686 lines
42 KiB
CSV
686 lines
42 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250228,3415,3485,3485,3405,87923,301273705,00,0.00,N,5,-70,
|
|
20250227,3485,3515,3515,3455,52641,183032660,00,0.00,N,5,-25,
|
|
20250226,3510,3470,3510,3455,70957,246598025,00,0.00,N,2,40,
|
|
20250225,3470,3495,3495,3455,50491,175030895,00,0.00,N,5,-20,
|
|
20250224,3490,3500,3510,3475,45226,157554495,00,0.00,N,5,-15,
|
|
20250221,3505,3455,3525,3455,46938,164276375,00,0.00,N,2,40,
|
|
20250220,3465,3460,3485,3440,39990,138644575,00,0.00,N,2,5,
|
|
20250219,3460,3445,3465,3430,65998,227522085,00,0.00,N,2,15,
|
|
20250218,3445,3450,3455,3425,40846,140383390,00,0.00,N,5,-5,
|
|
20250217,3450,3440,3455,3390,213381,730058235,00,0.00,N,2,10,
|
|
20250214,3440,3475,3475,3425,34768,119391150,00,0.00,N,3,0,
|
|
20250213,3440,3460,3460,3420,39645,136475585,00,0.00,N,5,-10,
|
|
20250212,3450,3440,3465,3420,97721,337100915,00,0.00,N,2,10,
|
|
20250211,3440,3445,3450,3420,30481,104526950,00,0.00,N,5,-5,
|
|
20250210,3445,3430,3450,3390,59840,204819150,00,0.00,N,3,0,
|
|
20250207,3445,3470,3480,3410,118188,406268050,00,0.00,N,5,-40,
|
|
20250206,3485,3495,3500,3450,31017,107752920,00,0.00,N,5,-5,
|
|
20250205,3490,3500,3530,3465,67421,234790635,00,0.00,N,2,15,
|
|
20250204,3475,3430,3500,3410,169316,587631960,00,0.00,N,2,45,
|
|
20250203,3430,3440,3505,3390,303986,1047583850,00,0.00,N,3,0,
|
|
20250131,3430,3440,3445,3405,50143,171574000,00,0.00,N,5,-15,
|
|
20250124,3445,3450,3465,3425,119429,410533680,00,0.00,N,5,-10,
|
|
20250123,3455,3465,3485,3440,105047,362848545,00,0.00,N,5,-30,
|
|
20250122,3485,3490,3500,3475,49432,172165250,00,0.00,N,5,-10,
|
|
20250121,3495,3500,3515,3480,29527,103077310,00,0.00,N,3,0,
|
|
20250120,3495,3475,3505,3470,94150,328357295,00,0.00,N,2,20,
|
|
20250117,3475,3500,3500,3470,55065,191562410,00,0.00,N,5,-15,
|
|
20250116,3490,3500,3515,3475,55676,194273640,00,0.00,N,5,-15,
|
|
20250115,3505,3515,3520,3475,68766,240973995,00,0.00,N,2,10,
|
|
20250114,3495,3540,3545,3485,60699,213316810,00,0.00,N,2,10,
|
|
20250113,3485,3510,3540,3475,102378,358484745,00,0.00,N,5,-15,
|
|
20250110,3500,3510,3515,3495,43638,152849835,00,0.00,N,3,0,
|
|
20250109,3500,3525,3530,3495,50350,176523340,00,0.00,N,5,-15,
|
|
20250108,3515,3530,3530,3505,33677,118369485,00,0.00,N,3,0,
|
|
20250107,3515,3520,3540,3515,59836,210993055,00,0.00,N,5,-5,
|
|
20250106,3520,3545,3555,3510,54772,193102520,00,0.00,N,5,-5,
|
|
20250103,3525,3500,3550,3500,95224,335758090,00,0.00,N,2,25,
|
|
20250102,3500,3560,3560,3475,80864,283146355,00,0.00,N,5,-80,
|
|
20241230,3580,3515,3585,3480,75960,266374015,00,0.00,N,2,65,
|
|
20241227,3515,3595,3595,3480,200996,705577765,02,0.00,N,5,-170,
|
|
20241226,3685,3685,3695,3660,137421,505898575,00,0.00,N,2,15,
|
|
20241224,3670,3640,3675,3630,65590,239900680,00,0.00,N,2,35,
|
|
20241223,3635,3610,3635,3600,78662,285022485,00,0.00,N,2,20,
|
|
20241220,3615,3600,3620,3540,117353,422177060,00,0.00,N,3,0,
|
|
20241219,3615,3550,3645,3550,114595,414588580,00,0.00,N,2,20,
|
|
20241218,3595,3590,3625,3570,84822,304735590,00,0.00,N,2,5,
|
|
20241217,3590,3630,3630,3580,72330,259897880,00,0.00,N,5,-20,
|
|
20241216,3610,3645,3645,3565,227494,820330370,00,0.00,N,5,-75,
|
|
20241213,3685,3565,3700,3550,311857,1140279930,00,0.00,N,2,120,
|
|
20241212,3565,3525,3590,3505,124170,440761025,00,0.00,N,2,40,
|
|
20241211,3525,3445,3535,3415,146657,511937120,00,0.00,N,2,95,
|
|
20241210,3430,3250,3445,3250,248878,840445835,00,0.00,N,2,130,
|
|
20241209,3300,3480,3480,3290,382114,1278315420,00,0.00,N,5,-210,
|
|
20241206,3510,3455,3610,3440,443873,1565112225,00,0.00,N,2,55,
|
|
20241205,3455,3530,3540,3440,228750,794012590,00,0.00,N,5,-90,
|
|
20241204,3545,3485,3670,3480,523922,1866595060,00,0.00,N,2,45,
|
|
20241203,3500,3490,3525,3490,78682,275561605,00,0.00,N,3,0,
|
|
20241202,3500,3565,3580,3495,225824,793965350,00,0.00,N,5,-80,
|
|
20241129,3580,3620,3635,3565,137141,491656800,00,0.00,N,5,-45,
|
|
20241128,3625,3600,3625,3600,29565,106849230,00,0.00,N,2,10,
|
|
20241127,3615,3625,3645,3610,72872,263776145,00,0.00,N,5,-10,
|
|
20241126,3625,3630,3640,3615,58240,211257450,00,0.00,N,5,-5,
|
|
20241125,3630,3630,3660,3615,91905,334454090,00,0.00,N,3,0,
|
|
20241122,3630,3625,3650,3625,82492,299743635,00,0.00,N,3,0,
|
|
20241121,3630,3635,3640,3615,46382,168157830,00,0.00,N,3,0,
|
|
20241120,3630,3630,3635,3605,72884,263376195,00,0.00,N,3,0,
|
|
20241119,3630,3645,3645,3610,66922,242747180,00,0.00,N,3,0,
|
|
20241118,3630,3620,3670,3600,178515,646847720,00,0.00,N,2,10,
|
|
20241115,3620,3590,3655,3540,70755,255519800,00,0.00,N,2,35,
|
|
20241114,3585,3600,3640,3585,71478,257898745,00,0.00,N,5,-15,
|
|
20241113,3600,3635,3685,3590,168893,610891265,00,0.00,N,5,-95,
|
|
20241112,3695,3710,3710,3645,135880,498895725,00,0.00,N,5,-30,
|
|
20241111,3725,3755,3765,3710,151129,562125525,00,0.00,N,5,-30,
|
|
20241108,3755,3710,3765,3710,70105,262480825,00,0.00,N,2,30,
|
|
20241107,3725,3730,3730,3695,82756,307049090,00,0.00,N,3,0,
|
|
20241106,3725,3740,3740,3710,91841,341619765,00,0.00,N,5,-15,
|
|
20241105,3740,3735,3750,3725,47439,177255470,00,0.00,N,2,15,
|
|
20241104,3725,3700,3745,3680,44483,164833330,00,0.00,N,2,25,
|
|
20241101,3700,3710,3740,3695,93099,345499065,00,0.00,N,5,-20,
|
|
20241031,3720,3710,3720,3680,76706,284143280,00,0.00,N,2,25,
|
|
20241030,3695,3690,3720,3690,62996,233168305,00,0.00,N,3,0,
|
|
20241029,3695,3700,3700,3670,88973,327690360,00,0.00,N,5,-15,
|
|
20241028,3710,3735,3740,3700,162910,604113135,00,0.00,N,5,-25,
|
|
20241025,3735,3740,3765,3710,111491,415571840,00,0.00,N,5,-15,
|
|
20241024,3750,3755,3785,3740,109058,410314135,00,0.00,N,5,-25,
|
|
20241023,3775,3825,3825,3760,132221,500183415,00,0.00,N,5,-30,
|
|
20241022,3805,3760,3980,3700,737274,2782199880,00,0.00,N,2,45,
|
|
20241021,3760,3785,3785,3745,98287,369840540,00,0.00,N,5,-20,
|
|
20241018,3780,3790,3820,3750,182656,689058280,00,0.00,N,5,-20,
|
|
20241017,3800,3775,3810,3775,209947,795246615,00,0.00,N,2,10,
|
|
20241016,3790,3785,3800,3780,106710,404214430,00,0.00,N,5,-20,
|
|
20241015,3810,3795,3830,3790,221008,839764800,00,0.00,N,5,-30,
|
|
20241014,3840,3835,3865,3810,176075,675315255,00,0.00,N,5,-10,
|
|
20241011,3850,3905,3925,3845,275479,1064946725,00,0.00,N,5,-35,
|
|
20241010,3885,3865,3910,3830,324949,1257064445,00,0.00,N,5,-100,
|
|
20241008,3985,4045,4100,3955,834798,3344513640,00,0.00,N,2,40,
|
|
20241007,3945,4025,4025,3915,519571,2057189595,00,0.00,N,5,-80,
|
|
20241004,4025,3895,4070,3865,2154112,8589884745,00,0.00,N,2,215,
|
|
20241002,3810,3940,3960,3805,500312,1937199490,00,0.00,N,5,-30,
|
|
20240930,3840,3880,3880,3815,99398,382109320,00,0.00,N,5,-5,
|
|
20240927,3845,3890,3890,3845,161950,624883700,00,0.00,N,3,0,
|
|
20240926,3845,3815,3860,3810,159349,611828055,00,0.00,N,2,5,
|
|
20240925,3840,3840,3860,3830,159456,612710180,00,0.00,N,3,0,
|
|
20240924,3840,3790,3845,3790,155422,594541865,00,0.00,N,2,15,
|
|
20240923,3825,3810,3825,3775,167090,634578235,00,0.00,N,2,45,
|
|
20240920,3780,3770,3800,3755,122146,462210485,00,0.00,N,2,15,
|
|
20240919,3765,3760,3780,3730,65255,244601425,00,0.00,N,2,5,
|
|
20240913,3760,3660,3800,3655,143864,534679290,00,0.00,N,2,110,
|
|
20240912,3650,3620,3660,3620,64138,233403135,00,0.00,N,2,35,
|
|
20240911,3615,3615,3640,3595,73914,266750575,00,0.00,N,3,0,
|
|
20240910,3615,3645,3670,3615,90290,327732895,00,0.00,N,5,-30,
|
|
20240909,3645,3630,3680,3585,194097,701397885,00,0.00,N,5,-25,
|
|
20240906,3670,3665,3685,3655,130867,479444480,00,0.00,N,5,-15,
|
|
20240905,3685,3720,3730,3660,267117,984051230,00,0.00,N,5,-25,
|
|
20240904,3710,3755,3770,3685,356658,1324878085,00,0.00,N,5,-85,
|
|
20240903,3795,3775,3805,3775,196363,744391325,00,0.00,N,2,10,
|
|
20240902,3785,3805,3805,3775,79845,302097040,00,0.00,N,5,-20,
|
|
20240830,3805,3780,3805,3780,60838,230680580,00,0.00,N,2,25,
|
|
20240829,3780,3775,3795,3745,207987,783800475,00,0.00,N,5,-5,
|
|
20240828,3785,3790,3820,3770,171694,649256990,00,0.00,N,5,-5,
|
|
20240827,3790,3830,3830,3785,193724,735992610,00,0.00,N,3,0,
|
|
20240826,3790,3830,3895,3765,316169,1205893435,00,0.00,N,2,5,
|
|
20240823,3785,3770,3800,3765,95448,360555150,00,0.00,N,2,5,
|
|
20240822,3780,3805,3820,3770,222504,842493860,00,0.00,N,5,-25,
|
|
20240821,3805,3805,3820,3780,124414,472995260,00,0.00,N,5,-15,
|
|
20240820,3820,3830,3855,3795,164462,626614165,00,0.00,N,2,10,
|
|
20240819,3810,3855,3885,3800,383380,1467964105,00,0.00,N,5,-95,
|
|
20240816,3905,4000,4000,3900,339989,1334999315,00,0.00,N,5,-100,
|
|
20240814,4005,3955,4040,3905,368614,1465891455,00,0.00,N,2,10,
|
|
20240813,3995,3980,4035,3940,760735,3037755945,00,0.00,N,2,75,
|
|
20240812,3920,3860,3930,3855,172317,670766615,00,0.00,N,2,20,
|
|
20240809,3900,3860,3905,3845,297372,1153709330,00,0.00,N,2,45,
|
|
20240808,3855,3920,3930,3830,355609,1373132705,00,0.00,N,5,-70,
|
|
20240807,3925,3850,3935,3790,466647,1802201200,00,0.00,N,2,95,
|
|
20240806,3830,3635,3855,3635,799262,3033611145,00,0.00,N,2,175,
|
|
20240805,3655,3965,4150,3430,2700454,10566104430,00,0.00,N,5,-310,
|
|
20240802,3965,4000,4095,3915,1503094,6025324900,00,0.00,N,5,-25,
|
|
20240801,3990,3980,4025,3965,551424,2201863455,00,0.00,N,2,20,
|
|
20240731,3970,3880,4145,3860,2061806,8296544475,00,0.00,N,2,90,
|
|
20240730,3880,3875,3900,3855,155651,602343390,00,0.00,N,5,-20,
|
|
20240729,3900,3900,3940,3895,110754,433566885,00,0.00,N,3,0,
|
|
20240726,3900,3875,3915,3860,189113,734142740,00,0.00,N,2,25,
|
|
20240725,3875,3855,3895,3820,212293,815770225,00,0.00,N,5,-5,
|
|
20240724,3880,3900,3910,3855,290895,1126311140,00,0.00,N,5,-20,
|
|
20240723,3900,3905,3940,3895,113390,442656580,00,0.00,N,5,-5,
|
|
20240722,3905,3970,3970,3895,269405,1054371310,00,0.00,N,5,-65,
|
|
20240719,3970,3990,3995,3940,159224,630950385,00,0.00,N,5,-30,
|
|
20240718,4000,3990,4020,3965,162477,646599355,00,0.00,N,2,15,
|
|
20240717,3985,4010,4025,3980,206363,825700190,00,0.00,N,5,-20,
|
|
20240716,4005,3960,4025,3960,296532,1184289555,00,0.00,N,2,30,
|
|
20240715,3975,3960,3995,3960,138531,550907300,00,0.00,N,5,-5,
|
|
20240712,3980,3955,4000,3940,113041,447529700,00,0.00,N,2,10,
|
|
20240711,3970,3995,4010,3955,142695,566708910,00,0.00,N,5,-20,
|
|
20240710,3990,3980,4025,3950,231705,925666025,00,0.00,N,2,15,
|
|
20240709,3975,3950,3990,3945,151814,602233985,00,0.00,N,2,5,
|
|
20240708,3970,3935,3990,3925,118434,468746295,00,0.00,N,2,35,
|
|
20240705,3935,3930,3960,3920,113027,444611495,00,0.00,N,2,5,
|
|
20240704,3930,3930,3960,3920,135381,532395215,00,0.00,N,3,0,
|
|
20240703,3930,3935,3945,3905,216803,850907555,00,0.00,N,5,-5,
|
|
20240702,3935,3975,4045,3925,685573,2728406880,00,0.00,N,5,-35,
|
|
20240701,3970,4015,4020,3965,167456,666727360,00,0.00,N,5,-45,
|
|
20240628,4015,3970,4045,3960,254072,1017751215,00,0.00,N,2,65,
|
|
20240627,3950,3960,3980,3940,131618,520759250,00,0.00,N,5,-10,
|
|
20240626,3960,3960,3975,3945,142236,562368755,00,0.00,N,5,-15,
|
|
20240625,3975,3970,4050,3970,143156,570971855,00,0.00,N,3,0,
|
|
20240624,3975,3995,4035,3950,227530,906754790,00,0.00,N,5,-30,
|
|
20240621,4005,4105,4115,4000,368323,1486437880,00,0.00,N,5,-115,
|
|
20240620,4120,4040,4120,4015,499668,2033955500,00,0.00,N,2,85,
|
|
20240619,4035,4035,4055,3995,264620,1063560790,00,0.00,N,3,0,
|
|
20240618,4035,4000,4095,3970,632360,2553424335,00,0.00,N,2,45,
|
|
20240617,3990,4010,4020,3980,334473,1335529290,00,0.00,N,2,10,
|
|
20240614,3980,4030,4030,3950,251599,1001055175,00,0.00,N,5,-25,
|
|
20240613,4005,3910,4020,3900,432918,1713638750,00,0.00,N,2,95,
|
|
20240612,3910,3900,3935,3890,273258,1066661285,00,0.00,N,2,10,
|
|
20240611,3900,3950,3980,3900,480995,1888016725,00,0.00,N,5,-50,
|
|
20240610,3950,3905,3995,3905,435490,1716610670,00,0.00,N,2,15,
|
|
20240607,3935,4055,4135,3930,2013962,8060197450,00,0.00,N,5,-120,
|
|
20240605,4055,4210,4265,4015,2167526,8891126760,00,0.00,N,5,-150,
|
|
20240604,4205,4350,5100,4185,17909314,83554896615,00,0.00,N,5,-255,
|
|
20240603,4460,3925,4785,3885,21660264,97565528845,00,0.00,N,2,560,
|
|
20240531,3900,3940,4150,3840,1864650,7358074480,00,0.00,N,5,-70,
|
|
20240530,3970,4090,4330,3960,3274219,13541787985,00,0.00,N,5,-125,
|
|
20240529,4095,3900,4225,3865,4242466,17336487295,00,0.00,N,2,235,
|
|
20240528,3860,3840,3870,3815,110392,423906260,00,0.00,N,2,25,
|
|
20240527,3835,3825,3850,3815,182974,699861310,00,0.00,N,3,0,
|
|
20240524,3835,3855,3890,3830,195314,752326485,00,0.00,N,5,-35,
|
|
20240523,3870,3885,3910,3850,254399,985749770,00,0.00,N,5,-25,
|
|
20240522,3895,3945,3945,3890,219413,856738815,00,0.00,N,5,-55,
|
|
20240521,3950,3965,3990,3940,258256,1022869425,00,0.00,N,5,-60,
|
|
20240520,4010,3945,4015,3940,622347,2479478335,00,0.00,N,2,80,
|
|
20240517,3930,3975,3985,3920,292524,1153882815,00,0.00,N,5,-5,
|
|
20240516,3935,3935,3965,3925,169330,666204620,00,0.00,N,2,5,
|
|
20240514,3930,3925,3945,3900,114883,450306975,00,0.00,N,2,30,
|
|
20240513,3900,3950,3950,3895,242536,950233295,00,0.00,N,5,-55,
|
|
20240510,3955,3950,3965,3925,234975,927450455,00,0.00,N,2,20,
|
|
20240509,3935,3930,3965,3910,278013,1094837870,00,0.00,N,2,30,
|
|
20240508,3905,3875,3940,3875,221341,863786800,00,0.00,N,5,-20,
|
|
20240507,3925,3895,3930,3870,285881,1115460900,00,0.00,N,2,15,
|
|
20240503,3910,3890,3980,3885,501758,1970046885,00,0.00,N,2,45,
|
|
20240502,3865,3880,3890,3855,295411,1143854280,00,0.00,N,5,-45,
|
|
20240430,3910,3885,3930,3870,333982,1303101980,00,0.00,N,2,5,
|
|
20240429,3905,3910,3910,3865,342556,1331057845,00,0.00,N,5,-15,
|
|
20240426,3920,3945,3960,3920,326151,1282321760,00,0.00,N,5,-20,
|
|
20240425,3940,3970,3995,3930,710286,2806245220,00,0.00,N,5,-45,
|
|
20240424,3985,3950,4005,3950,473839,1881630205,00,0.00,N,2,35,
|
|
20240423,3950,3985,4115,3945,1528936,6126838470,00,0.00,N,5,-55,
|
|
20240422,4005,4075,4130,3990,1629668,6588208690,00,0.00,N,5,-235,
|
|
20240419,4240,3930,4730,3920,15862652,69923308535,00,0.00,N,2,310,
|
|
20240418,3930,3895,3975,3860,697989,2726368515,00,0.00,N,5,-90,
|
|
20240417,4020,4120,4140,4000,1110462,4489659350,00,0.00,N,5,-175,
|
|
20240416,4195,4085,4380,4040,3644311,15323167660,00,0.00,N,2,135,
|
|
20240415,4060,4120,4450,4030,5771130,24574919410,00,0.00,N,2,45,
|
|
20240412,4015,3975,4065,3905,571355,2271908730,00,0.00,N,2,40,
|
|
20240411,3975,3980,4015,3905,437126,1729239190,00,0.00,N,5,-50,
|
|
20240409,4025,4005,4075,3935,541434,2170013235,00,0.00,N,2,5,
|
|
20240408,4020,4020,4085,3980,707974,2854948790,00,0.00,N,2,45,
|
|
20240405,3975,4000,4080,3920,1369452,5493342615,00,0.00,N,2,105,
|
|
20240404,3870,3905,3940,3870,191373,745807300,00,0.00,N,5,-45,
|
|
20240403,3915,3995,4075,3905,741571,2944898365,00,0.00,N,5,-80,
|
|
20240402,3995,3905,4060,3860,876812,3478389295,00,0.00,N,2,125,
|
|
20240401,3870,3855,3895,3840,110882,429532310,00,0.00,N,2,15,
|
|
20240329,3855,3855,3875,3825,100913,387836095,00,0.00,N,2,5,
|
|
20240328,3850,3850,3875,3835,141048,542343010,00,0.00,N,3,0,
|
|
20240327,3850,3915,3915,3850,140154,540794575,00,0.00,N,5,-40,
|
|
20240326,3890,3850,3910,3850,161650,627032320,00,0.00,N,2,35,
|
|
20240325,3855,3840,3885,3830,111887,431212280,00,0.00,N,2,20,
|
|
20240322,3835,3815,3855,3815,129241,495001700,00,0.00,N,2,20,
|
|
20240321,3815,3805,3850,3805,95384,364597110,00,0.00,N,3,0,
|
|
20240320,3815,3835,3855,3800,100812,385083460,00,0.00,N,3,0,
|
|
20240319,3815,3835,3855,3810,99844,382224905,00,0.00,N,5,-10,
|
|
20240318,3825,3835,3855,3825,62930,241308165,00,0.00,N,5,-10,
|
|
20240315,3835,3885,3905,3810,203636,784239545,00,0.00,N,5,-30,
|
|
20240314,3865,3870,3925,3835,171618,663546695,00,0.00,N,2,55,
|
|
20240313,3810,3800,3840,3790,61079,233021040,00,0.00,N,2,10,
|
|
20240312,3800,3820,3820,3775,70479,267396450,00,0.00,N,3,0,
|
|
20240311,3800,3790,3850,3785,94179,359076520,00,0.00,N,5,-45,
|
|
20240308,3845,3860,3875,3825,93148,357964670,00,0.00,N,5,-10,
|
|
20240307,3855,3895,3925,3835,163587,631529970,00,0.00,N,5,-45,
|
|
20240306,3900,3920,3980,3900,121387,475507695,00,0.00,N,5,-50,
|
|
20240305,3950,3960,3960,3880,219650,860536530,00,0.00,N,2,15,
|
|
20240304,3935,3925,3965,3910,115411,454790790,00,0.00,N,2,15,
|
|
20240229,3920,3855,3930,3855,160778,627124235,00,0.00,N,2,40,
|
|
20240228,3880,3950,3980,3870,282870,1107403970,00,0.00,N,5,-40,
|
|
20240227,3920,3910,3960,3870,150834,589025590,00,0.00,N,5,-20,
|
|
20240226,3940,3980,4015,3890,197268,773837365,00,0.00,N,5,-40,
|
|
20240223,3980,4045,4060,3960,181266,722116085,00,0.00,N,5,-65,
|
|
20240222,4045,4030,4045,3975,207825,832134380,00,0.00,N,3,0,
|
|
20240221,4045,4090,4100,3995,177122,715443555,00,0.00,N,5,-45,
|
|
20240220,4090,4085,4110,4060,134902,551590330,00,0.00,N,5,-5,
|
|
20240219,4095,4105,4115,4065,131250,537000970,00,0.00,N,2,10,
|
|
20240216,4085,4100,4110,4040,214770,875301030,00,0.00,N,2,35,
|
|
20240215,4050,4120,4120,4025,175667,712779585,00,0.00,N,5,-35,
|
|
20240214,4085,4025,4140,4020,417778,1708263895,00,0.00,N,2,55,
|
|
20240213,4030,3990,4055,3980,253371,1020703195,00,0.00,N,2,50,
|
|
20240208,3980,3980,4015,3955,115606,460382720,00,0.00,N,3,0,
|
|
20240207,3980,3940,3995,3930,125433,496932070,00,0.00,N,2,40,
|
|
20240206,3940,3970,3970,3910,151661,596866555,00,0.00,N,5,-30,
|
|
20240205,3970,3980,4140,3950,261429,1042736440,00,0.00,N,2,5,
|
|
20240202,3965,3905,3975,3905,199865,788209445,00,0.00,N,2,40,
|
|
20240201,3925,3815,3925,3815,186750,723622450,00,0.00,N,2,75,
|
|
20240131,3850,3880,3910,3840,243116,938706490,00,0.00,N,5,-60,
|
|
20240130,3910,3950,3955,3885,337679,1321719560,00,0.00,N,5,-85,
|
|
20240129,3995,4000,4050,3960,382599,1530695650,00,0.00,N,2,55,
|
|
20240126,3940,3865,3960,3840,236129,921552065,00,0.00,N,2,85,
|
|
20240125,3855,3935,3940,3830,268249,1036740165,00,0.00,N,5,-95,
|
|
20240124,3950,4020,4085,3910,426774,1690643030,00,0.00,N,5,-60,
|
|
20240123,4010,4040,4120,4000,493604,1995374440,00,0.00,N,5,-20,
|
|
20240122,4030,4165,4190,4000,761688,3089216920,00,0.00,N,5,-145,
|
|
20240119,4175,4175,4235,4150,289869,1211435975,00,0.00,N,5,-5,
|
|
20240118,4180,4160,4235,4095,424215,1762528975,00,0.00,N,2,20,
|
|
20240117,4160,4185,4270,4105,702147,2935139900,00,0.00,N,5,-70,
|
|
20240116,4230,4330,4490,4215,1649783,7121121895,00,0.00,N,5,-120,
|
|
20240115,4350,4315,4390,4250,1259451,5442110945,00,0.00,N,2,35,
|
|
20240112,4315,4335,4415,4255,1621438,7021473140,00,0.00,N,2,125,
|
|
20240111,4190,4190,4240,4170,281236,1178649000,00,0.00,N,5,-25,
|
|
20240110,4215,4280,4385,4200,728542,3124514235,00,0.00,N,5,-60,
|
|
20240109,4275,4130,4470,4040,2541285,10912920620,00,0.00,N,2,115,
|
|
20240108,4160,4195,4220,4140,557710,2321965210,00,0.00,N,2,5,
|
|
20240105,4155,4275,4280,4135,1588061,6634043175,00,0.00,N,5,-335,
|
|
20240104,4490,4270,4790,4265,11228732,51256293470,00,0.00,N,2,380,
|
|
20240103,4110,4190,4195,4080,318539,1311448350,00,0.00,N,5,-95,
|
|
20240102,4205,4350,4350,4195,443773,1880031685,00,0.00,N,5,-135,
|
|
20231228,4340,4290,4500,4195,505390,2194786830,00,0.00,N,2,55,
|
|
20231227,4285,4340,4360,4150,674090,2865713120,02,0.00,N,5,-190,
|
|
20231226,4475,4440,4510,4430,317654,1420661050,00,0.00,N,2,25,
|
|
20231222,4450,4525,4535,4440,390956,1749739240,00,0.00,N,5,-45,
|
|
20231221,4495,4565,4625,4450,718641,3256379885,00,0.00,N,5,-75,
|
|
20231220,4570,4630,4710,4555,552284,2551207445,00,0.00,N,5,-30,
|
|
20231219,4600,4620,4640,4540,508290,2331041720,00,0.00,N,2,25,
|
|
20231218,4575,4495,4600,4480,810383,3688630930,00,0.00,N,2,130,
|
|
20231215,4445,4440,4495,4385,349909,1551811655,00,0.00,N,2,40,
|
|
20231214,4405,4350,4420,4315,366713,1602675640,00,0.00,N,2,85,
|
|
20231213,4320,4320,4395,4280,424418,1837095640,00,0.00,N,5,-45,
|
|
20231212,4365,4400,4400,4250,311893,1356071095,00,0.00,N,5,-35,
|
|
20231211,4400,4340,4470,4295,469992,2072331765,00,0.00,N,2,100,
|
|
20231208,4300,4250,4305,4240,279858,1196247130,00,0.00,N,2,45,
|
|
20231207,4255,4380,4385,4235,636246,2725792170,00,0.00,N,5,-155,
|
|
20231206,4410,4315,4450,4315,423498,1853778305,00,0.00,N,2,60,
|
|
20231205,4350,4495,4500,4325,625889,2744043900,00,0.00,N,5,-175,
|
|
20231204,4525,4605,4650,4480,640260,2931019955,00,0.00,N,5,-55,
|
|
20231201,4580,4655,4730,4580,598752,2783171320,00,0.00,N,5,-85,
|
|
20231130,4665,4580,4740,4530,782835,3641065255,00,0.00,N,2,135,
|
|
20231129,4530,4680,4745,4480,1554032,7129311590,00,0.00,N,5,-40,
|
|
20231128,4570,4690,4725,4515,850362,3931679850,00,0.00,N,5,-140,
|
|
20231127,4710,4770,4830,4630,1056348,4960503435,00,0.00,N,5,-135,
|
|
20231124,4845,5000,5000,4795,913621,4443664420,00,0.00,N,5,-55,
|
|
20231123,4900,4970,5040,4855,1671154,8268657315,00,0.00,N,5,-170,
|
|
20231122,5070,4715,5110,4655,5949796,29766616965,00,0.00,N,2,350,
|
|
20231121,4720,4850,4940,4720,2510831,12140938335,00,0.00,N,5,-120,
|
|
20231120,4840,4500,5160,4495,13303694,65005532035,00,0.00,N,2,540,
|
|
20231117,4300,4175,4520,4040,3285974,14087685815,00,0.00,N,2,100,
|
|
20231116,4200,4165,4200,4075,633345,2620581885,00,0.00,N,2,20,
|
|
20231115,4180,4185,4195,4025,680042,2810276355,00,0.00,N,3,0,
|
|
20231114,4180,4200,4225,4125,621316,2592378560,00,0.00,N,2,25,
|
|
20231113,4155,4065,4210,4035,1099381,4532015935,00,0.00,N,2,125,
|
|
20231110,4030,4135,4135,4000,725262,2932244825,00,0.00,N,5,-80,
|
|
20231109,4110,4085,4150,4000,912813,3719567970,00,0.00,N,5,-30,
|
|
20231108,4140,4220,4345,4095,1432908,6023616815,00,0.00,N,5,-230,
|
|
20231107,4370,4595,4615,4330,1586441,7046943720,00,0.00,N,5,-250,
|
|
20231106,4620,4875,4930,4520,2629426,12184812875,00,0.00,N,5,-410,
|
|
20231103,5030,5040,5170,4900,2064174,10427971980,00,0.00,N,5,-30,
|
|
20231102,5060,4840,5180,4820,3014322,15135026850,00,0.00,N,2,30,
|
|
20231101,5030,5190,5270,4925,5554889,28344750700,00,0.00,N,5,-210,
|
|
20231031,5240,5150,5300,5010,6841495,35368713440,00,0.00,N,5,-190,
|
|
20231030,5430,4915,5870,4870,34555528,188460411870,00,0.00,N,2,500,
|
|
20231027,4930,4575,5090,4530,24994792,121965115670,00,0.00,N,2,80,
|
|
20231026,4850,4150,5070,4005,28776464,133918436595,00,0.00,N,2,895,
|
|
20231025,3955,3970,4110,3950,1646624,6616426270,00,0.00,N,5,-65,
|
|
20231024,4020,4140,4190,3910,2665805,10729940105,00,0.00,N,5,-225,
|
|
20231023,4245,4695,4860,4240,3742690,16695349615,00,0.00,N,5,-410,
|
|
20231020,4655,5010,5250,4600,7072359,34814578605,00,0.00,N,5,-155,
|
|
20231019,4810,5270,5400,4810,7648324,39152511665,00,0.00,N,5,-350,
|
|
20231018,5160,5450,5570,4980,25262612,134471089230,00,0.00,N,5,-100,
|
|
20231017,5260,4530,5400,4450,41785696,212866054445,00,0.00,N,2,660,
|
|
20231016,4600,4655,5170,4145,22328300,108875851760,00,0.00,N,2,360,
|
|
20231013,4240,4145,4700,3960,10032325,44116397750,00,0.00,N,2,195,
|
|
20231012,4045,4150,4225,4030,2154447,8855362550,00,0.00,N,5,-305,
|
|
20231011,4350,4145,4525,3885,6073420,26113153565,00,0.00,N,5,-240,
|
|
20231010,4590,3990,4660,3890,15336576,67220613980,00,0.00,N,2,950,
|
|
20231006,3640,3560,3715,3560,221577,808575325,00,0.00,N,2,30,
|
|
20231005,3610,3780,3830,3600,307938,1130714360,00,0.00,N,5,-140,
|
|
20231004,3750,3970,3970,3735,312862,1196414130,00,0.00,N,5,-200,
|
|
20230927,3950,3880,4005,3870,352912,1381786935,00,0.00,N,5,-50,
|
|
20230926,4000,4065,4100,3980,237975,958768250,00,0.00,N,5,-70,
|
|
20230925,4070,4080,4245,4035,319498,1310163885,00,0.00,N,5,-20,
|
|
20230922,4090,4215,4245,4070,552472,2276874530,00,0.00,N,5,-10,
|
|
20230921,4100,4195,4225,4070,327244,1355577170,00,0.00,N,5,-140,
|
|
20230920,4240,4245,4280,4180,201842,850819405,00,0.00,N,3,0,
|
|
20230919,4240,4555,4555,4195,962550,4130420990,00,0.00,N,5,-275,
|
|
20230918,4515,4580,4620,4430,567914,2542592110,00,0.00,N,5,-55,
|
|
20230915,4570,4585,4725,4550,364978,1685333185,00,0.00,N,3,0,
|
|
20230914,4570,4575,4620,4505,245506,1115717750,00,0.00,N,3,0,
|
|
20230913,4570,4740,4835,4560,949194,4455377845,00,0.00,N,5,-80,
|
|
20230912,4650,4605,4770,4545,1045129,4868525605,00,0.00,N,2,30,
|
|
20230911,4620,4680,4860,4605,605458,2882187430,00,0.00,N,5,-5,
|
|
20230908,4625,4715,4715,4530,735087,3392745130,00,0.00,N,5,-105,
|
|
20230907,4730,4990,5160,4695,2652789,13098421515,00,0.00,N,5,-160,
|
|
20230906,4890,4705,4985,4455,3768665,17934425625,00,0.00,N,2,370,
|
|
20230905,4520,4365,4555,4320,821228,3678256880,00,0.00,N,2,260,
|
|
20230904,4260,4205,4360,4180,150223,640855645,00,0.00,N,2,40,
|
|
20230901,4220,4245,4350,4200,157632,668297600,00,0.00,N,5,-45,
|
|
20230831,4265,4350,4395,4250,208627,894404610,00,0.00,N,5,-95,
|
|
20230830,4360,4405,4450,4310,258948,1132288740,00,0.00,N,5,-45,
|
|
20230829,4405,4445,4480,4345,284995,1251438730,00,0.00,N,5,-25,
|
|
20230828,4430,4230,4550,4225,949728,4246528695,00,0.00,N,2,200,
|
|
20230825,4230,4365,4530,4195,595937,2587196710,00,0.00,N,5,-135,
|
|
20230824,4365,4305,4415,4300,342944,1495477830,00,0.00,N,2,30,
|
|
20230823,4335,4250,4465,4235,629854,2761507660,00,0.00,N,2,70,
|
|
20230822,4265,4330,4365,4220,180374,770112790,00,0.00,N,5,-65,
|
|
20230821,4330,4130,4380,4130,286627,1229586640,00,0.00,N,2,155,
|
|
20230818,4175,4105,4190,4085,163188,673860485,00,0.00,N,2,20,
|
|
20230817,4155,4250,4275,4045,228501,943964755,00,0.00,N,5,-120,
|
|
20230816,4275,4315,4375,4225,330871,1421156425,00,0.00,N,5,-40,
|
|
20230814,4315,4185,4355,4150,377078,1619549855,00,0.00,N,2,140,
|
|
20230811,4175,4230,4310,4150,337449,1415423880,00,0.00,N,5,-135,
|
|
20230810,4310,4190,4315,4190,308348,1304536965,00,0.00,N,2,45,
|
|
20230809,4265,4295,4325,4250,195148,835579835,00,0.00,N,5,-45,
|
|
20230808,4310,4235,4410,4235,268848,1163564955,00,0.00,N,2,30,
|
|
20230807,4280,4300,4370,4170,472633,2024215645,00,0.00,N,5,-20,
|
|
20230804,4300,4050,4500,4035,1825356,7936296465,00,0.00,N,2,275,
|
|
20230803,4025,4000,4090,3965,160422,644531110,00,0.00,N,3,0,
|
|
20230802,4025,4030,4135,4020,165146,671328780,00,0.00,N,5,-35,
|
|
20230801,4060,4065,4080,3995,159223,642589710,00,0.00,N,2,35,
|
|
20230731,4025,4080,4110,4015,168386,683456745,00,0.00,N,5,-55,
|
|
20230728,4080,3980,4130,3970,269602,1097185515,00,0.00,N,2,65,
|
|
20230727,4015,3875,4075,3875,199888,803613985,00,0.00,N,2,115,
|
|
20230726,3900,3910,3945,3770,448220,1724396420,00,0.00,N,5,-50,
|
|
20230725,3950,3910,3980,3875,196953,772416100,00,0.00,N,2,20,
|
|
20230724,3930,3930,3945,3860,248068,968164370,00,0.00,N,5,-15,
|
|
20230721,3945,3910,4045,3870,203929,811027600,00,0.00,N,2,45,
|
|
20230720,3900,3900,3940,3840,150118,584345725,00,0.00,N,2,20,
|
|
20230719,3880,3870,3930,3840,175672,680282965,00,0.00,N,2,40,
|
|
20230718,3840,4055,4080,3840,647745,2543654185,00,0.00,N,5,-245,
|
|
20230717,4085,4105,4190,4005,279289,1144518395,00,0.00,N,5,-25,
|
|
20230714,4110,4025,4140,4000,572465,2332062805,00,0.00,N,2,80,
|
|
20230713,4030,4350,4420,3855,2083114,8567779935,00,0.00,N,5,-310,
|
|
20230712,4340,3960,4495,3950,2752354,11810071505,00,0.00,N,2,390,
|
|
20230711,3950,3970,4010,3900,149669,589392960,00,0.00,N,5,-20,
|
|
20230710,3970,4000,4045,3940,260010,1039521765,00,0.00,N,5,-5,
|
|
20230707,3975,3845,4000,3800,260368,1022769160,00,0.00,N,2,125,
|
|
20230706,3850,3935,3975,3800,200768,781869795,00,0.00,N,5,-55,
|
|
20230705,3905,3980,4020,3870,386484,1523256350,00,0.00,N,5,-40,
|
|
20230704,3945,3890,4000,3870,351581,1391603015,00,0.00,N,2,40,
|
|
20230703,3905,3855,3965,3785,450855,1749786640,00,0.00,N,2,40,
|
|
20230630,3865,3755,3880,3720,336315,1286400805,00,0.00,N,2,110,
|
|
20230629,3755,3875,3905,3725,537088,2054040465,00,0.00,N,5,-55,
|
|
20230628,3810,3590,3825,3590,858381,3218741885,00,0.00,N,2,225,
|
|
20230627,3585,3585,3605,3575,39164,140321380,00,0.00,N,2,5,
|
|
20230626,3580,3560,3595,3550,51649,184923440,00,0.00,N,2,10,
|
|
20230623,3570,3605,3605,3550,70433,251051830,00,0.00,N,5,-20,
|
|
20230622,3590,3610,3615,3590,30428,109408770,00,0.00,N,5,-15,
|
|
20230621,3605,3595,3625,3580,21433,77071550,00,0.00,N,3,0,
|
|
20230620,3605,3600,3645,3595,56785,205339525,00,0.00,N,5,-5,
|
|
20230619,3610,3620,3620,3565,86419,309854015,00,0.00,N,5,-10,
|
|
20230616,3620,3600,3625,3590,28153,101557375,00,0.00,N,2,20,
|
|
20230615,3600,3600,3625,3540,83449,298905785,00,0.00,N,5,-5,
|
|
20230614,3605,3635,3635,3590,101208,365462855,00,0.00,N,5,-20,
|
|
20230613,3625,3625,3635,3615,43959,159157245,00,0.00,N,2,5,
|
|
20230612,3620,3620,3630,3610,42472,153554535,00,0.00,N,5,-5,
|
|
20230609,3625,3640,3640,3610,60260,218130880,00,0.00,N,3,0,
|
|
20230608,3625,3620,3650,3610,42209,152968785,00,0.00,N,5,-5,
|
|
20230607,3630,3625,3650,3620,50054,181829590,00,0.00,N,2,5,
|
|
20230605,3625,3655,3655,3615,60031,217879450,00,0.00,N,5,-5,
|
|
20230602,3630,3650,3655,3605,46350,168550920,00,0.00,N,5,-5,
|
|
20230601,3635,3640,3645,3615,50382,182546790,00,0.00,N,5,-5,
|
|
20230531,3640,3665,3680,3635,33355,121712505,00,0.00,N,5,-25,
|
|
20230530,3665,3635,3680,3625,57812,211297220,00,0.00,N,2,30,
|
|
20230526,3635,3650,3665,3625,46584,169543070,00,0.00,N,5,-30,
|
|
20230525,3665,3660,3670,3640,56374,205772450,00,0.00,N,3,0,
|
|
20230524,3665,3675,3695,3645,51394,188261570,00,0.00,N,5,-15,
|
|
20230523,3680,3690,3690,3670,32308,118773885,00,0.00,N,5,-15,
|
|
20230522,3695,3700,3715,3675,62333,230032470,00,0.00,N,2,5,
|
|
20230519,3690,3680,3695,3670,48818,179707875,00,0.00,N,2,10,
|
|
20230518,3680,3660,3695,3660,33186,121753700,00,0.00,N,2,20,
|
|
20230517,3660,3620,3660,3620,58981,214826430,00,0.00,N,2,15,
|
|
20230516,3645,3645,3710,3620,61758,224472775,00,0.00,N,5,-5,
|
|
20230515,3650,3650,3685,3625,44235,161015610,00,0.00,N,3,0,
|
|
20230512,3650,3685,3695,3650,51535,188804900,00,0.00,N,5,-40,
|
|
20230511,3690,3690,3715,3680,43775,161828960,00,0.00,N,3,0,
|
|
20230510,3690,3700,3765,3685,66373,246180230,00,0.00,N,2,5,
|
|
20230509,3685,3710,3770,3670,138017,511698390,00,0.00,N,5,-10,
|
|
20230508,3695,3670,3710,3650,89698,330015935,00,0.00,N,2,40,
|
|
20230504,3655,3645,3700,3625,56409,206634680,00,0.00,N,2,5,
|
|
20230503,3650,3625,3665,3610,62814,228210010,00,0.00,N,2,5,
|
|
20230502,3645,3660,3660,3610,34379,125131690,00,0.00,N,2,15,
|
|
20230428,3630,3665,3665,3610,74056,268781705,00,0.00,N,5,-20,
|
|
20230427,3650,3615,3670,3600,38524,139902650,00,0.00,N,2,5,
|
|
20230426,3645,3655,3665,3600,60472,219540585,00,0.00,N,5,-5,
|
|
20230425,3650,3705,3715,3605,112980,410937115,00,0.00,N,5,-50,
|
|
20230424,3700,3715,3725,3655,111389,409967910,00,0.00,N,2,5,
|
|
20230421,3695,3695,3705,3600,115927,425203885,00,0.00,N,3,0,
|
|
20230420,3695,3690,3735,3655,166307,614851075,00,0.00,N,3,0,
|
|
20230419,3695,3640,3735,3635,208765,771459275,00,0.00,N,2,55,
|
|
20230418,3640,3670,3700,3605,191039,695225695,00,0.00,N,5,-75,
|
|
20230417,3715,3705,3745,3685,157422,583820970,00,0.00,N,2,10,
|
|
20230414,3705,3695,3740,3660,194764,720869610,00,0.00,N,2,15,
|
|
20230413,3690,3610,3730,3570,321494,1178238445,00,0.00,N,2,80,
|
|
20230412,3610,3620,3640,3585,126810,457779830,00,0.00,N,2,20,
|
|
20230411,3590,3530,3600,3530,62863,224694220,00,0.00,N,2,50,
|
|
20230410,3540,3615,3615,3530,113324,402475880,00,0.00,N,5,-40,
|
|
20230407,3580,3630,3630,3570,97087,347168530,00,0.00,N,3,0,
|
|
20230406,3580,3660,3660,3580,121030,436402780,00,0.00,N,5,-80,
|
|
20230405,3660,3695,3710,3655,106908,392537865,00,0.00,N,5,-35,
|
|
20230404,3695,3775,3815,3685,455198,1709321005,00,0.00,N,2,40,
|
|
20230403,3655,3655,3705,3650,195367,717159360,00,0.00,N,2,50,
|
|
20230331,3605,3640,3670,3600,67749,244861165,00,0.00,N,5,-35,
|
|
20230330,3640,3680,3680,3595,81300,294605505,00,0.00,N,3,0,
|
|
20230329,3640,3620,3665,3620,94186,342884105,00,0.00,N,2,20,
|
|
20230328,3620,3540,3620,3525,150334,539258040,00,0.00,N,2,100,
|
|
20230327,3520,3530,3555,3465,115375,403646575,00,0.00,N,5,-10,
|
|
20230324,3530,3500,3540,3490,110047,386575425,00,0.00,N,2,20,
|
|
20230323,3510,3515,3520,3450,100739,351380705,00,0.00,N,5,-5,
|
|
20230322,3515,3555,3555,3485,108187,378848560,00,0.00,N,5,-5,
|
|
20230321,3520,3620,3620,3515,110100,388830345,00,0.00,N,5,-5,
|
|
20230320,3525,3540,3575,3520,104504,370856755,00,0.00,N,5,-35,
|
|
20230317,3560,3560,3595,3540,115541,411205115,00,0.00,N,2,5,
|
|
20230316,3555,3540,3585,3490,88844,313111295,00,0.00,N,5,-5,
|
|
20230315,3560,3550,3615,3540,88336,315344220,00,0.00,N,2,40,
|
|
20230314,3520,3640,3640,3520,115536,411436640,00,0.00,N,5,-155,
|
|
20230313,3675,3665,3685,3555,141280,510193110,00,0.00,N,5,-15,
|
|
20230310,3690,3745,3745,3665,64707,237987835,00,0.00,N,5,-55,
|
|
20230309,3745,3735,3750,3655,120725,447218655,00,0.00,N,2,10,
|
|
20230308,3735,3735,3780,3690,137386,514753875,00,0.00,N,3,0,
|
|
20230307,3735,3705,3775,3665,218981,816135370,00,0.00,N,2,45,
|
|
20230306,3690,3630,3745,3570,153742,564709765,00,0.00,N,2,80,
|
|
20230303,3610,3620,3620,3595,26762,96453280,00,0.00,N,2,5,
|
|
20230302,3605,3600,3625,3590,50148,180440505,00,0.00,N,2,5,
|
|
20230228,3600,3605,3620,3580,41776,150239815,00,0.00,N,3,0,
|
|
20230227,3600,3555,3605,3550,76515,273093570,00,0.00,N,5,-5,
|
|
20230224,3605,3630,3640,3580,106929,385271295,00,0.00,N,5,-15,
|
|
20230223,3620,3630,3660,3605,67226,243562665,00,0.00,N,5,-10,
|
|
20230222,3630,3675,3675,3620,55295,201053310,00,0.00,N,5,-50,
|
|
20230221,3680,3640,3680,3640,69116,253242670,00,0.00,N,2,45,
|
|
20230220,3635,3620,3640,3615,47287,171580365,00,0.00,N,2,15,
|
|
20230217,3620,3615,3635,3605,59219,214389315,00,0.00,N,3,0,
|
|
20230216,3620,3620,3640,3600,68754,248926615,00,0.00,N,5,-5,
|
|
20230215,3625,3685,3690,3605,123039,446473210,00,0.00,N,5,-25,
|
|
20230214,3650,3650,3680,3625,67109,244879485,00,0.00,N,2,15,
|
|
20230213,3635,3650,3705,3630,80832,295682975,00,0.00,N,2,5,
|
|
20230210,3630,3700,3700,3620,87031,317174540,00,0.00,N,5,-60,
|
|
20230209,3690,3700,3720,3685,96393,356793505,00,0.00,N,5,-10,
|
|
20230208,3700,3645,3700,3645,139721,514624155,00,0.00,N,2,55,
|
|
20230207,3645,3650,3675,3635,77758,283947955,00,0.00,N,5,-5,
|
|
20230206,3650,3680,3680,3635,83918,306667940,00,0.00,N,5,-30,
|
|
20230203,3680,3680,3700,3660,49296,181237880,00,0.00,N,5,-10,
|
|
20230202,3690,3660,3700,3660,83828,308200055,00,0.00,N,2,40,
|
|
20230201,3650,3630,3660,3620,95174,346907300,00,0.00,N,2,20,
|
|
20230131,3630,3650,3660,3600,130630,473773540,00,0.00,N,5,-10,
|
|
20230130,3640,3720,3735,3640,95611,350876900,00,0.00,N,5,-80,
|
|
20230127,3720,3695,3740,3695,89744,333491095,00,0.00,N,2,20,
|
|
20230126,3700,3645,3755,3640,157351,583459330,00,0.00,N,2,55,
|
|
20230125,3645,3625,3665,3615,53490,194385895,00,0.00,N,2,20,
|
|
20230120,3625,3600,3670,3590,62461,226407210,00,0.00,N,2,5,
|
|
20230119,3620,3610,3620,3580,45939,165436040,00,0.00,N,2,5,
|
|
20230118,3615,3630,3665,3600,73760,267403050,00,0.00,N,5,-40,
|
|
20230117,3655,3680,3695,3630,60263,220437515,00,0.00,N,5,-25,
|
|
20230116,3680,3650,3710,3635,88052,322510190,00,0.00,N,2,30,
|
|
20230113,3650,3675,3685,3650,55113,201550045,00,0.00,N,3,0,
|
|
20230112,3650,3660,3680,3645,47791,174953785,00,0.00,N,5,-10,
|
|
20230111,3660,3680,3705,3625,66516,243851065,00,0.00,N,2,25,
|
|
20230110,3635,3635,3665,3600,83126,301658240,00,0.00,N,3,0,
|
|
20230109,3635,3580,3645,3540,78811,282759050,00,0.00,N,2,115,
|
|
20230106,3520,3530,3580,3500,84504,298510020,00,0.00,N,2,10,
|
|
20230105,3510,3600,3600,3510,61000,216000065,00,0.00,N,5,-60,
|
|
20230104,3570,3565,3610,3535,34258,122384050,00,0.00,N,3,0,
|
|
20230103,3570,3495,3610,3405,127254,446463165,00,0.00,N,2,60,
|
|
20230102,3510,3615,3635,3475,145666,515472365,00,0.00,N,5,-120,
|
|
20221229,3630,3800,3800,3560,146921,537165595,00,0.00,N,5,-165,
|
|
20221228,3795,3920,3920,3790,220248,846228980,02,0.00,N,5,-215,
|
|
20221227,4010,3980,4025,3940,225219,900724790,00,0.00,N,2,50,
|
|
20221226,3960,3910,4020,3910,231915,921954005,00,0.00,N,2,50,
|
|
20221223,3910,3905,3940,3880,105959,413845745,00,0.00,N,5,-35,
|
|
20221222,3945,3840,3960,3840,134186,526406185,00,0.00,N,2,105,
|
|
20221221,3840,3830,3870,3775,100406,383630800,00,0.00,N,2,25,
|
|
20221220,3815,3915,3940,3790,169476,651470310,00,0.00,N,5,-110,
|
|
20221219,3925,3880,3925,3860,73348,285602980,00,0.00,N,2,30,
|
|
20221216,3895,3900,3955,3880,134148,524036115,00,0.00,N,5,-70,
|
|
20221215,3965,3935,3995,3920,123525,489015695,00,0.00,N,2,30,
|
|
20221214,3935,3925,3950,3875,112521,441086055,00,0.00,N,2,25,
|
|
20221213,3910,3995,3995,3880,155574,611676135,00,0.00,N,5,-35,
|
|
20221212,3945,3910,3945,3870,109750,430354590,00,0.00,N,2,35,
|
|
20221209,3910,3920,3950,3850,177233,690490465,00,0.00,N,5,-10,
|
|
20221208,3920,3840,3980,3800,293746,1141889485,00,0.00,N,2,75,
|
|
20221207,3845,3965,3965,3830,440329,1707441370,00,0.00,N,5,-140,
|
|
20221206,3985,4065,4115,3970,645193,2600456415,00,0.00,N,5,-80,
|
|
20221205,4065,3815,4265,3785,3374621,13789725900,00,0.00,N,2,265,
|
|
20221202,3800,3910,3910,3760,781132,2991107910,00,0.00,N,2,35,
|
|
20221201,3765,3795,3820,3740,456067,1742172175,00,0.00,N,2,5,
|
|
20221130,3760,3790,3815,3740,246336,929056990,00,0.00,N,3,0,
|
|
20221129,3760,3645,3765,3645,91991,342070175,00,0.00,N,2,85,
|
|
20221128,3675,3700,3710,3650,113482,416796120,00,0.00,N,5,-40,
|
|
20221125,3715,3720,3720,3695,75628,280460300,00,0.00,N,2,15,
|
|
20221124,3700,3700,3715,3670,100791,372403525,00,0.00,N,2,30,
|
|
20221123,3670,3730,3755,3670,179410,664530330,00,0.00,N,5,-30,
|
|
20221122,3700,3690,3735,3665,32932,122023660,00,0.00,N,2,5,
|
|
20221121,3695,3750,3750,3655,93226,344020460,00,0.00,N,5,-50,
|
|
20221118,3745,3765,3795,3735,63844,239931365,00,0.00,N,5,-40,
|
|
20221117,3785,3775,3790,3745,75959,286025215,00,0.00,N,2,10,
|
|
20221116,3775,3720,3790,3720,135001,507470945,00,0.00,N,2,35,
|
|
20221115,3740,3720,3760,3690,80053,298101210,00,0.00,N,2,20,
|
|
20221114,3720,3710,3755,3685,168169,626943800,00,0.00,N,2,25,
|
|
20221111,3695,3720,3770,3685,239667,888729340,00,0.00,N,2,5,
|
|
20221110,3690,3675,3695,3635,78493,288763825,00,0.00,N,3,0,
|
|
20221109,3690,3690,3705,3675,98962,365125230,00,0.00,N,3,0,
|
|
20221108,3690,3665,3695,3650,80060,294326630,00,0.00,N,2,25,
|
|
20221107,3665,3650,3700,3635,102942,377376880,00,0.00,N,2,35,
|
|
20221104,3630,3645,3655,3595,79486,288235600,00,0.00,N,5,-25,
|
|
20221103,3655,3660,3685,3620,106336,388054415,00,0.00,N,5,-5,
|
|
20221102,3660,3595,3765,3595,472806,1739836485,00,0.00,N,2,50,
|
|
20221101,3610,3550,3625,3550,81991,294144000,00,0.00,N,2,40,
|
|
20221031,3570,3580,3600,3560,45320,162160740,00,0.00,N,5,-10,
|
|
20221028,3580,3605,3635,3580,49517,178204670,00,0.00,N,5,-20,
|
|
20221027,3600,3565,3600,3540,58130,207574130,00,0.00,N,2,30,
|
|
20221026,3570,3650,3650,3530,102236,365945995,00,0.00,N,5,-45,
|
|
20221025,3615,3660,3710,3615,198018,722134670,00,0.00,N,5,-40,
|
|
20221024,3655,3625,3695,3625,97381,355724550,00,0.00,N,2,20,
|
|
20221021,3635,3600,3660,3575,98972,357364185,00,0.00,N,2,35,
|
|
20221020,3600,3605,3740,3595,257734,941713395,00,0.00,N,5,-20,
|
|
20221019,3620,3595,3640,3580,64468,232344215,00,0.00,N,2,5,
|
|
20221018,3615,3560,3625,3555,44699,160251770,00,0.00,N,2,60,
|
|
20221017,3555,3470,3555,3450,58367,203203190,00,0.00,N,2,35,
|
|
20221014,3520,3450,3545,3450,160755,557730605,00,0.00,N,2,90,
|
|
20221013,3430,3525,3530,3400,154598,532077355,00,0.00,N,5,-100,
|
|
20221012,3530,3510,3540,3480,86776,304110480,00,0.00,N,5,-25,
|
|
20221011,3555,3620,3655,3515,81029,290271505,00,0.00,N,5,-100,
|
|
20221007,3655,3640,3715,3610,120205,438832125,00,0.00,N,2,65,
|
|
20221006,3590,3580,3670,3540,143124,516513155,00,0.00,N,2,60,
|
|
20221005,3530,3525,3600,3480,144470,511106310,00,0.00,N,2,25,
|
|
20221004,3505,3470,3530,3465,188309,658875600,00,0.00,N,2,100,
|
|
20220930,3405,3385,3440,3370,1717048,5815077410,00,0.00,N,5,-5,
|
|
20220929,3410,3405,3480,3380,169052,577790530,00,0.00,N,5,-5,
|
|
20220928,3415,3415,3480,3325,188740,637812380,00,0.00,N,5,-35,
|
|
20220927,3450,3415,3500,3395,193185,662844205,00,0.00,N,3,0,
|
|
20220926,3450,3550,3570,3420,389043,1349407515,00,0.00,N,5,-170,
|
|
20220923,3620,3680,3700,3595,216380,786051570,00,0.00,N,5,-80,
|
|
20220922,3700,3795,3840,3670,189844,709975300,00,0.00,N,5,-30,
|
|
20220921,3730,3755,3755,3700,84621,315480570,00,0.00,N,5,-10,
|
|
20220920,3740,3725,3760,3715,72238,269434005,00,0.00,N,2,25,
|
|
20220919,3715,3760,3770,3705,134044,498678610,00,0.00,N,5,-55,
|
|
20220916,3770,3800,3830,3760,116971,441904070,00,0.00,N,5,-55,
|
|
20220915,3825,3840,3875,3805,99804,381969450,00,0.00,N,2,15,
|
|
20220914,3810,3720,3830,3710,84451,319760180,00,0.00,N,2,25,
|
|
20220913,3785,3730,3815,3720,98085,370149050,00,0.00,N,2,85,
|
|
20220908,3700,3725,3770,3700,170378,633917090,00,0.00,N,5,-20,
|
|
20220907,3720,3895,3925,3720,314687,1193078235,00,0.00,N,5,-150,
|
|
20220906,3870,3875,4020,3830,976287,3844473805,00,0.00,N,3,0,
|
|
20220905,3870,3775,4040,3750,1919627,7578853170,00,0.00,N,2,85,
|
|
20220902,3785,3780,3800,3720,113548,427714855,00,0.00,N,2,5,
|
|
20220901,3780,3895,3895,3775,242366,922879365,00,0.00,N,5,-130,
|
|
20220831,3910,3880,3920,3880,75870,295763790,00,0.00,N,2,15,
|
|
20220830,3895,3940,3965,3880,108459,425538330,00,0.00,N,5,-10,
|
|
20220829,3905,3915,4000,3850,183239,716512155,00,0.00,N,5,-95,
|
|
20220826,4000,3980,4020,3975,133220,531882640,00,0.00,N,2,10,
|
|
20220825,3990,4010,4025,3975,133215,532559950,00,0.00,N,2,10,
|
|
20220824,3980,4090,4090,3965,453942,1816335115,00,0.00,N,5,-65,
|
|
20220823,4045,3880,4130,3865,2049123,8252203275,00,0.00,N,2,165,
|
|
20220822,3880,3870,3890,3820,142417,548103365,00,0.00,N,5,-30,
|
|
20220819,3910,3935,3935,3870,97719,381040180,00,0.00,N,2,10,
|
|
20220818,3900,3845,3900,3825,122394,473769590,00,0.00,N,2,40,
|
|
20220817,3860,3880,3910,3835,123583,477428970,00,0.00,N,5,-20,
|
|
20220816,3880,3810,3950,3795,202281,780102600,00,0.00,N,2,65,
|
|
20220812,3815,3810,3845,3790,167358,639551630,00,0.00,N,2,15,
|
|
20220811,3800,3790,3805,3755,111529,421619915,00,0.00,N,2,40,
|
|
20220810,3760,3760,3775,3720,74815,280973170,00,0.00,N,5,-25,
|
|
20220809,3785,3760,3785,3725,92249,345735015,00,0.00,N,2,10,
|
|
20220808,3775,3705,3785,3700,467839,1742834705,00,0.00,N,2,75,
|
|
20220805,3700,3680,3710,3675,56483,208263330,00,0.00,N,2,10,
|
|
20220804,3690,3710,3725,3680,92903,343367030,00,0.00,N,5,-20,
|
|
20220803,3710,3690,3730,3685,52770,195457775,00,0.00,N,3,0,
|
|
20220802,3710,3690,3720,3680,94882,350437025,00,0.00,N,2,5,
|
|
20220801,3705,3745,3745,3685,76185,282133675,00,0.00,N,5,-20,
|
|
20220729,3725,3710,3745,3690,71418,265751780,00,0.00,N,2,15,
|
|
20220728,3710,3720,3735,3685,71777,265576525,00,0.00,N,2,15,
|
|
20220727,3695,3695,3720,3670,96480,355812185,00,0.00,N,5,-20,
|
|
20220726,3715,3655,3720,3635,108202,399091360,00,0.00,N,2,65,
|
|
20220725,3650,3615,3650,3600,91847,331720835,00,0.00,N,3,0,
|
|
20220722,3650,3645,3655,3615,89712,325777495,00,0.00,N,2,5,
|
|
20220721,3645,3640,3650,3605,72597,262973295,00,0.00,N,2,15,
|
|
20220720,3630,3595,3630,3580,128814,464089335,00,0.00,N,2,60,
|
|
20220719,3570,3605,3605,3550,101776,362831155,00,0.00,N,2,5,
|
|
20220718,3565,3505,3595,3500,60024,212934630,00,0.00,N,2,55,
|
|
20220715,3510,3525,3555,3455,84362,294143385,00,0.00,N,5,-40,
|
|
20220714,3550,3510,3550,3470,82939,291719940,00,0.00,N,2,40,
|
|
20220713,3510,3465,3530,3430,99949,345953530,00,0.00,N,2,45,
|
|
20220712,3465,3630,3640,3450,173136,608493770,00,0.00,N,5,-95,
|
|
20220711,3560,3600,3645,3550,90765,324407105,00,0.00,N,5,-55,
|
|
20220708,3615,3640,3640,3595,108307,391186565,00,0.00,N,2,45,
|
|
20220707,3570,3505,3575,3495,154501,545392025,00,0.00,N,2,70,
|
|
20220706,3500,3600,3610,3480,380997,1342763645,00,0.00,N,5,-165,
|
|
20220705,3665,3730,3730,3565,264521,965757945,00,0.00,N,2,20,
|
|
20220704,3645,3700,4165,3625,2238073,8815066275,00,0.00,N,2,20,
|
|
20220701,3625,3670,3800,3565,143560,526753480,00,0.00,N,5,-50,
|
|
20220630,3675,3800,3800,3675,197787,734167945,00,0.00,N,5,-120,
|
|
20220629,3795,3710,3820,3710,209403,790632255,00,0.00,N,2,50,
|
|
20220628,3745,3715,3750,3650,234862,869980530,00,0.00,N,2,125,
|
|
20220627,3620,3495,3730,3480,267279,961000010,00,0.00,N,2,195,
|
|
20220624,3425,3255,3445,3255,267480,898021170,00,0.00,N,2,125,
|
|
20220623,3300,3445,3510,3245,554230,1869169430,00,0.00,N,5,-145,
|
|
20220622,3445,3730,3835,3445,752296,2678915195,00,0.00,N,5,-325,
|
|
20220621,3770,3660,3785,3640,254409,947999360,00,0.00,N,2,70,
|
|
20220620,3700,3900,3940,3665,509809,1896265910,00,0.00,N,5,-215,
|
|
20220617,3915,3790,4075,3790,401921,1590100695,00,0.00,N,3,0,
|
|
20220616,3915,4050,4100,3910,287894,1152572315,00,0.00,N,5,-85,
|
|
20220615,4000,4165,4210,3950,413030,1675232630,00,0.00,N,5,-205,
|
|
20220614,4205,4125,4240,4020,728569,3004703215,00,0.00,N,5,-40,
|
|
20220613,4245,4430,4570,4245,1147870,5068373645,00,0.00,N,5,-210,
|
|
20220610,4455,4300,4725,4190,3151238,14243569900,00,0.00,N,2,155,
|
|
20220609,4300,4455,4505,4270,547095,2382087835,00,0.00,N,5,-105,
|
|
20220608,4405,4350,4460,4350,349061,1540269400,00,0.00,N,2,60,
|
|
20220607,4345,4455,4495,4335,491580,2170642645,00,0.00,N,5,-35,
|
|
20220603,4380,4400,4430,4350,173924,760819110,00,0.00,N,5,-20,
|
|
20220602,4400,4375,4475,4320,378271,1671117030,00,0.00,N,2,20,
|
|
20220531,4380,4390,4430,4280,292590,1275045380,00,0.00,N,2,55,
|
|
20220530,4325,4285,4345,4245,270467,1161975130,00,0.00,N,2,35,
|
|
20220527,4290,4345,4345,4255,214903,921334490,00,0.00,N,3,0,
|
|
20220526,4290,4205,4300,4205,230278,982735565,00,0.00,N,2,90,
|
|
20220525,4200,4095,4265,4095,232642,972764535,00,0.00,N,2,80,
|
|
20220524,4120,4250,4250,4120,206817,862572650,00,0.00,N,5,-100,
|
|
20220523,4220,4355,4355,4215,244226,1041269925,00,0.00,N,5,-95,
|
|
20220520,4315,4230,4360,4230,300360,1290821760,00,0.00,N,2,85,
|
|
20220519,4230,4280,4335,4190,381610,1624217625,00,0.00,N,5,-120,
|
|
20220518,4350,4540,4570,4330,677102,3020088170,00,0.00,N,5,-110,
|
|
20220517,4460,4410,4630,4360,942335,4231583250,00,0.00,N,2,115,
|
|
20220516,4345,4245,4360,4230,376876,1620078040,00,0.00,N,2,100,
|