686 lines
45 KiB
CSV
686 lines
45 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250228,10900,10920,10950,10740,227472,2550077280,00,0.00,N,5,-170,
|
|
20250227,11070,11290,11300,10910,124520,1376684540,00,0.00,N,5,-270,
|
|
20250226,11340,11300,11350,11130,87609,987302450,00,0.00,N,3,0,
|
|
20250225,11340,10950,11370,10930,295437,3307853210,00,0.00,N,2,580,
|
|
20250224,10760,10710,10890,10600,57205,616298500,00,0.00,N,2,20,
|
|
20250221,10740,10730,10920,10670,97894,1058058800,00,0.00,N,2,10,
|
|
20250220,10730,10580,10820,10540,64589,692959100,00,0.00,N,2,90,
|
|
20250219,10640,10450,10710,10450,77813,828276600,00,0.00,N,2,180,
|
|
20250218,10460,10440,10550,10410,31024,325272180,00,0.00,N,5,-20,
|
|
20250217,10480,10300,10580,10250,83365,871421400,00,0.00,N,2,150,
|
|
20250214,10330,10170,10470,10170,68715,710976460,00,0.00,N,2,170,
|
|
20250213,10160,10280,10320,10150,72053,735140500,00,0.00,N,5,-50,
|
|
20250212,10210,10110,10250,10080,24287,247380510,00,0.00,N,2,70,
|
|
20250211,10140,10350,10350,10110,44946,457410920,00,0.00,N,5,-130,
|
|
20250210,10270,10330,10380,10210,52951,545046250,00,0.00,N,5,-90,
|
|
20250207,10360,10200,10550,10080,111438,1156522900,00,0.00,N,2,180,
|
|
20250206,10180,10040,10230,10040,43189,438268290,00,0.00,N,2,110,
|
|
20250205,10070,10090,10180,10030,39195,395232510,00,0.00,N,2,20,
|
|
20250204,10050,9870,10110,9810,59918,597896620,00,0.00,N,2,240,
|
|
20250203,9810,9990,9990,9690,85302,833542710,00,0.00,N,5,-260,
|
|
20250131,10070,10110,10150,10050,27910,281445260,00,0.00,N,5,-40,
|
|
20250124,10110,10160,10170,10060,30326,306448770,00,0.00,N,2,10,
|
|
20250123,10100,10200,10220,10060,36895,372538150,00,0.00,N,5,-100,
|
|
20250122,10200,10080,10250,10050,73292,746100330,00,0.00,N,2,140,
|
|
20250121,10060,10050,10110,9990,26283,263674250,00,0.00,N,2,70,
|
|
20250120,9990,10020,10030,9940,49838,497070240,00,0.00,N,5,-30,
|
|
20250117,10020,9990,10130,9990,43104,433396850,00,0.00,N,5,-10,
|
|
20250116,10030,10000,10080,9960,121932,1222371870,00,0.00,N,2,70,
|
|
20250115,9960,10020,10070,9910,39662,395251830,00,0.00,N,5,-50,
|
|
20250114,10010,9990,10050,9970,23477,234951580,00,0.00,N,2,10,
|
|
20250113,10000,10110,10130,9900,93649,936318190,00,0.00,N,5,-140,
|
|
20250110,10140,10110,10170,10100,31192,315873250,00,0.00,N,3,0,
|
|
20250109,10140,10140,10160,10120,17195,174193660,00,0.00,N,3,0,
|
|
20250108,10140,10080,10180,10080,29086,294685220,00,0.00,N,2,10,
|
|
20250107,10130,10190,10280,10130,59329,604671590,00,0.00,N,5,-60,
|
|
20250106,10190,10140,10260,10080,30906,314656530,00,0.00,N,2,60,
|
|
20250103,10130,10070,10200,10070,24769,251297310,00,0.00,N,2,60,
|
|
20250102,10070,10160,10270,10040,32873,332619200,00,0.00,N,5,-90,
|
|
20241230,10160,10280,10310,10160,31155,317938970,00,0.00,N,5,-110,
|
|
20241227,10270,10500,10500,10200,63297,651959930,02,0.00,N,5,-390,
|
|
20241226,10660,10690,10690,10590,38006,403952740,00,0.00,N,2,10,
|
|
20241224,10650,10600,10670,10550,42472,450256130,00,0.00,N,2,50,
|
|
20241223,10600,10460,10650,10330,143719,1507151090,00,0.00,N,5,-110,
|
|
20241220,10710,10430,10710,10370,57436,604543150,00,0.00,N,2,120,
|
|
20241219,10590,10500,10600,10360,48412,508684670,00,0.00,N,5,-70,
|
|
20241218,10660,10530,10690,10400,48843,516078840,00,0.00,N,2,230,
|
|
20241217,10430,10510,10590,10420,44357,464763720,00,0.00,N,5,-80,
|
|
20241216,10510,10550,10610,10480,61718,649818860,00,0.00,N,5,-90,
|
|
20241213,10600,10380,10630,10260,79545,832971160,00,0.00,N,2,320,
|
|
20241212,10280,10180,10390,10150,102902,1060207440,00,0.00,N,2,110,
|
|
20241211,10170,10010,10500,10010,58050,589845890,00,0.00,N,2,80,
|
|
20241210,10090,9550,10230,9550,92415,913853010,00,0.00,N,2,420,
|
|
20241209,9670,10140,10180,9650,176765,1742049630,00,0.00,N,5,-560,
|
|
20241206,10230,10220,10340,10070,138489,1407216530,00,0.00,N,5,-70,
|
|
20241205,10300,10520,10520,10290,199912,2073926610,00,0.00,N,5,-320,
|
|
20241204,10620,10750,10750,10070,72819,770377520,00,0.00,N,5,-250,
|
|
20241203,10870,10790,10880,10670,29268,315730820,00,0.00,N,2,180,
|
|
20241202,10690,10930,10930,10610,23716,254012290,00,0.00,N,5,-120,
|
|
20241129,10810,10890,10920,10640,38657,416098160,00,0.00,N,5,-120,
|
|
20241128,10930,11100,11100,10890,30675,336003270,00,0.00,N,5,-70,
|
|
20241127,11000,11010,11070,10910,26381,290083450,00,0.00,N,3,0,
|
|
20241126,11000,11000,11090,10900,33012,361464600,00,0.00,N,5,-90,
|
|
20241125,11090,10890,11100,10880,38072,420243530,00,0.00,N,2,170,
|
|
20241122,10920,10790,10980,10790,26558,290250570,00,0.00,N,2,70,
|
|
20241121,10850,10860,10900,10650,23380,252857610,00,0.00,N,2,60,
|
|
20241120,10790,10730,10840,10590,26372,283054690,00,0.00,N,2,90,
|
|
20241119,10700,10570,10710,10490,28546,303156640,00,0.00,N,2,140,
|
|
20241118,10560,10580,10630,10470,39465,415989570,00,0.00,N,5,-20,
|
|
20241115,10580,10260,10600,10260,43023,449365890,00,0.00,N,2,190,
|
|
20241114,10390,10440,10540,10340,40936,426709710,00,0.00,N,2,10,
|
|
20241113,10380,10340,10520,10340,67744,702695670,00,0.00,N,5,-110,
|
|
20241112,10490,10540,10670,10430,61724,649776180,00,0.00,N,5,-120,
|
|
20241111,10610,10800,10820,10540,76565,813044650,00,0.00,N,5,-210,
|
|
20241108,10820,11010,11130,10820,28032,306700470,00,0.00,N,5,-90,
|
|
20241107,10910,11010,11120,10820,32884,359376280,00,0.00,N,5,-150,
|
|
20241106,11060,11200,11200,11040,27850,309001930,00,0.00,N,5,-110,
|
|
20241105,11170,11100,11250,11090,19223,214368070,00,0.00,N,2,30,
|
|
20241104,11140,10870,11140,10840,36117,397830410,00,0.00,N,2,190,
|
|
20241101,10950,10950,10950,10850,21304,232356360,00,0.00,N,3,0,
|
|
20241031,10950,11030,11030,10760,46278,502341310,00,0.00,N,5,-80,
|
|
20241030,11030,11210,11220,10950,51729,573726340,00,0.00,N,5,-180,
|
|
20241029,11210,11150,11240,11090,31708,353398930,00,0.00,N,3,0,
|
|
20241028,11210,11320,11330,11190,23312,261918540,00,0.00,N,5,-30,
|
|
20241025,11240,11230,11310,11010,33003,369838290,00,0.00,N,2,110,
|
|
20241024,11130,11300,11300,11070,25850,288129690,00,0.00,N,5,-130,
|
|
20241023,11260,11090,11330,10880,51680,573484330,00,0.00,N,2,260,
|
|
20241022,11000,11150,11150,10870,45813,503437000,00,0.00,N,5,-90,
|
|
20241021,11090,11160,11240,11070,14830,165205270,00,0.00,N,5,-40,
|
|
20241018,11130,11340,11340,11090,48054,536065970,00,0.00,N,5,-100,
|
|
20241017,11230,11510,11510,11220,35015,395519560,00,0.00,N,5,-260,
|
|
20241016,11490,11260,11510,11240,34213,389709590,00,0.00,N,2,110,
|
|
20241015,11380,11390,11430,11260,29055,329644050,00,0.00,N,2,40,
|
|
20241014,11340,11080,11380,11060,39699,445407520,00,0.00,N,2,280,
|
|
20241011,11060,11160,11210,11020,30807,342443540,00,0.00,N,5,-70,
|
|
20241010,11130,11380,11450,11120,54122,605057670,00,0.00,N,5,-250,
|
|
20241008,11380,11550,11550,11380,28326,323769470,00,0.00,N,5,-160,
|
|
20241007,11540,11520,11590,11420,33340,383890430,00,0.00,N,5,-30,
|
|
20241004,11570,11650,11750,11530,25329,294894350,00,0.00,N,5,-40,
|
|
20241002,11610,11630,11710,11450,51815,599296380,00,0.00,N,5,-110,
|
|
20240930,11720,11880,11890,11510,61404,722937500,00,0.00,N,5,-50,
|
|
20240927,11770,11760,11900,11630,65520,769438000,00,0.00,N,5,-30,
|
|
20240926,11800,11690,11940,11600,85730,1005589010,00,0.00,N,2,130,
|
|
20240925,11670,11010,12040,10990,377903,4400874790,00,0.00,N,2,780,
|
|
20240924,10890,10800,10910,10800,21171,229776410,00,0.00,N,2,90,
|
|
20240923,10800,10860,10890,10780,25584,276923140,00,0.00,N,5,-110,
|
|
20240920,10910,10760,10910,10610,40627,437642470,00,0.00,N,2,260,
|
|
20240919,10650,10600,10720,10530,32059,340602490,00,0.00,N,2,60,
|
|
20240913,10590,10380,10590,10380,32678,342287530,00,0.00,N,2,230,
|
|
20240912,10360,10260,10460,10260,38631,401309470,00,0.00,N,2,140,
|
|
20240911,10220,10460,10460,10190,45705,470444750,00,0.00,N,5,-210,
|
|
20240910,10430,10470,10470,10280,43546,451220440,00,0.00,N,5,-40,
|
|
20240909,10470,10280,10490,10120,31462,324305210,00,0.00,N,2,190,
|
|
20240906,10280,10340,10430,10280,40865,422283150,00,0.00,N,5,-160,
|
|
20240905,10440,10400,10500,10330,46255,480636660,00,0.00,N,2,80,
|
|
20240904,10360,10630,10630,10360,95182,992423040,00,0.00,N,5,-390,
|
|
20240903,10750,10730,10790,10700,15816,169757370,00,0.00,N,2,20,
|
|
20240902,10730,10800,10830,10720,26353,283606000,00,0.00,N,5,-60,
|
|
20240830,10790,10680,10810,10680,27997,300473300,00,0.00,N,2,120,
|
|
20240829,10670,10710,10860,10660,28491,305586250,00,0.00,N,5,-140,
|
|
20240828,10810,10910,11000,10730,53541,579633610,00,0.00,N,5,-130,
|
|
20240827,10940,11020,11030,10820,64826,707941300,00,0.00,N,5,-80,
|
|
20240826,11020,11100,11140,10990,32851,362220640,00,0.00,N,5,-80,
|
|
20240823,11100,11100,11140,11000,18269,202121750,00,0.00,N,3,0,
|
|
20240822,11100,11380,11380,10900,46074,514085890,00,0.00,N,5,-280,
|
|
20240821,11380,11300,11500,11280,47738,543170990,00,0.00,N,5,-10,
|
|
20240820,11390,11040,11460,11040,74869,847658310,00,0.00,N,2,400,
|
|
20240819,10990,10850,11140,10850,37276,409814090,00,0.00,N,2,110,
|
|
20240816,10880,10870,10970,10840,44907,489358970,00,0.00,N,2,100,
|
|
20240814,10780,10790,10810,10700,36317,390361190,00,0.00,N,2,60,
|
|
20240813,10720,10810,10830,10690,14656,157309290,00,0.00,N,5,-90,
|
|
20240812,10810,10660,10860,10660,34384,369531160,00,0.00,N,2,160,
|
|
20240809,10650,10800,10810,10650,48840,523107210,00,0.00,N,3,0,
|
|
20240808,10650,10540,10790,10440,56634,600143100,00,0.00,N,5,-130,
|
|
20240807,10780,10750,10940,10670,79141,854215170,00,0.00,N,5,-60,
|
|
20240806,10840,10400,11210,10400,138617,1510442550,00,0.00,N,2,570,
|
|
20240805,10270,11370,11370,10100,205737,2195138830,00,0.00,N,5,-1200,
|
|
20240802,11470,11660,11680,11350,80594,930638420,00,0.00,N,5,-310,
|
|
20240801,11780,11750,11830,11570,55178,647846020,00,0.00,N,2,70,
|
|
20240731,11710,11560,11720,11450,76805,893173060,00,0.00,N,2,210,
|
|
20240730,11500,11430,11570,11430,50973,586550270,00,0.00,N,5,-30,
|
|
20240729,11530,11100,11590,11050,98114,1119011860,00,0.00,N,2,430,
|
|
20240726,11100,10800,11110,10780,46509,509293200,00,0.00,N,2,300,
|
|
20240725,10800,10800,10840,10620,53024,568755550,00,0.00,N,5,-40,
|
|
20240724,10840,10800,10930,10790,26315,284989470,00,0.00,N,5,-50,
|
|
20240723,10890,11050,11090,10890,73268,804610340,00,0.00,N,5,-160,
|
|
20240722,11050,11170,11200,11040,39032,432212690,00,0.00,N,5,-110,
|
|
20240719,11160,11250,11250,11130,35041,391558300,00,0.00,N,5,-130,
|
|
20240718,11290,11410,11410,11220,32579,368332060,00,0.00,N,5,-80,
|
|
20240717,11370,11390,11490,11350,41435,472762940,00,0.00,N,5,-10,
|
|
20240716,11380,11390,11400,11290,31971,362483130,00,0.00,N,2,80,
|
|
20240715,11300,11350,11400,11280,29399,333025500,00,0.00,N,5,-60,
|
|
20240712,11360,11300,11380,11260,26829,303493270,00,0.00,N,2,50,
|
|
20240711,11310,11190,11340,11190,52906,596367520,00,0.00,N,2,130,
|
|
20240710,11180,11220,11260,11170,40278,450955850,00,0.00,N,5,-70,
|
|
20240709,11250,11250,11290,11220,35582,400317810,00,0.00,N,5,-30,
|
|
20240708,11280,11200,11300,11190,33683,378563150,00,0.00,N,2,10,
|
|
20240705,11270,11210,11270,11160,26503,297415570,00,0.00,N,2,60,
|
|
20240704,11210,11240,11350,11190,43264,486183710,00,0.00,N,5,-50,
|
|
20240703,11260,11270,11370,11220,56537,636762670,00,0.00,N,5,-40,
|
|
20240702,11300,11370,11400,11300,27483,311291290,00,0.00,N,5,-130,
|
|
20240701,11430,11380,11430,11310,36437,414637540,00,0.00,N,2,40,
|
|
20240628,11390,11400,11470,11370,30794,351632610,00,0.00,N,5,-10,
|
|
20240627,11400,11460,11500,11400,29840,340931290,00,0.00,N,5,-110,
|
|
20240626,11510,11530,11560,11460,26823,308492720,00,0.00,N,5,-10,
|
|
20240625,11520,11500,11590,11420,26338,302813840,00,0.00,N,2,10,
|
|
20240624,11510,11700,11710,11500,59195,684612920,00,0.00,N,5,-250,
|
|
20240621,11760,11730,11760,11590,76738,896143330,00,0.00,N,2,10,
|
|
20240620,11750,11530,11750,11470,60351,698624020,00,0.00,N,2,220,
|
|
20240619,11530,11480,11570,11410,36426,418863280,00,0.00,N,2,90,
|
|
20240618,11440,11450,11460,11360,34178,389325170,00,0.00,N,2,60,
|
|
20240617,11380,11420,11470,11380,36346,415029670,00,0.00,N,5,-50,
|
|
20240614,11430,11490,11550,11430,47799,548715150,00,0.00,N,5,-50,
|
|
20240613,11480,11590,11680,11480,75472,870523430,00,0.00,N,5,-120,
|
|
20240612,11600,11390,11600,11390,46916,540254140,00,0.00,N,2,200,
|
|
20240611,11400,11510,11580,11380,83067,953623050,00,0.00,N,5,-140,
|
|
20240610,11540,11510,11550,11430,46183,530855910,00,0.00,N,2,30,
|
|
20240607,11510,11640,11640,11500,55316,638213070,00,0.00,N,5,-40,
|
|
20240605,11550,11560,11630,11520,36853,426165070,00,0.00,N,3,0,
|
|
20240604,11550,11740,11820,11550,67339,783836980,00,0.00,N,5,-200,
|
|
20240603,11750,11630,11940,11560,62167,733090900,00,0.00,N,2,200,
|
|
20240531,11550,11510,11710,11500,312352,3610446810,00,0.00,N,2,10,
|
|
20240530,11540,11690,11690,11520,80364,928460110,00,0.00,N,5,-150,
|
|
20240529,11690,11650,11780,11530,113423,1321671990,00,0.00,N,2,30,
|
|
20240528,11660,11860,11860,11650,112518,1316762650,00,0.00,N,5,-200,
|
|
20240527,11860,11890,11940,11740,81418,961985470,00,0.00,N,5,-40,
|
|
20240524,11900,11830,11980,11820,54549,647438830,00,0.00,N,5,-90,
|
|
20240523,11990,11880,12000,11800,64527,767747900,00,0.00,N,2,60,
|
|
20240522,11930,11850,12030,11850,42107,501016940,00,0.00,N,2,20,
|
|
20240521,11910,12040,12040,11880,70776,843734090,00,0.00,N,5,-130,
|
|
20240520,12040,12140,12140,11970,73074,879246610,00,0.00,N,3,0,
|
|
20240517,12040,12190,12240,12030,81660,990078270,00,0.00,N,5,-90,
|
|
20240516,12130,12170,12290,12070,79766,968975420,00,0.00,N,2,60,
|
|
20240514,12070,12100,12200,12000,63373,764637900,00,0.00,N,5,-30,
|
|
20240513,12100,12340,12350,12080,39746,483019670,00,0.00,N,5,-140,
|
|
20240510,12240,12230,12290,12170,44289,541259580,00,0.00,N,2,70,
|
|
20240509,12170,12360,12360,12140,67852,829321400,00,0.00,N,5,-190,
|
|
20240508,12360,12510,12560,12350,44575,553031840,00,0.00,N,5,-110,
|
|
20240507,12470,12560,12670,12440,61160,765666620,00,0.00,N,3,0,
|
|
20240503,12470,12400,12480,12350,41678,518114270,00,0.00,N,2,120,
|
|
20240502,12350,12350,12490,12350,29386,364524900,00,0.00,N,5,-120,
|
|
20240430,12470,12370,12480,12280,39576,491029810,00,0.00,N,2,110,
|
|
20240429,12360,12280,12390,12210,42219,520415200,00,0.00,N,2,190,
|
|
20240426,12170,12030,12200,12030,33346,404811250,00,0.00,N,2,100,
|
|
20240425,12070,11990,12250,11990,43925,534448870,00,0.00,N,5,-60,
|
|
20240424,12130,11910,12170,11810,72933,879695240,00,0.00,N,2,330,
|
|
20240423,11800,11720,11870,11720,30508,359763670,00,0.00,N,2,90,
|
|
20240422,11710,11640,11870,11640,38715,455848130,00,0.00,N,2,70,
|
|
20240419,11640,11480,11640,11380,61751,707164950,00,0.00,N,2,120,
|
|
20240418,11520,11560,11650,11460,34795,402460620,00,0.00,N,2,60,
|
|
20240417,11460,11500,11640,11450,42172,486577750,00,0.00,N,2,10,
|
|
20240416,11450,11700,11710,11370,97676,1117090860,00,0.00,N,5,-260,
|
|
20240415,11710,11560,11750,11360,86492,997735460,00,0.00,N,2,80,
|
|
20240412,11630,11720,11790,11500,116243,1347614240,00,0.00,N,5,-50,
|
|
20240411,11680,11820,11950,11660,98707,1156439310,00,0.00,N,5,-270,
|
|
20240409,11950,12040,12130,11950,88796,1064657210,00,0.00,N,5,-90,
|
|
20240408,12040,12170,12190,12010,64413,775587910,00,0.00,N,5,-160,
|
|
20240405,12200,12190,12250,12080,69975,849716330,00,0.00,N,5,-30,
|
|
20240404,12230,12200,12300,12130,129946,1585136740,00,0.00,N,2,60,
|
|
20240403,12170,12390,12410,12160,129524,1585446170,00,0.00,N,5,-250,
|
|
20240402,12420,12610,12610,12410,63333,790815120,00,0.00,N,5,-140,
|
|
20240401,12560,12450,12610,12450,53909,675600130,00,0.00,N,2,120,
|
|
20240329,12440,12740,12760,12440,192128,2413333650,00,0.00,N,5,-300,
|
|
20240328,12740,12810,12900,12700,84329,1077161400,00,0.00,N,5,-70,
|
|
20240327,12810,12790,12840,12730,54720,699665360,00,0.00,N,2,50,
|
|
20240326,12760,12870,12940,12730,123239,1580908710,00,0.00,N,5,-130,
|
|
20240325,12890,13060,13090,12860,106652,1379699640,00,0.00,N,5,-170,
|
|
20240322,13060,13050,13170,12990,56956,745143010,00,0.00,N,2,20,
|
|
20240321,13040,13040,13140,12980,62773,818292750,00,0.00,N,2,70,
|
|
20240320,12970,13080,13180,12950,124410,1618738440,00,0.00,N,5,-130,
|
|
20240319,13100,13170,13210,13050,86256,1130055990,00,0.00,N,5,-70,
|
|
20240318,13170,13380,13380,13150,95051,1254902180,00,0.00,N,5,-280,
|
|
20240315,13450,13210,13450,13040,113792,1506358200,00,0.00,N,2,160,
|
|
20240314,13290,13010,13380,13000,114848,1524482360,00,0.00,N,2,290,
|
|
20240313,13000,13020,13170,12970,101846,1330365310,00,0.00,N,3,0,
|
|
20240312,13000,13180,13280,12940,140061,1833815400,00,0.00,N,5,-150,
|
|
20240311,13150,13370,13430,13120,152183,2007844290,00,0.00,N,5,-280,
|
|
20240308,13430,13560,13580,13400,106955,1440415200,00,0.00,N,3,0,
|
|
20240307,13430,13680,13780,13410,136727,1850061700,00,0.00,N,5,-220,
|
|
20240306,13650,13650,13990,13470,148943,2049450460,00,0.00,N,5,-30,
|
|
20240305,13680,13800,14020,13620,156531,2164562050,00,0.00,N,5,-150,
|
|
20240304,13830,13710,14020,13690,148996,2069671080,00,0.00,N,2,40,
|
|
20240229,13790,13560,13860,13480,156543,2151585530,00,0.00,N,2,190,
|
|
20240228,13600,13430,13610,13310,90842,1224908900,00,0.00,N,2,240,
|
|
20240227,13360,13600,13680,13360,200225,2693834420,00,0.00,N,5,-200,
|
|
20240226,13560,14000,14170,13490,333862,4544025460,00,0.00,N,5,-490,
|
|
20240223,14050,14220,14480,14050,258635,3687806040,00,0.00,N,5,-120,
|
|
20240222,14170,14260,14360,14130,121855,1731734790,00,0.00,N,5,-80,
|
|
20240221,14250,14400,14550,14150,155323,2218061890,00,0.00,N,5,-250,
|
|
20240220,14500,14660,14720,14430,119239,1731911150,00,0.00,N,5,-220,
|
|
20240219,14720,14360,14850,14300,221424,3253453790,00,0.00,N,2,360,
|
|
20240216,14360,14240,14390,14170,136095,1940283030,00,0.00,N,2,110,
|
|
20240215,14250,14770,14780,14200,225094,3241425570,00,0.00,N,5,-400,
|
|
20240214,14650,14650,14690,14500,213399,3116991500,00,0.00,N,5,-230,
|
|
20240213,14880,14640,15020,14580,326693,4855423770,00,0.00,N,2,270,
|
|
20240208,14610,14660,14950,14550,303737,4486800520,00,0.00,N,5,-50,
|
|
20240207,14660,13960,14750,13760,368812,5280802130,00,0.00,N,2,660,
|
|
20240206,14000,14760,14760,14000,467245,6634535730,00,0.00,N,5,-790,
|
|
20240205,14790,14820,15030,14400,413401,6063996210,00,0.00,N,5,-70,
|
|
20240202,14860,14850,14910,14310,560484,8204870980,00,0.00,N,2,130,
|
|
20240201,14730,14690,15450,14500,1622954,24283744800,00,0.00,N,2,300,
|
|
20240131,14430,14440,14590,13950,737825,10460262570,00,0.00,N,5,-70,
|
|
20240130,14500,13660,15880,13650,4716542,70312553820,00,0.00,N,2,1040,
|
|
20240129,13460,13050,13550,12880,218455,2902162500,00,0.00,N,2,500,
|
|
20240126,12960,12870,13050,12840,52463,680296310,00,0.00,N,2,90,
|
|
20240125,12870,13030,13030,12820,107944,1390124450,00,0.00,N,5,-210,
|
|
20240124,13080,13210,13250,13040,86003,1125851440,00,0.00,N,5,-140,
|
|
20240123,13220,13260,13370,13070,72891,964107880,00,0.00,N,2,80,
|
|
20240122,13140,13370,13370,13070,89125,1173740860,00,0.00,N,5,-50,
|
|
20240119,13190,13250,13440,13160,87984,1170749650,00,0.00,N,2,60,
|
|
20240118,13130,13150,13250,12980,81043,1062299730,00,0.00,N,2,70,
|
|
20240117,13060,13390,13410,13050,146065,1919330370,00,0.00,N,5,-320,
|
|
20240116,13380,13760,13760,13350,181507,2444592780,00,0.00,N,5,-370,
|
|
20240115,13750,13510,13940,13420,248096,3410471610,00,0.00,N,2,350,
|
|
20240112,13400,13640,13660,13270,170494,2280428330,00,0.00,N,5,-220,
|
|
20240111,13620,13390,13830,13390,199084,2718687530,00,0.00,N,2,270,
|
|
20240110,13350,13320,13430,13250,104422,1391923410,00,0.00,N,2,20,
|
|
20240109,13330,13320,13380,13210,102564,1362500410,00,0.00,N,2,30,
|
|
20240108,13300,13410,13490,13250,109594,1460628790,00,0.00,N,5,-110,
|
|
20240105,13410,13750,14100,13400,186159,2525633270,00,0.00,N,5,-180,
|
|
20240104,13590,13370,13940,13210,205170,2795784510,00,0.00,N,2,200,
|
|
20240103,13390,13750,13790,13340,303672,4104706970,00,0.00,N,5,-490,
|
|
20240102,13880,13970,13970,13610,162876,2246898250,00,0.00,N,2,110,
|
|
20231228,13770,13250,13990,13230,290297,3988285030,00,0.00,N,2,580,
|
|
20231227,13190,13330,13390,13120,96878,1278485940,02,0.00,N,5,-260,
|
|
20231226,13450,13570,13570,13330,101594,1362873500,00,0.00,N,5,-120,
|
|
20231222,13570,13330,13570,13240,154478,2075192760,00,0.00,N,2,250,
|
|
20231221,13320,13350,13450,13210,114744,1522996820,00,0.00,N,5,-130,
|
|
20231220,13450,13430,13530,13320,129007,1730636060,00,0.00,N,2,30,
|
|
20231219,13420,13420,13460,13200,212712,2832665030,00,0.00,N,5,-40,
|
|
20231218,13460,13120,13820,13010,379538,5112983570,00,0.00,N,2,390,
|
|
20231215,13070,12670,13440,12520,421623,5528126010,00,0.00,N,2,470,
|
|
20231214,12600,12400,12690,12360,198092,2487310070,00,0.00,N,2,370,
|
|
20231213,12230,12550,12700,12220,163846,2025965590,00,0.00,N,5,-300,
|
|
20231212,12530,12450,12640,12400,142390,1781403600,00,0.00,N,2,90,
|
|
20231211,12440,12360,12480,12310,75593,938499620,00,0.00,N,2,110,
|
|
20231208,12330,12230,12430,12210,138395,1706825040,00,0.00,N,2,130,
|
|
20231207,12200,12060,12250,12020,64263,780200640,00,0.00,N,2,120,
|
|
20231206,12080,12090,12210,12050,105767,1282512330,00,0.00,N,3,0,
|
|
20231205,12080,12250,12320,12030,102970,1253909130,00,0.00,N,5,-190,
|
|
20231204,12270,12270,12300,12070,106809,1299581860,00,0.00,N,2,60,
|
|
20231201,12210,12350,12370,12200,61497,753731360,00,0.00,N,5,-130,
|
|
20231130,12340,12200,12340,12110,78433,959897290,00,0.00,N,2,140,
|
|
20231129,12200,12340,12340,12120,79820,976935810,00,0.00,N,5,-110,
|
|
20231128,12310,12380,12450,12300,91741,1133422800,00,0.00,N,5,-110,
|
|
20231127,12420,12520,12570,12400,48869,608526040,00,0.00,N,5,-80,
|
|
20231124,12500,12400,12630,12380,70537,880922330,00,0.00,N,2,70,
|
|
20231123,12430,12550,12620,12350,63124,787415080,00,0.00,N,5,-100,
|
|
20231122,12530,12440,12570,12370,71011,885720920,00,0.00,N,3,0,
|
|
20231121,12530,12410,12570,12360,96959,1207562810,00,0.00,N,2,130,
|
|
20231120,12400,12330,12470,12260,54949,680905920,00,0.00,N,2,60,
|
|
20231117,12340,12510,12560,12320,54608,676427830,00,0.00,N,5,-220,
|
|
20231116,12560,12680,12700,12440,57748,723888110,00,0.00,N,5,-120,
|
|
20231115,12680,12410,12710,12200,180976,2269594110,00,0.00,N,2,560,
|
|
20231114,12120,12190,12420,12090,70097,856250190,00,0.00,N,2,10,
|
|
20231113,12110,12350,12550,12020,76876,940422730,00,0.00,N,5,-220,
|
|
20231110,12330,12470,12560,12260,65756,813202900,00,0.00,N,5,-360,
|
|
20231109,12690,12560,12720,12400,104477,1313942270,00,0.00,N,2,190,
|
|
20231108,12500,12610,12790,12440,98298,1238862900,00,0.00,N,5,-80,
|
|
20231107,12580,12720,12740,12360,147965,1854709690,00,0.00,N,5,-150,
|
|
20231106,12730,12600,12730,12470,167446,2108568130,00,0.00,N,2,310,
|
|
20231103,12420,12050,12450,11910,167360,2051072610,00,0.00,N,2,480,
|
|
20231102,11940,11880,12020,11800,103118,1228667460,00,0.00,N,2,300,
|
|
20231101,11640,11440,11730,11440,86618,1005455190,00,0.00,N,2,210,
|
|
20231031,11430,11650,11770,11420,100814,1165798140,00,0.00,N,5,-200,
|
|
20231030,11630,11430,11710,11390,89943,1041662320,00,0.00,N,2,210,
|
|
20231027,11420,11490,11670,11270,123912,1420847220,00,0.00,N,3,0,
|
|
20231026,11420,11660,11660,11320,118386,1353376940,00,0.00,N,5,-460,
|
|
20231025,11880,11610,11930,11360,167385,1956311050,00,0.00,N,2,360,
|
|
20231024,11520,11400,11540,10980,178081,2005128780,00,0.00,N,2,210,
|
|
20231023,11310,12450,12460,11310,689580,8044498400,00,0.00,N,5,-1400,
|
|
20231020,12710,12710,13000,12660,143551,1835991650,00,0.00,N,5,-260,
|
|
20231019,12970,13260,13270,12840,124467,1615430760,00,0.00,N,5,-410,
|
|
20231018,13380,13430,13610,13210,104015,1393576950,00,0.00,N,2,50,
|
|
20231017,13330,13500,13610,13330,100889,1360387600,00,0.00,N,5,-100,
|
|
20231016,13430,13710,13880,13300,144004,1944815070,00,0.00,N,5,-420,
|
|
20231013,13850,13850,14090,13720,196409,2731978600,00,0.00,N,5,-50,
|
|
20231012,13900,13500,14030,13350,216310,2962616850,00,0.00,N,2,390,
|
|
20231011,13510,12750,13560,12690,261986,3469799060,00,0.00,N,2,910,
|
|
20231010,12600,12540,13000,12510,138178,1770745230,00,0.00,N,2,90,
|
|
20231006,12510,12240,12670,12240,115139,1442598410,00,0.00,N,2,310,
|
|
20231005,12200,12420,12490,12200,127032,1571830010,00,0.00,N,5,-100,
|
|
20231004,12300,12640,12640,12190,265997,3278813030,00,0.00,N,5,-490,
|
|
20230927,12790,12580,12800,12400,80252,1013456720,00,0.00,N,2,150,
|
|
20230926,12640,12870,12890,12480,181731,2296349010,00,0.00,N,5,-210,
|
|
20230925,12850,13100,13200,12840,150949,1948423820,00,0.00,N,5,-250,
|
|
20230922,13100,13000,13180,12810,146098,1902198400,00,0.00,N,5,-40,
|
|
20230921,13140,13520,13530,13080,241075,3182135810,00,0.00,N,5,-400,
|
|
20230920,13540,13630,13720,13440,111236,1504462120,00,0.00,N,5,-60,
|
|
20230919,13600,13640,13720,13530,90706,1234341330,00,0.00,N,3,0,
|
|
20230918,13600,13800,13880,13550,178759,2439045760,00,0.00,N,5,-340,
|
|
20230915,13940,13770,14110,13650,219064,3057466830,00,0.00,N,2,230,
|
|
20230914,13710,13800,13900,13640,144077,1980298040,00,0.00,N,5,-90,
|
|
20230913,13800,13770,13890,13630,138869,1909785600,00,0.00,N,3,0,
|
|
20230912,13800,14140,14440,13780,237069,3337943220,00,0.00,N,5,-340,
|
|
20230911,14140,13550,14590,13520,400765,5671604510,00,0.00,N,2,600,
|
|
20230908,13540,13290,13660,13150,175131,2338874170,00,0.00,N,2,280,
|
|
20230907,13260,13450,13550,13250,196698,2620279250,00,0.00,N,5,-250,
|
|
20230906,13510,13770,14050,13460,344636,4718131640,00,0.00,N,5,-340,
|
|
20230905,13850,14580,14580,13820,406291,5722849490,00,0.00,N,5,-630,
|
|
20230904,14480,15160,15240,14420,444265,6571851160,00,0.00,N,5,-620,
|
|
20230901,15100,14860,15360,14690,447779,6720776570,00,0.00,N,2,250,
|
|
20230831,14850,14730,15030,14580,423950,6269594390,00,0.00,N,2,250,
|
|
20230830,14600,14990,15000,14220,695637,10068772580,00,0.00,N,5,-390,
|
|
20230829,14990,13390,15480,13370,2025077,30162850780,00,0.00,N,2,1600,
|
|
20230828,13390,13010,13390,12990,176357,2333116010,00,0.00,N,2,420,
|
|
20230825,12970,12870,13020,12690,207087,2653263450,00,0.00,N,2,30,
|
|
20230824,12940,12980,13160,12900,134792,1750156180,00,0.00,N,2,20,
|
|
20230823,12920,13010,13180,12810,148191,1918646260,00,0.00,N,5,-90,
|
|
20230822,13010,13090,13250,12990,121687,1590439990,00,0.00,N,5,-80,
|
|
20230821,13090,13470,13750,13080,296211,3967757870,00,0.00,N,5,-320,
|
|
20230818,13410,13550,13600,13300,156820,2105732000,00,0.00,N,5,-240,
|
|
20230817,13650,13840,13910,13580,179969,2469121500,00,0.00,N,5,-230,
|
|
20230816,13880,14360,14360,13770,312437,4357042220,00,0.00,N,5,-520,
|
|
20230814,14400,14260,14660,14070,279399,4018804300,00,0.00,N,2,170,
|
|
20230811,14230,14580,14610,14210,351786,5052097750,00,0.00,N,5,-330,
|
|
20230810,14560,14110,14630,13880,377876,5438627170,00,0.00,N,2,450,
|
|
20230809,14110,14140,14220,14000,164698,2324458240,00,0.00,N,5,-50,
|
|
20230808,14160,14230,14600,14070,419575,5988957090,00,0.00,N,5,-70,
|
|
20230807,14230,14000,14270,13900,312718,4402357030,00,0.00,N,2,220,
|
|
20230804,14010,13850,14300,13760,376576,5292204110,00,0.00,N,2,170,
|
|
20230803,13840,13600,13950,13400,299156,4117831680,00,0.00,N,2,150,
|
|
20230802,13690,13910,14040,13650,358753,4950787120,00,0.00,N,5,-240,
|
|
20230801,13930,13110,13930,12920,630734,8592088660,00,0.00,N,2,820,
|
|
20230731,13110,12600,13110,12510,398871,5153307280,00,0.00,N,2,540,
|
|
20230728,12570,12190,12670,12080,264717,3294835500,00,0.00,N,2,380,
|
|
20230727,12190,11440,12270,11440,416638,5012349570,00,0.00,N,2,690,
|
|
20230726,11500,11850,11940,11350,411713,4761664840,00,0.00,N,5,-420,
|
|
20230725,11920,11970,12140,11850,206903,2473657530,00,0.00,N,5,-90,
|
|
20230724,12010,12360,12360,11980,316371,3819934400,00,0.00,N,5,-400,
|
|
20230721,12410,12690,12750,12360,221853,2776923500,00,0.00,N,5,-300,
|
|
20230720,12710,12420,12710,12310,190028,2386676140,00,0.00,N,2,240,
|
|
20230719,12470,12550,12640,12360,192106,2400291230,00,0.00,N,5,-90,
|
|
20230718,12560,12850,13000,12490,264864,3355056260,00,0.00,N,5,-360,
|
|
20230717,12920,13010,13010,12700,141349,1813436920,00,0.00,N,5,-110,
|
|
20230714,13030,13010,13070,12750,204336,2635498390,00,0.00,N,2,80,
|
|
20230713,12950,13000,13200,12920,232108,3030298280,00,0.00,N,5,-30,
|
|
20230712,12980,12890,13070,12620,286643,3676259590,00,0.00,N,2,60,
|
|
20230711,12920,12780,13000,12670,207199,2655051070,00,0.00,N,2,190,
|
|
20230710,12730,12920,13010,12100,239012,3054132010,00,0.00,N,5,-180,
|
|
20230707,12910,12930,13180,12830,205963,2671940650,00,0.00,N,5,-100,
|
|
20230706,13010,13260,13350,12980,285551,3734692380,00,0.00,N,5,-340,
|
|
20230705,13350,13570,13820,13350,260864,3539469550,00,0.00,N,5,-270,
|
|
20230704,13620,13650,13730,13510,156941,2133066170,00,0.00,N,5,-20,
|
|
20230703,13640,13490,13870,13410,270166,3709762690,00,0.00,N,2,140,
|
|
20230630,13500,13110,13550,13040,281799,3776309300,00,0.00,N,2,340,
|
|
20230629,13160,13330,13370,13000,212539,2789976320,00,0.00,N,5,-170,
|
|
20230628,13330,13570,13590,13320,217027,2905637770,00,0.00,N,5,-220,
|
|
20230627,13550,13480,13650,13380,277619,3741370180,00,0.00,N,2,70,
|
|
20230626,13480,13480,13680,13300,190564,2576289920,00,0.00,N,5,-110,
|
|
20230623,13590,13740,13950,13500,274765,3755191860,00,0.00,N,5,-290,
|
|
20230622,13880,13410,14260,13310,590180,8202895900,00,0.00,N,2,420,
|
|
20230621,13460,13680,13680,13410,233540,3154064270,00,0.00,N,5,-250,
|
|
20230620,13710,13610,13830,13470,424847,5806218540,00,0.00,N,2,70,
|
|
20230619,13640,13900,13920,13600,321340,4405594000,00,0.00,N,5,-260,
|
|
20230616,13900,13950,14160,13850,333632,4667700450,00,0.00,N,5,-20,
|
|
20230615,13920,14100,14190,13730,451078,6267427890,00,0.00,N,5,-190,
|
|
20230614,14110,14200,14460,13990,432762,6143161560,00,0.00,N,5,-80,
|
|
20230613,14190,14360,14430,14180,342440,4893478980,00,0.00,N,5,-170,
|
|
20230612,14360,14760,14770,14280,447106,6482535410,00,0.00,N,5,-360,
|
|
20230609,14720,15000,15080,14700,413587,6130266610,00,0.00,N,5,-250,
|
|
20230608,14970,14990,15030,14700,384987,5716357230,00,0.00,N,5,-60,
|
|
20230607,15030,15250,15300,15000,409351,6171161440,00,0.00,N,5,-210,
|
|
20230605,15240,15410,15470,15210,286456,4383209080,00,0.00,N,5,-100,
|
|
20230602,15340,15350,15450,15200,288350,4408911450,00,0.00,N,5,-30,
|
|
20230601,15370,15230,15570,15170,260158,3978308590,00,0.00,N,2,110,
|
|
20230531,15260,15360,15540,15170,424590,6502316500,00,0.00,N,5,-200,
|
|
20230530,15460,15930,16030,15200,690970,10655919040,00,0.00,N,5,-470,
|
|
20230526,15930,15900,16020,15610,398276,6293052260,00,0.00,N,2,30,
|
|
20230525,15900,15920,16090,15730,399560,6334164220,00,0.00,N,5,-130,
|
|
20230524,16030,16040,16270,15890,483648,7781352920,00,0.00,N,5,-110,
|
|
20230523,16140,16320,16550,16010,580441,9411714450,00,0.00,N,5,-160,
|
|
20230522,16300,16370,16500,15980,636912,10363714330,00,0.00,N,5,-70,
|
|
20230519,16370,15600,16480,15600,1059517,17009925860,00,0.00,N,2,800,
|
|
20230518,15570,15700,15820,15530,390546,6118835340,00,0.00,N,5,-50,
|
|
20230517,15620,15320,15760,15090,508700,7907914980,00,0.00,N,2,230,
|
|
20230516,15390,15460,15900,15250,1077030,16749808400,00,0.00,N,2,220,
|
|
20230515,15170,15260,15370,14880,606441,9145702340,00,0.00,N,5,-90,
|
|
20230512,15260,15500,15510,15030,715018,10882651930,00,0.00,N,5,-230,
|
|
20230511,15490,15500,16110,15450,784073,12326101950,00,0.00,N,5,-420,
|
|
20230510,15910,15520,16250,15480,1408827,22513597170,00,0.00,N,2,410,
|
|
20230509,15500,16170,16180,15250,1168052,18172904030,00,0.00,N,5,-600,
|
|
20230508,16100,15960,16140,15590,1218660,19393860200,00,0.00,N,2,170,
|
|
20230504,15930,16360,16490,15800,1616802,25982774840,00,0.00,N,5,-340,
|
|
20230503,16270,16250,17220,16080,3600122,60057664850,00,0.00,N,5,-190,
|
|
20230502,16460,17010,17480,15910,5648412,92854705190,00,0.00,N,5,-910,
|
|
20230428,17370,16670,20350,16310,19921464,358074302670,00,0.00,N,2,880,
|
|
20230427,16490,16850,17430,16110,7753469,130002086740,00,0.00,N,5,-730,
|
|
20230426,17220,15000,18750,15000,37697984,625862606410,00,0.00,N,5,-4130,
|
|
20230425,21350,21350,21350,21350,361993,7731945200,00,0.00,N,4,-9150,
|
|
20230424,30500,43000,44200,30500,1071808,36517919550,00,0.00,N,4,-13050,
|
|
20230421,43550,46750,46800,42300,1207465,53027555650,00,0.00,N,5,-2950,
|
|
20230420,46500,48000,48400,46500,1753349,77214347250,00,0.00,N,5,-1900,
|
|
20230419,48400,48850,49600,48400,263188,12835538750,00,0.00,N,5,-1250,
|
|
20230418,49650,49650,50100,49350,134176,6671410600,00,0.00,N,5,-450,
|
|
20230417,50100,49400,50400,48650,193163,9610466700,00,0.00,N,2,350,
|
|
20230414,49750,50200,50300,49300,140680,6983208400,00,0.00,N,5,-450,
|
|
20230413,50200,49450,50300,48400,284960,14138573750,00,0.00,N,2,850,
|
|
20230412,49350,47600,49500,47600,172312,8344082300,00,0.00,N,2,1250,
|
|
20230411,48100,47450,48450,46300,244947,11603677050,00,0.00,N,3,0,
|
|
20230410,48100,49100,49100,46500,391468,18753800300,00,0.00,N,5,-1200,
|
|
20230407,49300,50300,50400,48950,277979,13758402100,00,0.00,N,5,-600,
|
|
20230406,49900,49900,50100,48250,307521,15036085200,00,0.00,N,2,300,
|
|
20230405,49600,50800,51900,49350,458350,23012543850,00,0.00,N,5,-1200,
|
|
20230404,50800,50500,51300,49900,320432,16135536700,00,0.00,N,2,600,
|
|
20230403,50200,49600,50700,49000,351304,17463127200,00,0.00,N,2,250,
|
|
20230331,49950,49600,50100,48650,331868,16383618000,00,0.00,N,2,350,
|
|
20230330,49600,49700,49850,48250,271339,13328592800,00,0.00,N,3,0,
|
|
20230329,49600,49250,49600,48700,303577,14922865950,00,0.00,N,2,550,
|
|
20230328,49050,49100,49600,48050,176644,8589956600,00,0.00,N,2,200,
|
|
20230327,48850,48900,49100,48000,163124,7918865950,00,0.00,N,5,-150,
|
|
20230324,49000,48650,49200,47350,195984,9430252850,00,0.00,N,2,400,
|
|
20230323,48600,48000,49400,48000,138128,6724904550,00,0.00,N,2,150,
|
|
20230322,48450,49750,49800,48050,283255,13740439450,00,0.00,N,5,-900,
|
|
20230321,49350,49350,49700,48650,143598,7067423500,00,0.00,N,2,150,
|
|
20230320,49200,49400,50100,48750,167387,8287419700,00,0.00,N,5,-400,
|
|
20230317,49600,50000,51100,48450,374010,18522766500,00,0.00,N,5,-400,
|
|
20230316,50000,49150,50700,48900,188525,9399355450,00,0.00,N,2,900,
|
|
20230315,49100,49100,49650,47100,352638,17016048400,00,0.00,N,2,450,
|
|
20230314,48650,48650,49200,47950,214408,10391019050,00,0.00,N,2,50,
|
|
20230313,48600,46450,48800,46150,148848,7098718350,00,0.00,N,2,1400,
|
|
20230310,47200,47100,47650,45800,268277,12489429550,00,0.00,N,5,-300,
|
|
20230309,47500,46850,48250,46200,210866,9953785350,00,0.00,N,2,650,
|
|
20230308,46850,45900,47900,45650,185305,8647181300,00,0.00,N,2,150,
|
|
20230307,46700,46400,47600,45950,183637,8578380100,00,0.00,N,2,50,
|
|
20230306,46650,47450,49300,46500,216578,10268790650,00,0.00,N,5,-650,
|
|
20230303,47300,46750,47450,46050,368037,17081499400,00,0.00,N,2,550,
|
|
20230302,46750,48550,48600,46350,491546,23022617200,00,0.00,N,5,-1800,
|
|
20230228,48550,50600,52300,48300,299410,14968285750,00,0.00,N,5,-1650,
|
|
20230227,50200,47450,50900,47000,350888,17174704500,00,0.00,N,2,2800,
|
|
20230224,47400,46800,47500,45600,185218,8598547550,00,0.00,N,2,600,
|
|
20230223,46800,45600,47550,45600,197087,9167013450,00,0.00,N,2,500,
|
|
20230222,46300,46300,47600,45400,201189,9376274100,00,0.00,N,5,-100,
|
|
20230221,46400,48450,48900,44750,492122,22971252700,00,0.00,N,5,-2400,
|
|
20230220,48800,48700,49200,46550,237616,11336846000,00,0.00,N,2,300,
|
|
20230217,48500,47700,49750,47450,134672,6570439300,00,0.00,N,2,350,
|
|
20230216,48150,48400,50400,47550,247627,12017477750,00,0.00,N,2,250,
|
|
20230215,47900,49800,49800,47750,252192,12178809750,00,0.00,N,5,-1600,
|
|
20230214,49500,48950,50600,47950,207153,10204886050,00,0.00,N,2,950,
|
|
20230213,48550,48600,49250,47850,225073,10906000000,00,0.00,N,5,-700,
|
|
20230210,49250,49200,49650,48500,252682,12368733050,00,0.00,N,2,50,
|
|
20230209,49200,50100,51200,49000,306532,15291196750,00,0.00,N,5,-800,
|
|
20230208,50000,52900,54800,49150,673034,34238340550,00,0.00,N,5,-3200,
|
|
20230207,53200,48400,53200,47950,697162,35541414600,00,0.00,N,2,4850,
|
|
20230206,48350,48650,49700,47850,358507,17405743450,00,0.00,N,5,-850,
|
|
20230203,49200,49950,51300,48500,499083,24901786300,00,0.00,N,5,-750,
|
|
20230202,49950,51700,55000,49300,786986,41075919400,00,0.00,N,5,-1050,
|
|
20230201,51000,50000,51500,49200,507163,25713690150,00,0.00,N,2,1500,
|
|
20230131,49500,46800,49600,46600,459726,22405392850,00,0.00,N,2,2700,
|
|
20230130,46800,45000,47200,44250,437521,19963201550,00,0.00,N,2,2550,
|
|
20230127,44250,41450,44300,40800,462245,19996487000,00,0.00,N,2,2750,
|
|
20230126,41500,42000,42200,40800,236579,9770064450,00,0.00,N,5,-300,
|
|
20230125,41800,41850,42900,40950,315175,13146751900,00,0.00,N,3,0,
|
|
20230120,41800,41500,42200,40650,234159,9757951050,00,0.00,N,2,600,
|
|
20230119,41200,39800,41900,39750,348351,14234296050,00,0.00,N,2,1450,
|
|
20230118,39750,40500,41300,39500,311799,12518989750,00,0.00,N,5,-750,
|
|
20230117,40500,39850,41600,39300,427022,17389752550,00,0.00,N,2,900,
|
|
20230116,39600,42000,42350,39150,608248,24596217250,00,0.00,N,5,-2150,
|
|
20230113,41750,37950,41750,37000,813343,32146737100,00,0.00,N,2,4300,
|
|
20230112,37450,38500,38950,37450,553397,20958733000,00,0.00,N,5,-1050,
|
|
20230111,38500,39850,40550,37450,578220,22627987600,00,0.00,N,5,-1200,
|
|
20230110,39700,40000,41500,39200,709345,28637556050,00,0.00,N,5,-250,
|
|
20230109,39950,40050,40550,38800,373664,14792204000,00,0.00,N,2,800,
|
|
20230106,39150,37600,40400,36950,675013,26136625350,00,0.00,N,2,1600,
|
|
20230105,37550,36300,37600,36000,456319,16861430700,00,0.00,N,2,1300,
|
|
20230104,36250,33950,36600,33900,682791,23963840050,00,0.00,N,2,2600,
|
|
20230103,33650,32700,33750,32550,513751,17056910200,00,0.00,N,2,1000,
|
|
20230102,32650,30950,32700,30600,476927,15348404250,00,0.00,N,2,1700,
|
|
20221229,30950,32800,33150,30400,917066,29510295900,00,0.00,N,5,-1800,
|
|
20221228,32750,30750,33150,30500,919678,29858138700,02,0.00,N,2,1950,
|
|
20221227,30800,29500,30900,29250,963189,28967904550,00,0.00,N,2,1500,
|
|
20221226,29300,28550,29950,27800,1218754,35083914050,00,0.00,N,2,700,
|
|
20221223,28600,28900,28950,27200,1173596,32960771900,00,0.00,N,5,-350,
|
|
20221222,28950,28900,29350,28450,309620,8926840550,00,0.00,N,2,50,
|
|
20221221,28900,28900,29000,27700,471028,13346899700,00,0.00,N,2,300,
|
|
20221220,28600,29100,29100,27900,353806,10061695300,00,0.00,N,5,-350,
|
|
20221219,28950,28400,28950,26350,555908,15518706900,00,0.00,N,2,300,
|
|
20221216,28650,28100,29050,27850,192304,5489805850,00,0.00,N,2,300,
|
|
20221215,28350,27800,29150,27800,187642,5354083250,00,0.00,N,2,200,
|
|
20221214,28150,28000,28550,27150,275371,7637038950,00,0.00,N,2,150,
|
|
20221213,28000,27050,28200,26350,434211,11824474650,00,0.00,N,2,700,
|
|
20221212,27300,27450,27550,26300,319556,8601586400,00,0.00,N,5,-550,
|
|
20221209,27850,27950,28800,27000,398675,11096349400,00,0.00,N,5,-150,
|
|
20221208,28000,30000,30000,27450,546049,15596706800,00,0.00,N,5,-1800,
|
|
20221207,29800,29200,30500,29050,390236,11661239750,00,0.00,N,2,250,
|
|
20221206,29550,31400,32600,28900,1037285,31825120600,00,0.00,N,5,-1500,
|
|
20221205,31050,30250,31700,30200,624457,19393436900,00,0.00,N,2,550,
|
|
20221202,30500,30650,31350,29600,544649,16506038550,00,0.00,N,2,300,
|
|
20221201,30200,28450,31000,28300,936669,28016875750,00,0.00,N,2,2100,
|
|
20221130,28100,25500,28400,25500,792329,21713362650,00,0.00,N,2,2700,
|
|
20221129,25400,24950,25650,24750,376248,9494239200,00,0.00,N,2,150,
|
|
20221128,25250,25500,26500,25050,548077,14131269000,00,0.00,N,5,-150,
|
|
20221125,25400,23350,25400,23350,647388,15978268400,00,0.00,N,2,2050,
|
|
20221124,23350,23500,23800,22650,349176,8144412900,00,0.00,N,5,-50,
|
|
20221123,23400,23450,24000,22250,298756,6979446600,00,0.00,N,5,-50,
|
|
20221122,23450,23000,24050,22400,344996,8085309750,00,0.00,N,2,450,
|
|
20221121,23000,21450,23200,21250,722279,16114373200,00,0.00,N,2,1450,
|
|
20221118,21550,24950,25000,21050,1538971,34511168050,00,0.00,N,5,-3000,
|
|
20221117,24550,22800,24550,22700,739824,17591341700,00,0.00,N,2,1750,
|
|
20221116,22800,21300,22850,21000,514623,11339501000,00,0.00,N,2,1700,
|
|
20221115,21100,19650,21500,19600,463883,9620305100,00,0.00,N,2,1250,
|
|
20221114,19850,18750,19850,18600,336675,6530513950,00,0.00,N,2,1150,
|
|
20221111,18700,17750,18750,17750,301271,5481095250,00,0.00,N,2,1250,
|
|
20221110,17450,17350,17950,17350,255043,4503092250,00,0.00,N,5,-50,
|
|
20221109,17500,16750,17550,16650,238042,4102192850,00,0.00,N,2,750,
|
|
20221108,16750,16600,16800,16500,118912,1981158300,00,0.00,N,2,150,
|
|
20221107,16600,16100,16850,16100,113569,1868716250,00,0.00,N,2,400,
|
|
20221104,16200,16000,16350,15850,99822,1607516800,00,0.00,N,2,250,
|
|
20221103,15950,16100,16200,15900,95445,1526929750,00,0.00,N,5,-300,
|
|
20221102,16250,16200,16250,15950,172632,2773340650,00,0.00,N,2,100,
|
|
20221101,16150,15600,16200,15400,252982,4029390850,00,0.00,N,2,600,
|
|
20221031,15550,15250,15550,15150,112852,1739452550,00,0.00,N,2,400,
|
|
20221028,15150,15000,15450,14950,93940,1433101700,00,0.00,N,3,0,
|
|
20221027,15150,15150,15250,14900,83047,1250725050,00,0.00,N,2,100,
|
|
20221026,15050,14550,15150,14450,175414,2620354550,00,0.00,N,2,450,
|
|
20221025,14600,14450,15000,14400,167048,2469221700,00,0.00,N,2,50,
|
|
20221024,14550,14150,14650,14100,108266,1573085050,00,0.00,N,2,400,
|
|
20221021,14150,14050,14500,13900,114784,1630990150,00,0.00,N,3,0,
|
|
20221020,14150,14200,14550,14050,139889,2001660100,00,0.00,N,5,-100,
|
|
20221019,14250,14250,14550,14050,190061,2721249950,00,0.00,N,5,-50,
|
|
20221018,14300,13950,14300,13850,122706,1737876500,00,0.00,N,2,500,
|
|
20221017,13800,13750,13900,13550,54760,750247900,00,0.00,N,5,-50,
|
|
20221014,13850,13650,13950,13450,83968,1144936350,00,0.00,N,2,250,
|
|
20221013,13600,13750,14000,13100,155380,2094738300,00,0.00,N,5,-100,
|
|
20221012,13700,13950,14050,13300,115638,1588443750,00,0.00,N,5,-350,
|
|
20221011,14050,14150,14200,13850,76723,1076355750,00,0.00,N,5,-300,
|
|
20221007,14350,14300,14600,14200,111331,1605225350,00,0.00,N,3,0,
|
|
20221006,14350,13900,14350,13900,93735,1333907100,00,0.00,N,2,450,
|
|
20221005,13900,14150,14150,13850,88099,1232867400,00,0.00,N,5,-100,
|
|
20221004,14000,14050,14350,13900,159961,2258472250,00,0.00,N,5,-50,
|
|
20220930,14050,13800,14050,13550,165051,2279904550,00,0.00,N,2,150,
|
|
20220929,13900,13850,14050,13600,122026,1687229300,00,0.00,N,2,200,
|
|
20220928,13700,13900,14050,13650,153499,2119090050,00,0.00,N,5,-200,
|
|
20220927,13900,13650,14050,13650,119770,1652573750,00,0.00,N,2,150,
|
|
20220926,13750,14250,14300,13600,370711,5134376650,00,0.00,N,5,-550,
|
|
20220923,14300,14250,14400,14150,204062,2917408650,00,0.00,N,2,50,
|
|
20220922,14250,14000,14300,13900,155958,2193919750,00,0.00,N,2,200,
|
|
20220921,14050,13950,14100,13800,150174,2101265100,00,0.00,N,2,100,
|
|
20220920,13950,13850,14000,13800,134456,1874258550,00,0.00,N,2,150,
|
|
20220919,13800,13600,13800,13550,129104,1768666400,00,0.00,N,2,200,
|
|
20220916,13600,13400,13650,13300,121699,1643677900,00,0.00,N,2,150,
|
|
20220915,13450,13200,13550,13200,58510,786723050,00,0.00,N,2,200,
|
|
20220914,13250,13100,13500,13000,104995,1392339300,00,0.00,N,3,0,
|
|
20220913,13250,13150,13400,13000,101477,1346188850,00,0.00,N,2,350,
|
|
20220908,12900,12750,13100,12700,101492,1314453500,00,0.00,N,2,150,
|
|
20220907,12750,12700,13050,12550,124022,1585861750,00,0.00,N,2,50,
|
|
20220906,12700,12350,12850,12250,87676,1106691850,00,0.00,N,2,350,
|
|
20220905,12350,12000,12400,12000,67354,824181550,00,0.00,N,2,400,
|
|
20220902,11950,12000,12200,11900,32289,387318750,00,0.00,N,5,-50,
|
|
20220901,12000,12100,12250,11950,47755,578319600,00,0.00,N,5,-150,
|
|
20220831,12150,12050,12300,11900,44735,546587400,00,0.00,N,3,0,
|
|
20220830,12150,11850,12200,11850,33695,404230850,00,0.00,N,2,350,
|
|
20220829,11800,11850,12100,11600,63065,748875050,00,0.00,N,5,-300,
|
|
20220826,12100,12100,12300,12000,49052,597432850,00,0.00,N,3,0,
|
|
20220825,12100,11900,12150,11850,35615,428860250,00,0.00,N,2,150,
|
|
20220824,11950,11600,12000,11600,84496,995771900,00,0.00,N,2,300,
|
|
20220823,11650,11600,11900,11550,37325,437372200,00,0.00,N,3,0,
|
|
20220822,11650,11600,11800,11450,70731,823266400,00,0.00,N,3,0,
|
|
20220819,11650,11850,12050,11650,53815,636060350,00,0.00,N,5,-100,
|
|
20220818,11750,11600,11750,11450,49119,569527150,00,0.00,N,2,50,
|
|
20220817,11700,11800,12000,11600,69333,818024150,00,0.00,N,5,-150,
|
|
20220816,11850,12100,12200,11850,42219,507551950,00,0.00,N,5,-150,
|
|
20220812,12000,11950,12050,11800,54375,648663500,00,0.00,N,2,50,
|
|
20220811,11950,11700,12000,11650,91842,1086546300,00,0.00,N,2,400,
|
|
20220810,11550,11450,11700,11450,20030,232066850,00,0.00,N,5,-50,
|
|
20220809,11600,11600,11750,11400,38339,441807150,00,0.00,N,5,-150,
|
|
20220808,11750,11550,11800,11500,31453,365189650,00,0.00,N,2,150,
|
|
20220805,11600,11500,11700,11450,39315,454729900,00,0.00,N,3,0,
|
|
20220804,11600,11550,11700,11400,53433,615350150,00,0.00,N,2,100,
|
|
20220803,11500,11500,11650,11400,41779,480989850,00,0.00,N,3,0,
|
|
20220802,11500,11500,11800,11450,49569,574226000,00,0.00,N,3,0,
|
|
20220801,11500,11500,11650,11350,66973,770102800,00,0.00,N,3,0,
|
|
20220729,11500,11600,11750,11450,50802,588029400,00,0.00,N,3,0,
|
|
20220728,11500,11450,11500,11300,79088,904079750,00,0.00,N,2,200,
|
|
20220727,11300,11200,11450,11150,65168,734677600,00,0.00,N,2,250,
|
|
20220726,11050,10900,11150,10850,46010,508254700,00,0.00,N,2,100,
|
|
20220725,10950,10900,11050,10750,35265,385162900,00,0.00,N,2,150,
|
|
20220722,10800,10700,11000,10650,65029,707518700,00,0.00,N,3,0,
|
|
20220721,10800,10700,10900,10600,26141,280676550,00,0.00,N,2,100,
|
|
20220720,10700,10650,10950,10550,63436,680834700,00,0.00,N,2,150,
|
|
20220719,10550,10600,10650,10400,46543,492038150,00,0.00,N,3,0,
|
|
20220718,10550,10100,10600,10100,132346,1380629350,00,0.00,N,2,630,
|
|
20220715,9920,10050,10100,9700,86547,851864840,00,0.00,N,5,-50,
|
|
20220714,9970,10000,10150,9860,62430,624007900,00,0.00,N,5,-130,
|
|
20220713,10100,9810,10100,9810,87753,878517540,00,0.00,N,2,260,
|
|
20220712,9840,10000,10150,9800,90183,892795980,00,0.00,N,5,-210,
|
|
20220711,10050,10300,10350,10050,70686,717110350,00,0.00,N,5,-200,
|
|
20220708,10250,10300,10400,10200,77161,793895150,00,0.00,N,3,0,
|
|
20220707,10250,10300,10400,10150,99494,1018351800,00,0.00,N,2,50,
|
|
20220706,10200,10600,10650,10200,49906,516973750,00,0.00,N,5,-400,
|
|
20220705,10600,10150,10600,10150,51707,540087000,00,0.00,N,2,500,
|
|
20220704,10100,10200,10350,10000,35228,356180850,00,0.00,N,5,-50,
|
|
20220701,10150,10200,10350,10050,58249,594572800,00,0.00,N,5,-50,
|
|
20220630,10200,10550,10550,10150,59040,608260800,00,0.00,N,5,-350,
|
|
20220629,10550,10700,10750,10400,46069,485192850,00,0.00,N,5,-250,
|
|
20220628,10800,10950,11000,10750,62114,673201500,00,0.00,N,5,-100,
|
|
20220627,10900,10600,10950,10450,55678,598583250,00,0.00,N,2,300,
|
|
20220624,10600,10050,10650,10050,41439,432884950,00,0.00,N,2,450,
|
|
20220623,10150,10150,10500,10000,120512,1231415450,00,0.00,N,3,0,
|
|
20220622,10150,11050,11050,10150,117140,1221230110,00,0.00,N,5,-850,
|
|
20220621,11000,10850,11100,10700,47076,511480800,00,0.00,N,2,150,
|
|
20220620,10850,11650,11650,10800,93112,1028044150,00,0.00,N,5,-800,
|
|
20220617,11650,11100,11650,11100,68968,783055600,00,0.00,N,2,100,
|
|
20220616,11550,11600,11750,11400,56150,648519800,00,0.00,N,2,100,
|
|
20220615,11450,11750,11850,11350,82389,948795900,00,0.00,N,5,-400,
|
|
20220614,11850,11750,11950,11500,64903,759806500,00,0.00,N,5,-100,
|
|
20220613,11950,12350,12350,11800,98131,1177073500,00,0.00,N,5,-550,
|
|
20220610,12500,12700,12700,12500,48644,611011800,00,0.00,N,5,-250,
|
|
20220609,12750,12700,12750,12550,58346,738676900,00,0.00,N,5,-50,
|
|
20220608,12800,12750,12900,12700,20250,259108950,00,0.00,N,2,100,
|
|
20220607,12700,13100,13100,12700,45367,581345600,00,0.00,N,5,-400,
|
|
20220603,13100,13100,13250,12950,36345,475075500,00,0.00,N,2,150,
|
|
20220602,12950,13200,13200,12950,21418,278614950,00,0.00,N,5,-250,
|
|
20220531,13200,12900,13200,12850,29156,379982050,00,0.00,N,2,200,
|
|
20220530,13000,12950,13050,12850,43346,560192050,00,0.00,N,2,150,
|
|
20220527,12850,12900,12950,12750,22202,284914400,00,0.00,N,2,100,
|
|
20220526,12750,12800,13000,12650,51791,662366950,00,0.00,N,5,-50,
|
|
20220525,12800,12650,12900,12550,45737,582303700,00,0.00,N,2,250,
|
|
20220524,12550,12900,12900,12550,43711,553572200,00,0.00,N,5,-350,
|
|
20220523,12900,12850,12950,12700,28026,359266750,00,0.00,N,5,-50,
|
|
20220520,12950,12550,12950,12550,32034,409968950,00,0.00,N,2,350,
|
|
20220519,12600,12550,12750,12500,54054,682559950,00,0.00,N,5,-300,
|
|
20220518,12900,13100,13150,12700,73781,947833000,00,0.00,N,5,-100,
|
|
20220517,13000,13100,13200,13000,38636,504675850,00,0.00,N,5,-50,
|
|
20220516,13050,13300,13300,13050,42431,557313550,00,0.00,N,5,-100,
|