,N,5,-300,
|
|
20230914,41950,41550,42600,41400,154451,6485780700,00,0.00,N,2,100,
|
|
20230913,41850,43000,43450,41400,287143,12157222500,00,0.00,N,5,-850,
|
|
20230912,42700,45300,47500,42000,901910,40769761650,00,0.00,N,5,-2100,
|
|
20230911,44800,43800,45400,43250,514086,22922580300,00,0.00,N,2,1150,
|
|
20230908,43650,42750,43800,42500,259254,11228807050,00,0.00,N,2,1400,
|
|
20230907,42250,43000,44450,41800,377513,16282361950,00,0.00,N,5,-600,
|
|
20230906,42850,42600,44950,42300,293707,12753812200,00,0.00,N,3,0,
|
|
20230905,42850,43000,43700,41900,286888,12260115700,00,0.00,N,2,100,
|
|
20230904,42750,43650,43850,40000,629265,26197862200,00,0.00,N,5,-900,
|
|
20230901,43650,46950,47450,43500,605739,27258682250,00,0.00,N,5,-2400,
|
|
20230831,46050,45350,47550,44550,651891,30250004100,00,0.00,N,2,1100,
|
|
20230830,44950,45800,46800,44700,442210,20202093300,00,0.00,N,5,-400,
|
|
20230829,45350,45450,45750,43600,351696,15742356150,00,0.00,N,2,1050,
|
|
20230828,44300,44450,45600,43050,378953,16715167500,00,0.00,N,2,50,
|
|
20230825,44250,44700,46700,44100,287638,12978381150,00,0.00,N,5,-1150,
|
|
20230824,45400,45500,45800,43850,376883,16934640800,00,0.00,N,2,400,
|
|
20230823,45000,44200,46600,43750,559128,25280726900,00,0.00,N,2,1050,
|
|
20230822,43950,44050,45550,43200,528991,23324566950,00,0.00,N,5,-1000,
|
|
20230821,44950,45400,46400,43550,464251,20886647000,00,0.00,N,5,-450,
|
|
20230818,45400,47200,52500,44600,1687991,82173171150,00,0.00,N,5,-2600,
|
|
20230817,48000,46200,48550,43300,974987,44175969700,00,0.00,N,2,300,
|
|
20230816,47700,45250,50000,44700,1961230,93943039450,00,0.00,N,2,3050,
|
|
20230814,44650,43650,45850,42000,964991,42775909000,00,0.00,N,2,1500,
|
|
20230811,43150,42300,45500,41050,1291546,56462444700,00,0.00,N,2,1500,
|
|
20230810,41650,41600,43400,40600,683652,28568618100,00,0.00,N,5,-650,
|
|
20230809,42300,38300,43000,38300,1702327,70031223850,00,0.00,N,2,4800,
|
|
20230808,37500,39100,39150,37100,504071,19047956500,00,0.00,N,5,-1400,
|
|
20230807,38900,38000,42850,37650,1633439,65648949250,00,0.00,N,2,2350,
|
|
20230804,36550,36600,37300,36000,204496,7462956900,00,0.00,N,2,50,
|
|
20230803,36500,35300,37750,34550,532979,19423090450,00,0.00,N,2,850,
|
|
20230802,35650,35900,37500,35000,997554,36197398400,00,0.00,N,2,900,
|
|
20230801,34750,41800,41900,33850,1808252,68038352850,00,0.00,N,5,-7750,
|
|
20230731,42500,38300,42500,37200,1013898,41160575400,00,0.00,N,2,4800,
|
|
20230728,37700,36700,38850,36700,382085,14376707200,00,0.00,N,2,900,
|
|
20230727,36800,36800,37800,36200,347929,12865985600,00,0.00,N,2,100,
|
|
20230726,36700,38200,38250,35900,704713,25881472950,00,0.00,N,5,-900,
|
|
20230725,37600,37550,38750,36350,501803,18901179350,00,0.00,N,5,-300,
|
|
20230724,37900,38500,39700,37050,660111,25258359400,00,0.00,N,5,-1100,
|
|
20230721,39000,39150,39550,38200,454092,17622099100,00,0.00,N,2,600,
|
|
20230720,38400,36750,39850,36250,860656,33095177750,00,0.00,N,2,1400,
|
|
20230719,37000,37500,37600,35750,621031,22841928050,00,0.00,N,2,150,
|
|
20230718,36850,34300,37450,34100,876261,31471240750,00,0.00,N,2,1900,
|
|
20230717,34950,35300,36000,33900,1051995,37029182750,00,0.00,N,2,1050,
|
|
20230714,33900,31200,34700,31200,1721439,57262780650,00,0.00,N,2,3450,
|
|
20230713,30450,28600,30500,28500,961080,28758874300,00,0.00,N,2,2400,
|
|
20230712,28050,27450,28250,27250,264055,7337832850,00,0.00,N,2,650,
|
|
20230711,27400,27450,28400,26950,508235,14101925350,00,0.00,N,2,500,
|
|
20230710,26900,24650,27650,24650,1124867,29943946800,00,0.00,N,2,3050,
|
|
20230707,23850,24300,24400,23550,83892,2009413300,00,0.00,N,5,-650,
|
|
20230706,24500,24650,25050,24300,109715,2700226200,00,0.00,N,5,-150,
|
|
20230705,24650,24350,25300,24000,261618,6522623400,00,0.00,N,2,500,
|
|
20230704,24150,23650,24200,23300,136871,3250980750,00,0.00,N,2,250,
|
|
20230703,23900,23800,24300,23600,120169,2879577850,00,0.00,N,2,700,
|
|
20230630,23200,22500,23200,22300,47422,1082651350,00,0.00,N,2,550,
|
|
20230629,22650,23350,23350,22500,64019,1454221300,00,0.00,N,5,-400,
|
|
20230628,23050,22950,23500,22600,53895,1246043300,00,0.00,N,2,250,
|
|
20230627,22800,23350,23650,22750,71353,1648893250,00,0.00,N,5,-550,
|
|
20230626,23350,23750,24000,23150,63534,1486718750,00,0.00,N,5,-50,
|
|
20230623,23400,22250,23850,22250,162648,3789957700,00,0.00,N,2,1150,
|
|
20230622,22250,22650,22800,22050,111085,2473127800,00,0.00,N,5,-400,
|
|
20230621,22650,23850,23850,22600,134554,3085267250,00,0.00,N,5,-1200,
|
|
20230620,23850,23400,24000,23400,63981,1517821650,00,0.00,N,2,300,
|
|
20230619,23550,23200,23600,22950,43329,1011698500,00,0.00,N,2,550,
|
|
20230616,23000,23100,23300,22900,38370,886343300,00,0.00,N,2,100,
|
|
20230615,22900,23250,23450,22850,45281,1044484750,00,0.00,N,5,-600,
|
|
20230614,23500,23900,23900,23000,70274,1638687100,00,0.00,N,5,-150,
|
|
20230613,23650,23150,24100,22900,112328,2666864450,00,0.00,N,2,850,
|
|
20230612,22800,22800,23000,22700,43775,998854900,00,0.00,N,5,-50,
|
|
20230609,22850,23100,23200,22700,38459,882188650,00,0.00,N,2,50,
|
|
20230608,22800,23250,23250,22800,59652,1367289150,00,0.00,N,5,-550,
|
|
20230607,23350,23400,23500,23100,26787,624842600,00,0.00,N,5,-50,
|
|
20230605,23400,23200,23500,23100,55065,1282970750,00,0.00,N,2,200,
|
|
20230602,23200,23800,23800,23100,58926,1371546500,00,0.00,N,5,-450,
|
|
20230601,23650,23300,23700,23200,42572,1000150650,00,0.00,N,2,500,
|
|
20230531,23150,23550,23550,23150,64311,1497425100,00,0.00,N,5,-250,
|
|
20230530,23400,23400,23700,23050,53129,1240576800,00,0.00,N,5,-100,
|
|
20230526,23500,24150,24250,23400,120702,2856183600,00,0.00,N,5,-750,
|
|
20230525,24250,24650,24650,24100,45446,1100045500,00,0.00,N,5,-300,
|
|
20230524,24550,24250,24700,23950,65770,1596791250,00,0.00,N,2,50,
|
|
20230523,24500,24500,25400,24100,127099,3124540800,00,0.00,N,3,0,
|
|
20230522,24500,24700,25000,24350,64387,1585100000,00,0.00,N,5,-100,
|
|
20230519,24600,24900,25150,24500,102012,2533130350,00,0.00,N,2,100,
|
|
20230518,24500,24050,24650,23850,89301,2169207900,00,0.00,N,2,400,
|
|
20230517,24100,24000,24450,23850,69785,1677212400,00,0.00,N,5,-50,
|
|
20230516,24150,24400,24750,24050,69444,1688709300,00,0.00,N,5,-350,
|
|
20230515,24500,23900,24900,23500,154094,3757940250,00,0.00,N,2,700,
|
|
20230512,23800,24400,24950,23600,166492,4015405400,00,0.00,N,5,-750,
|
|
20230511,24550,25300,25350,24200,195261,4812212600,00,0.00,N,5,-300,
|
|
20230510,24850,25600,25750,24200,502815,12510195800,00,0.00,N,5,-1150,
|
|
20230509,26000,23250,26600,23250,1110912,28548380200,00,0.00,N,2,2850,
|
|
20230508,23150,24200,24500,22500,127473,3007502950,00,0.00,N,5,-1050,
|
|
20230504,24200,23000,25000,23000,321600,7831963300,00,0.00,N,2,950,
|
|
20230503,23250,23200,23300,22950,55794,1291655400,00,0.00,N,2,150,
|
|
20230502,23100,23100,23450,22750,124311,2877154700,00,0.00,N,2,400,
|
|
20230428,22700,22550,23100,22400,145693,3313007550,00,0.00,N,2,150,
|
|
20230427,22550,21950,22600,21400,184326,4076492500,00,0.00,N,2,750,
|
|
20230426,21800,20750,22050,20700,126988,2751954450,00,0.00,N,2,1050,
|
|
20230425,20750,20950,21250,20650,59959,1254637050,00,0.00,N,3,0,
|
|
20230424,20750,21650,21700,20700,72034,1512963500,00,0.00,N,5,-850,
|
|
20230421,21600,20800,21600,20800,92005,1958361400,00,0.00,N,2,650,
|
|
20230420,20950,21900,22000,20850,120213,2553293450,00,0.00,N,5,-900,
|
|
20230419,21850,21800,22100,21700,74361,1625684650,00,0.00,N,5,-150,
|
|
20230418,22000,22300,22300,21700,74960,1644212900,00,0.00,N,5,-200,
|
|
20230417,22200,22300,22450,21950,76623,1695338800,00,0.00,N,5,-100,
|
|
20230414,22300,22200,22500,22100,124395,2780378300,00,0.00,N,2,400,
|
|
20230413,21900,21750,22350,21550,106678,2347059400,00,0.00,N,2,150,
|
|
20230412,21750,21900,22600,21700,84442,1859385100,00,0.00,N,5,-150,
|
|
20230411,21900,21550,22000,21300,75508,1642963400,00,0.00,N,2,500,
|
|
20230410,21400,21450,21750,21150,60867,1301828100,00,0.00,N,5,-400,
|
|
20230407,21800,21500,21900,21200,78159,1689133150,00,0.00,N,2,600,
|
|
20230406,21200,22150,22200,21100,118722,2556314100,00,0.00,N,5,-600,
|
|
20230405,21800,21050,22200,21000,149248,3245696100,00,0.00,N,2,750,
|
|
20230404,21050,21250,21300,20850,78454,1656191300,00,0.00,N,5,-100,
|
|
20230403,21150,20950,21200,20750,117841,2477330500,00,0.00,N,2,400,
|
|
20230331,20750,20400,20750,20000,85201,1742374450,00,0.00,N,2,250,
|
|
20230330,20500,20500,20850,20200,53800,1101404350,00,0.00,N,3,0,
|
|
20230329,20500,20900,21050,20350,79193,1638521900,00,0.00,N,5,-400,
|
|
20230328,20900,20300,21500,20050,321239,6698711200,00,0.00,N,2,1250,
|
|
20230327,19650,19350,20300,19310,105820,2085403220,00,0.00,N,2,370,
|
|
20230324,19280,19000,19330,19000,29800,571990040,00,0.00,N,2,330,
|
|
20230323,18950,19250,19280,18820,49649,942793130,00,0.00,N,5,-340,
|
|
20230322,19290,19490,19530,19200,32499,626953220,00,0.00,N,5,-190,
|
|
20230321,19480,19720,19720,19290,28753,559983480,00,0.00,N,5,-170,
|
|
20230320,19650,19370,19750,19300,32722,640821220,00,0.00,N,2,280,
|
|
20230317,19370,18730,19380,18730,44924,859841220,00,0.00,N,2,690,
|
|
20230316,18680,18970,18970,18540,44187,826614660,00,0.00,N,5,-290,
|
|
20230315,18970,19300,19340,18960,31644,604343470,00,0.00,N,2,140,
|
|
20230314,18830,19500,19520,18830,55790,1060166080,00,0.00,N,5,-570,
|
|
20230313,19400,19400,19500,19090,49023,945349750,01,-2.88,N,5,-170,
|
|
20230310,19570,20104,20104,19424,68554,1346662900,00,0.00,N,5,-582,
|
|
20230309,20152,20589,20686,20055,80253,1624662150,00,0.00,N,5,-437,
|
|
20230308,20589,20638,21026,20541,45591,945046300,00,0.00,N,5,-339,
|
|
20230307,20929,20735,21026,20541,66064,1379066750,00,0.00,N,2,339,
|
|
20230306,20589,20395,20686,20007,79158,1618900550,00,0.00,N,2,291,
|
|
20230303,20298,20104,20395,20007,55902,1128465800,00,0.00,N,2,48,
|
|
20230302,20249,20201,20832,20104,97946,2000465850,00,0.00,N,2,48,
|
|
20230228,20201,20298,20395,20104,46857,948160900,00,0.00,N,5,-97,
|
|
20230227,20298,20055,21075,19764,107612,2184133250,00,0.00,N,2,194,
|
|
20230224,20104,20638,20638,20055,64644,1309735650,00,0.00,N,5,-437,
|
|
20230223,20541,20784,20978,20541,53962,1117953000,00,0.00,N,5,-194,
|
|
20230222,20735,20686,20929,20541,56202,1165926950,00,0.00,N,5,-242,
|
|
20230221,20978,21463,21852,20832,111289,2352749450,00,0.00,N,5,-631,
|
|
20230220,21609,21075,21609,20929,75239,1610455700,00,0.00,N,2,437,
|
|
20230217,21172,21415,21609,21123,55721,1186786700,00,0.00,N,5,-388,
|
|
20230216,21560,21658,21755,21463,51271,1106817050,00,0.00,N,2,48,
|
|
20230215,21512,21075,21658,21026,115844,2482804850,00,0.00,N,2,291,
|
|
20230214,21221,21852,21852,21172,100602,2155809550,00,0.00,N,5,-485,
|
|
20230213,21706,21998,22046,21318,99582,2153013500,00,0.00,N,5,-194,
|
|
20230210,21900,21949,22289,20929,186764,4066015200,00,0.00,N,2,291,
|
|
20230209,21609,21512,22046,21172,226956,4912949200,00,0.00,N,2,194,
|
|
20230208,21415,20784,21512,20686,294599,6248468400,00,0.00,N,2,631,
|
|
20230207,20784,20492,20978,20395,107724,2230164950,00,0.00,N,2,194,
|
|
20230206,20589,20444,20589,20152,53162,1084819700,00,0.00,N,2,194,
|
|
20230203,20395,20589,20735,20298,68979,1411685100,00,0.00,N,3,0,
|
|
20230202,20395,19909,20832,19764,217646,4434243900,00,0.00,N,2,728,
|
|
20230201,19667,19424,19861,19307,90687,1776745060,00,0.00,N,2,281,
|
|
20230131,19385,19472,19472,19084,41317,796615700,00,0.00,N,2,126,
|
|
20230130,19259,19210,19404,19132,47507,915113220,00,0.00,N,2,48,
|
|
20230127,19210,19230,19307,19055,30871,593971700,00,0.00,N,2,9,
|
|
20230126,19200,19084,19288,19045,29687,569167730,00,0.00,N,2,58,
|
|
20230125,19142,18996,19230,18958,53644,1023272850,00,0.00,N,2,301,
|
|
20230120,18841,18841,18938,18744,20368,383392850,00,0.00,N,5,-97,
|
|
20230119,18938,18647,19084,18598,39792,749858250,00,0.00,N,2,194,
|
|
20230118,18744,18841,18890,18501,43141,804825450,00,0.00,N,5,-48,
|
|
20230117,18793,19424,19424,18744,82661,1569882300,00,0.00,N,5,-631,
|
|
20230116,19424,19618,19909,19278,131523,2576289300,00,0.00,N,2,242,
|
|
20230113,19181,19570,19570,18987,69612,1335557750,00,0.00,N,5,-48,
|
|
20230112,19230,19230,19958,19035,146047,2831601200,00,0.00,N,2,48,
|
|
20230111,19181,19181,19327,19035,33953,651851050,00,0.00,N,2,145,
|
|
20230110,19035,19472,19472,18890,48049,917434550,00,0.00,N,5,-291,
|
|
20230109,19327,19132,19472,19084,55077,1062882250,00,0.00,N,2,388,
|
|
20230106,18938,18890,19230,18695,47158,896349550,00,0.00,N,2,48,
|
|
20230105,18890,18453,18938,18404,89527,1679690350,00,0.00,N,2,582,
|
|
20230104,18307,17821,18404,17773,58580,1064781600,00,0.00,N,2,534,
|
|
20230103,17773,17918,18016,17336,67679,1196433150,00,0.00,N,5,-97,
|
|
20230102,17870,18550,18598,17821,64783,1173679600,00,0.00,N,5,-485,
|
|
20221229,18355,18793,18793,18064,75867,1389466600,00,0.00,N,5,-437,
|
|
20221228,18793,18938,19035,18695,51130,963287500,02,0.00,N,5,-194,
|
|
20221227,18987,18890,19084,18793,75503,1428040250,00,0.00,N,2,145,
|
|
20221226,18841,18598,19132,18598,76989,1451553850,00,0.00,N,3,0,
|
|
20221223,18841,19327,19472,18793,92721,1764221250,00,0.00,N,5,-582,
|
|
20221222,19424,19764,20395,19424,246220,4882024150,00,0.00,N,5,-194,
|
|
20221221,19618,18550,19764,18550,238751,4613000600,00,0.00,N,2,1311,
|
|
20221220,18307,18938,19035,18258,132062,2453563700,00,0.00,N,5,-776,
|
|
20221219,19084,19715,19764,18938,85685,1649370450,00,0.00,N,5,-437,
|
|
20221216,19521,19278,19861,19181,78546,1536523450,00,0.00,N,2,145,
|
|
20221215,19375,19764,20152,19327,137068,2693193750,00,0.00,N,5,-388,
|
|
20221214,19764,20104,20249,19570,163725,3252636900,00,0.00,N,2,291,
|
|
20221213,19472,19035,19764,18890,169545,3301899100,00,0.00,N,2,728,
|
|
20221212,18744,18695,19327,18647,86940,1651139500,00,0.00,N,2,97,
|
|
20221209,18647,18501,18744,18355,56267,1045877750,00,0.00,N,2,194,
|
|
20221208,18453,18598,18744,18355,43740,808781550,00,0.00,N,5,-145,
|
|
20221207,18598,18550,18841,18453,36031,670399100,00,0.00,N,5,-145,
|
|
20221206,18744,19132,19132,18744,24257,458663800,00,0.00,N,5,-437,
|
|
20221205,19181,19132,19278,18987,26317,504447700,00,0.00,N,2,97,
|
|
20221202,19084,19327,19327,18987,29499,563713550,00,0.00,N,5,-194,
|
|
20221201,19278,19278,19521,19084,61098,1178915650,00,0.00,N,2,194,
|
|
20221130,19084,18744,19472,18744,89092,1713363800,00,0.00,N,2,48,
|
|
20221129,19035,18793,19035,18550,74930,1407797700,00,0.00,N,2,145,
|
|
20221128,18890,19424,19424,18647,76280,1441175200,00,0.00,N,5,-437,
|
|
20221125,19327,19715,19812,19278,115062,2239726500,00,0.00,N,5,-48,
|
|
20221124,19375,19278,19521,19230,26520,513425450,00,0.00,N,2,194,
|
|
20221123,19181,19230,19472,19132,33051,636531800,00,0.00,N,2,48,
|
|
20221122,19132,19278,19375,19035,63428,1214799950,00,0.00,N,3,0,
|
|
20221121,19132,20541,20881,19132,270284,5310686500,00,0.00,N,5,-1262,
|
|
20221118,20395,20249,20492,19715,147440,2981791900,00,0.00,N,2,631,
|
|
20221117,19764,19570,19812,19472,46934,922257650,00,0.00,N,3,0,
|
|
20221116,19764,19958,20201,19715,105847,2103410050,00,0.00,N,5,-437,
|
|
20221115,20201,19424,20395,19327,129575,2565587300,00,0.00,N,2,825,
|
|
20221114,19375,18841,19375,18841,108037,2075851800,00,0.00,N,2,631,
|
|
20221111,18744,19084,19084,18647,83149,1564574100,00,0.00,N,2,242,
|
|
20221110,18501,18307,18793,18161,106489,1974514450,00,0.00,N,2,194,
|
|
20221109,18307,18793,18841,18016,82983,1537135650,00,0.00,N,5,-339,
|
|
20221108,18647,18355,19035,18355,60904,1138625100,00,0.00,N,2,242,
|
|
20221107,18404,18161,18404,17967,52616,957443350,00,0.00,N,2,97,
|
|
20221104,18307,18161,18307,17870,52714,950344550,00,0.00,N,2,48,
|
|
20221103,18258,18258,18404,18016,59925,1092268600,00,0.00,N,5,-388,
|
|
20221102,18647,18695,18938,18258,73180,1362147850,00,0.00,N,2,145,
|
|
20221101,18501,18258,18841,18064,105367,1950583050,00,0.00,N,2,291,
|
|
20221031,18210,18016,19812,17918,376720,7002805550,00,0.00,N,2,388,
|
|
20221028,17821,17821,18113,17773,23480,420887550,00,0.00,N,5,-145,
|
|
20221027,17967,17676,18210,17627,51267,919406450,00,0.00,N,2,388,
|
|
20221026,17579,17530,17676,17287,30619,536737100,00,0.00,N,5,-48,
|
|
20221025,17627,17773,17918,17433,17733,312752650,00,0.00,N,2,48,
|
|
20221024,17579,17579,18113,17530,58026,1030699650,00,0.00,N,2,339,
|
|
20221021,17239,17481,17773,17141,62264,1082242250,00,0.00,N,5,-437,
|
|
20221020,17676,17579,18064,17433,39762,705668250,00,0.00,N,2,242,
|
|
20221019,17433,18064,18210,17433,32958,589483450,00,0.00,N,5,-631,
|
|
20221018,18064,17870,18258,17821,49585,893464650,00,0.00,N,2,485,
|
|
20221017,17579,16899,17579,16850,37515,649649400,00,0.00,N,2,242,
|
|
20221014,17336,16899,17384,16850,45398,780337700,00,0.00,N,2,679,
|
|
20221013,16656,17287,17287,16267,70729,1175204100,00,0.00,N,5,-534,
|
|
20221012,17190,16947,17481,16850,29709,511624900,00,0.00,N,2,145,
|
|
20221011,17044,17579,17918,16947,55624,955053200,00,0.00,N,5,-776,
|
|
20221007,17821,18113,18210,17676,48374,863150300,00,0.00,N,5,-437,
|
|
20221006,18258,18113,18355,18016,36656,668650600,00,0.00,N,2,145,
|
|
20221005,18113,18161,18307,17821,73467,1323339600,00,0.00,N,2,291,
|
|
20221004,17821,17579,17821,17239,65107,1141296600,00,0.00,N,2,728,
|
|
20220930,17093,16947,17627,16753,62252,1076797400,00,0.00,N,5,-145,
|
|
20220929,17239,16996,17724,16996,102964,1790372050,00,0.00,N,2,534,
|
|
20220928,16704,16996,17579,16462,102114,1729818850,00,0.00,N,5,-437,
|
|
20220927,17141,17141,17579,16947,67451,1158497100,00,0.00,N,5,-242,
|
|
20220926,17384,17627,17773,16947,104531,1808370600,00,0.00,N,5,-388,
|
|
20220923,17773,18210,18355,17724,75791,1357496350,00,0.00,N,5,-582,
|
|
20220922,18355,18453,18647,17967,97676,1772420450,00,0.00,N,5,-388,
|
|
20220921,18744,18598,18987,18258,71235,1323691950,00,0.00,N,5,-48,
|
|
20220920,18793,18793,19181,18793,23027,437236550,00,0.00,N,2,48,
|
|
20220919,18744,19230,19278,18550,101670,1909296450,00,0.00,N,5,-388,
|
|
20220916,19132,19424,19618,19035,111939,2154007150,00,0.00,N,5,-485,
|
|
20220915,19618,20104,20201,19570,44034,871271200,00,0.00,N,5,-437,
|
|
20220914,20055,19375,20055,19278,39554,779443950,00,0.00,N,5,-48,
|
|
20220913,20104,20007,20298,20007,34896,703569100,00,0.00,N,2,194,
|
|
20220908,19909,19521,19909,19424,78593,1546503100,00,0.00,N,2,631,
|
|
20220907,19278,20007,20104,18938,183714,3548483550,00,0.00,N,5,-776,
|
|
20220906,20055,20104,20395,19909,43471,872366300,00,0.00,N,5,-48,
|
|
20220905,20104,20492,20784,20007,84499,1709644950,00,0.00,N,5,-534,
|
|
20220902,20638,20735,21075,20492,47138,977494500,00,0.00,N,5,-48,
|
|
20220901,20686,21172,21221,20686,43713,913199850,00,0.00,N,5,-534,
|
|
20220831,21221,21172,21318,20881,33711,712181100,00,0.00,N,3,0,
|
|
20220830,21221,20832,21269,20832,30194,634975550,00,0.00,N,2,388,
|
|
20220829,20832,20686,21026,20686,46490,969130850,00,0.00,N,5,-679,
|
|
20220826,21512,21755,21755,21415,61807,1332957550,00,0.00,N,3,0,
|
|
20220825,21512,21366,21755,21318,147248,3169047150,00,0.00,N,2,242,
|
|
20220824,21269,20832,21269,20832,51653,1084413400,00,0.00,N,2,388,
|
|
20220823,20881,21026,21512,20686,82660,1739577700,00,0.00,N,5,-339,
|
|
20220822,21221,21900,21900,21123,96770,2073667700,00,0.00,N,5,-728,
|
|
20220819,21949,21949,22435,21803,125742,2770629800,00,0.00,N,3,0,
|
|
20220818,21949,22046,22095,21852,44670,979631950,00,0.00,N,5,-97,
|
|
20220817,22046,22289,22289,22046,41331,913238850,00,0.00,N,5,-145,
|
|
20220816,22192,22240,22337,22095,62001,1377063800,00,0.00,N,5,-48,
|
|
20220812,22240,22337,22386,21998,84851,1881007950,00,0.00,N,5,-48,
|
|
20220811,22289,22872,22969,22143,305058,6824787350,00,0.00,N,5,-728,
|
|
20220810,23017,23503,23503,23017,43170,989597100,00,0.00,N,5,-242,
|
|
20220809,23260,23649,23746,23212,35356,825277000,00,0.00,N,5,-291,
|
|
20220808,23551,23891,24037,23503,26551,629400550,00,0.00,N,5,-339,
|
|
20220805,23891,23454,23891,23406,57486,1366730750,00,0.00,N,2,437,
|
|
20220804,23454,23309,23697,23114,46845,1095819300,00,0.00,N,2,339,
|
|
20220803,23114,22532,23309,22532,34009,782558650,00,0.00,N,2,339,
|
|
20220802,22775,22872,22969,22580,40200,914339000,00,0.00,N,5,-242,
|
|
20220801,23017,23212,23357,23017,33303,769503850,00,0.00,N,5,-145,
|
|
20220729,23163,23357,23406,23114,37384,868379100,00,0.00,N,5,-48,
|
|
20220728,23212,23940,24134,23212,45119,1061844100,00,0.00,N,5,-485,
|
|
20220727,23697,23066,24231,23017,137131,3259611750,00,0.00,N,2,631,
|
|
20220726,23066,23454,23600,23066,49388,1148766750,00,0.00,N,5,-291,
|
|
20220725,23357,23843,23843,23357,34303,805492200,00,0.00,N,5,-485,
|
|
20220722,23843,23891,24134,23600,34476,822704550,00,0.00,N,5,-145,
|
|
20220721,23989,24474,24668,23989,45562,1101988350,00,0.00,N,5,-485,
|
|
20220720,24474,25008,25008,24328,82274,2022998350,00,0.00,N,5,-194,
|
|
20220719,24668,24183,25008,23989,110579,2727053450,00,0.00,N,2,437,
|
|
20220718,24231,23940,24280,23794,61767,1485132600,00,0.00,N,2,242,
|
|
20220715,23989,23406,24086,23114,159670,3781079950,00,0.00,N,2,874,
|
|
20220714,23114,23649,25980,22920,353694,8447289250,00,0.00,N,5,-582,
|
|
20220713,23697,23406,24183,23357,101720,2425634800,00,0.00,N,2,291,
|
|
20220712,23406,23503,23697,22872,55212,1288830500,00,0.00,N,5,-48,
|
|
20220711,23454,23503,23794,22969,61520,1445839450,00,0.00,N,2,97,
|
|
20220708,23357,23309,23649,23114,45366,1059514250,00,0.00,N,5,-48,
|
|
20220707,23406,22969,23649,22920,64683,1506627750,00,0.00,N,2,485,
|
|
20220706,22920,22775,23600,22726,92816,2150364200,00,0.00,N,5,-97,
|
|
20220705,23017,22483,23163,22095,76138,1725943700,00,0.00,N,2,582,
|
|
20220704,22435,21609,22580,21415,113435,2513106300,00,0.00,N,2,1019,
|
|
20220701,21415,21949,22143,21075,94429,2042138000,00,0.00,N,5,-534,
|
|
20220630,21949,21755,22289,21609,47657,1046176650,00,0.00,N,3,0,
|
|
20220629,21949,21609,22046,21609,31839,695490300,00,0.00,N,3,0,
|
|
20220628,21949,21852,22532,21706,69437,1522447950,00,0.00,N,2,145,
|
|
20220627,21803,21560,22046,21172,64291,1392943350,00,0.00,N,2,534,
|
|
20220624,21269,20007,21269,20007,108719,2256291700,00,0.00,N,2,1311,
|
|
20220623,19958,21026,21269,19958,196051,4022473050,00,0.00,N,5,-1068,
|
|
20220622,21026,21900,22192,20784,95252,2036758600,00,0.00,N,5,-582,
|
|
20220621,21609,21269,21998,21026,87393,1882055500,00,0.00,N,2,339,
|
|
20220620,21269,22240,22483,20978,107937,2310104200,00,0.00,N,5,-776,
|
|
20220617,22046,21609,22580,21366,100386,2205014950,00,0.00,N,5,-97,
|
|
20220616,22143,23066,23406,22095,110858,2510120850,00,0.00,N,5,-728,
|
|
20220615,22872,23843,24086,22726,95655,2212012650,00,0.00,N,5,-971,
|
|
20220614,23843,23600,23891,23066,102319,2400537450,00,0.00,N,2,97,
|
|
20220613,23746,24474,24620,23746,79408,1911637650,00,0.00,N,5,-1068,
|
|
20220610,24814,25008,25154,24377,93413,2320406200,00,0.00,N,5,-291,
|
|
20220609,25105,24134,25105,23940,104744,2579708500,00,0.00,N,2,1068,
|
|
20220608,24037,24377,24474,23891,42572,1029793750,00,0.00,N,5,-388,
|
|
20220607,24426,25057,25057,24280,48039,1177240700,00,0.00,N,5,-437,
|
|
20220603,24863,24960,25154,24814,27697,689679950,00,0.00,N,3,0,
|
|
20220602,24863,25251,25251,24814,46509,1161800450,00,0.00,N,5,-291,
|
|
20220531,25154,25397,25785,24911,95284,2395971500,00,0.00,N,5,-242,
|
|
20220530,25397,25397,25882,25203,66487,1699993150,00,0.00,N,2,194,
|
|
20220527,25203,25300,25591,24814,81080,2046745500,00,0.00,N,3,0,
|
|
20220526,25203,25348,25785,25154,94041,2392945100,00,0.00,N,2,48,
|
|
20220525,25154,24960,25785,24814,187668,4770735150,00,0.00,N,2,437,
|
|
20220524,24717,24668,25348,24377,146838,3648589150,00,0.00,N,2,194,
|
|
20220523,24523,23989,25008,23940,153896,3777415250,00,0.00,N,2,922,
|
|
20220520,23600,23551,23989,23551,67473,1601962950,00,0.00,N,2,145,
|
|
20220519,23454,23600,23697,23212,100751,2366414100,00,0.00,N,5,-631,
|
|
20220518,24086,24377,24571,23891,91998,2223965200,00,0.00,N,2,48,
|
|
20220517,24037,24231,24668,23989,70973,1717717200,00,0.00,N,5,-194,
|
|
20220516,24231,24474,24960,23989,88778,2170337450,00,0.00,N,5,-97,
|