684 lines
45 KiB
CSV
684 lines
45 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250226,18130,18120,18180,17970,7001,126187690,00,0.00,N,2,10,
|
|
20250225,18120,18030,18120,17900,7187,129559150,00,0.00,N,2,90,
|
|
20250224,18030,17860,18270,17860,6031,108754860,00,0.00,N,5,-140,
|
|
20250221,18170,18200,18340,18160,8572,156447360,00,0.00,N,5,-10,
|
|
20250220,18180,18100,18320,18040,24061,437776350,00,0.00,N,2,90,
|
|
20250219,18090,18130,18180,18030,15260,276176470,00,0.00,N,5,-40,
|
|
20250218,18130,18500,18500,17830,12371,224817230,00,0.00,N,5,-50,
|
|
20250217,18180,18130,18190,18070,9132,165572150,00,0.00,N,2,50,
|
|
20250214,18130,18130,18180,18050,8947,162052890,00,0.00,N,2,90,
|
|
20250213,18040,18140,18140,18020,8640,156033600,00,0.00,N,2,10,
|
|
20250212,18030,18150,18160,18000,5307,95937140,00,0.00,N,5,-110,
|
|
20250211,18140,17900,18160,17880,14540,262151780,00,0.00,N,2,240,
|
|
20250210,17900,18020,18020,17800,7880,140896030,00,0.00,N,5,-130,
|
|
20250207,18030,18000,18040,17840,12929,231589390,00,0.00,N,2,30,
|
|
20250206,18000,18150,18150,17940,7387,132942520,00,0.00,N,5,-80,
|
|
20250205,18080,18100,18130,18000,7952,143401440,00,0.00,N,5,-20,
|
|
20250204,18100,18180,18190,17980,12570,227396960,00,0.00,N,2,140,
|
|
20250203,17960,17980,18200,17930,8510,153252070,00,0.00,N,5,-120,
|
|
20250131,18080,18040,18250,17900,13026,234713130,00,0.00,N,2,40,
|
|
20250124,18040,18070,18150,17880,9849,176843540,00,0.00,N,5,-30,
|
|
20250123,18070,18110,18170,17860,17979,323391270,00,0.00,N,5,-110,
|
|
20250122,18180,18000,18400,17740,38420,691108540,00,0.00,N,5,-200,
|
|
20250121,18380,18200,18450,18040,10873,197873280,00,0.00,N,2,180,
|
|
20250120,18200,18200,18280,18180,3911,71294710,00,0.00,N,5,-80,
|
|
20250117,18280,18270,18500,18190,4883,89231550,00,0.00,N,2,10,
|
|
20250116,18270,18440,18480,18270,5548,101739080,00,0.00,N,5,-130,
|
|
20250115,18400,18300,18480,18200,6428,117804420,00,0.00,N,2,100,
|
|
20250114,18300,18430,18460,18230,5385,98956750,00,0.00,N,5,-90,
|
|
20250113,18390,18350,18430,18000,9001,164164570,00,0.00,N,2,40,
|
|
20250110,18350,18490,18490,18250,4402,80621080,00,0.00,N,5,-10,
|
|
20250109,18360,18500,18580,18290,9785,180188580,00,0.00,N,5,-130,
|
|
20250108,18490,18500,18500,18230,7219,132846760,00,0.00,N,2,60,
|
|
20250107,18430,18380,18490,18210,5546,101654250,00,0.00,N,2,130,
|
|
20250106,18300,18410,18500,18220,5623,103288360,00,0.00,N,5,-100,
|
|
20250103,18400,18130,18400,18020,15098,274225750,00,0.00,N,2,270,
|
|
20250102,18130,17830,18480,17660,11160,200937480,00,0.00,N,2,280,
|
|
20241230,17850,17850,17900,17440,18164,319915310,00,0.00,N,3,0,
|
|
20241227,17850,18000,18550,17610,22013,394888670,04,-7.38,N,5,-210,
|
|
20241226,18060,17735,18060,17596,28661,512782290,00,0.00,N,2,324,
|
|
20241224,17735,17615,17791,17532,23780,420707120,00,0.00,N,2,120,
|
|
20241223,17615,17143,17633,17143,11792,205205350,00,0.00,N,2,472,
|
|
20241220,17143,17180,17346,17041,42288,725856880,00,0.00,N,5,-37,
|
|
20241219,17180,17133,17467,17133,21817,376883720,00,0.00,N,5,-379,
|
|
20241218,17559,17383,17624,17346,12365,216331980,00,0.00,N,2,194,
|
|
20241217,17365,17467,17467,17282,11553,200223870,00,0.00,N,5,-27,
|
|
20241216,17393,17365,17485,17207,20280,351024220,00,0.00,N,2,27,
|
|
20241213,17365,17559,17559,17254,26593,463111340,00,0.00,N,3,0,
|
|
20241212,17365,16948,17365,16948,28353,487112190,00,0.00,N,2,416,
|
|
20241211,16948,16642,17031,16642,16196,274025190,00,0.00,N,2,342,
|
|
20241210,16605,16235,16615,16235,16587,272484490,00,0.00,N,2,370,
|
|
20241209,16235,16337,16661,16068,34592,562307490,00,0.00,N,5,-527,
|
|
20241206,16763,16781,17031,16420,21394,354612160,00,0.00,N,5,-18,
|
|
20241205,16781,16865,17198,16707,16533,277362230,00,0.00,N,5,-166,
|
|
20241204,16948,17096,17096,16763,24679,415611420,00,0.00,N,5,-213,
|
|
20241203,17161,16957,17180,16957,11927,203818230,00,0.00,N,2,231,
|
|
20241202,16930,16893,16994,16883,16666,281722950,00,0.00,N,2,9,
|
|
20241129,16920,17272,17272,16920,8799,149498020,00,0.00,N,5,-175,
|
|
20241128,17096,17226,17226,17059,5626,96287340,00,0.00,N,5,-37,
|
|
20241127,17133,17189,17282,17059,9206,157518720,00,0.00,N,2,9,
|
|
20241126,17124,16893,17226,16893,6687,113939900,00,0.00,N,2,101,
|
|
20241125,17022,16985,17078,16846,10851,184118180,00,0.00,N,2,166,
|
|
20241122,16856,17004,17069,16856,17179,290473070,00,0.00,N,5,-129,
|
|
20241121,16985,17226,17226,16717,16977,289305470,00,0.00,N,5,-259,
|
|
20241120,17244,17328,17467,17124,12625,217189430,00,0.00,N,5,-64,
|
|
20241119,17309,17504,17504,17244,9822,170326910,00,0.00,N,5,-9,
|
|
20241118,17319,17143,17596,17143,16091,278952200,00,0.00,N,2,9,
|
|
20241115,17309,17495,17513,17143,19431,335969210,00,0.00,N,5,-185,
|
|
20241114,17495,17152,17717,17152,18140,316592070,00,0.00,N,2,129,
|
|
20241113,17365,17726,17772,17300,36604,639668810,00,0.00,N,5,-370,
|
|
20241112,17735,17958,18004,17624,22168,394138560,00,0.00,N,5,-222,
|
|
20241111,17958,18087,18097,17828,19441,348703690,00,0.00,N,5,-175,
|
|
20241108,18134,18087,18615,17874,101458,1846673240,00,0.00,N,2,138,
|
|
20241107,17995,17846,18124,17782,15372,276698790,00,0.00,N,2,37,
|
|
20241106,17958,17985,18004,17800,14795,264530110,00,0.00,N,5,-27,
|
|
20241105,17985,18060,18124,17958,11127,200356490,00,0.00,N,5,-74,
|
|
20241104,18060,17985,18319,17985,35197,638970390,00,0.00,N,2,259,
|
|
20241101,17800,17837,17921,17671,10464,185588940,00,0.00,N,5,-37,
|
|
20241031,17837,17809,17921,17643,13923,247346300,00,0.00,N,2,9,
|
|
20241030,17828,17911,18041,17828,10942,196067600,00,0.00,N,5,-213,
|
|
20241029,18041,18161,18161,17939,4457,80258050,00,0.00,N,5,-92,
|
|
20241028,18134,17671,18134,17504,22495,402811800,00,0.00,N,2,509,
|
|
20241025,17624,17754,17911,17624,18593,329159540,00,0.00,N,5,-129,
|
|
20241024,17754,17828,17911,17754,15273,272078780,00,0.00,N,5,-157,
|
|
20241023,17911,17911,18004,17800,8861,158678710,00,0.00,N,3,0,
|
|
20241022,17911,18152,18226,17782,15361,275169900,00,0.00,N,5,-277,
|
|
20241021,18189,18291,18291,18115,11634,211675110,00,0.00,N,5,-101,
|
|
20241018,18291,18337,18476,18060,15851,288841080,00,0.00,N,5,-46,
|
|
20241017,18337,18523,18708,18171,33659,621894820,00,0.00,N,5,-185,
|
|
20241016,18523,17939,18523,17819,75235,1375320240,00,0.00,N,2,583,
|
|
20241015,17939,17763,17939,17763,13549,242190640,00,0.00,N,2,64,
|
|
20241014,17874,17735,17874,17680,17863,317179970,00,0.00,N,2,74,
|
|
20241011,17800,17939,17948,17550,22580,400696910,00,0.00,N,5,-83,
|
|
20241010,17884,17958,18124,17837,29286,527024540,00,0.00,N,2,101,
|
|
20241008,17782,17911,18004,17782,16098,288081980,00,0.00,N,5,-129,
|
|
20241007,17911,17865,18013,17828,16045,287664680,00,0.00,N,2,222,
|
|
20241004,17689,17708,18050,17587,22623,402846920,00,0.00,N,5,-9,
|
|
20241002,17698,17874,17902,17633,15531,275676720,00,0.00,N,5,-194,
|
|
20240930,17893,18013,18198,17837,12062,216580900,00,0.00,N,5,-120,
|
|
20240927,18013,18245,18245,18013,9959,180512480,00,0.00,N,5,-83,
|
|
20240926,18097,18171,18189,17911,21185,383402300,00,0.00,N,2,9,
|
|
20240925,18087,18022,18254,17995,24285,440686070,00,0.00,N,2,120,
|
|
20240924,17967,17717,17967,17717,14241,255031140,00,0.00,N,2,185,
|
|
20240923,17782,17633,17893,17633,15415,274581830,00,0.00,N,2,231,
|
|
20240920,17550,17680,17902,17550,23996,423793320,00,0.00,N,5,-120,
|
|
20240919,17671,17921,17921,17652,9217,163663630,00,0.00,N,5,-231,
|
|
20240913,19330,19060,19440,19060,15386,297361040,00,0.00,N,2,280,
|
|
20240912,19050,18690,19220,18690,18035,342162950,00,0.00,N,2,360,
|
|
20240911,18690,18570,18700,18550,13297,247659900,00,0.00,N,3,0,
|
|
20240910,18690,18670,18850,18550,19028,355345840,00,0.00,N,5,-70,
|
|
20240909,18760,18900,18900,18670,36876,690473980,00,0.00,N,5,-180,
|
|
20240906,18940,19090,19400,18790,43889,834878560,00,0.00,N,5,-200,
|
|
20240905,19140,19260,19530,19060,22669,436154240,00,0.00,N,5,-310,
|
|
20240904,19450,19510,19690,19080,30412,588014890,00,0.00,N,5,-280,
|
|
20240903,19730,19740,19870,19600,12736,252149000,00,0.00,N,5,-20,
|
|
20240902,19750,19400,19790,19370,18220,356873780,00,0.00,N,2,270,
|
|
20240830,19480,19290,19530,19110,13445,259122870,00,0.00,N,2,270,
|
|
20240829,19210,19260,19280,19140,12617,242336560,00,0.00,N,5,-50,
|
|
20240828,19260,19570,19740,19200,20740,400942190,00,0.00,N,5,-310,
|
|
20240827,19570,19210,19600,19210,19482,379647710,00,0.00,N,2,310,
|
|
20240826,19260,19230,19430,19230,13844,267214970,00,0.00,N,5,-50,
|
|
20240823,19310,19080,19320,19080,13995,268494990,00,0.00,N,2,230,
|
|
20240822,19080,19390,19400,18970,51373,982090370,00,0.00,N,5,-250,
|
|
20240821,19330,19370,19530,19330,15422,298582730,00,0.00,N,5,-120,
|
|
20240820,19450,19280,19450,19280,19000,367828630,00,0.00,N,2,180,
|
|
20240819,19270,19630,19630,19260,34600,668978850,00,0.00,N,5,-380,
|
|
20240816,19650,19900,20050,19350,24225,476841360,00,0.00,N,5,-180,
|
|
20240814,19830,19730,19910,19590,18900,373658850,00,0.00,N,2,390,
|
|
20240813,19440,19770,19800,19400,22266,434382410,00,0.00,N,5,-330,
|
|
20240812,19770,19600,19770,19550,11849,232912740,00,0.00,N,2,200,
|
|
20240809,19570,19350,19680,19350,8939,174638480,00,0.00,N,2,230,
|
|
20240808,19340,19100,19460,19100,11121,214187120,00,0.00,N,2,40,
|
|
20240807,19300,19180,19620,19180,17436,339986850,00,0.00,N,2,110,
|
|
20240806,19190,18890,19520,18870,50152,962644220,00,0.00,N,2,130,
|
|
20240805,19060,19700,19890,18300,102959,1968312500,00,0.00,N,5,-840,
|
|
20240802,19900,20300,20400,19900,30378,607507620,00,0.00,N,5,-400,
|
|
20240801,20300,20500,20500,20200,13065,265593850,00,0.00,N,2,150,
|
|
20240731,20150,20100,20350,19950,21340,431409200,00,0.00,N,2,190,
|
|
20240730,19960,20000,20100,19920,12020,240077100,00,0.00,N,5,-30,
|
|
20240729,19990,20050,20250,19800,32917,658021790,00,0.00,N,5,-60,
|
|
20240726,20050,19650,20100,19630,30591,609346060,00,0.00,N,2,400,
|
|
20240725,19650,19950,19960,19400,81087,1588799950,00,0.00,N,5,-300,
|
|
20240724,19950,20150,20500,19920,55982,1124436640,00,0.00,N,5,-400,
|
|
20240723,20350,20200,20400,20050,17499,353861450,00,0.00,N,2,350,
|
|
20240722,20000,20500,20800,19940,118264,2378363600,00,0.00,N,5,-650,
|
|
20240719,20650,21050,21300,20650,48125,1003658150,00,0.00,N,5,-600,
|
|
20240718,21250,21600,21600,21100,48266,1026149350,00,0.00,N,5,-350,
|
|
20240717,21600,21900,21950,21500,16498,356961300,00,0.00,N,5,-100,
|
|
20240716,21700,22000,22100,21550,23370,507445550,00,0.00,N,5,-100,
|
|
20240715,21800,21700,21900,21550,21922,476462000,00,0.00,N,2,100,
|
|
20240712,21700,21700,21700,21500,15896,343402700,00,0.00,N,3,0,
|
|
20240711,21700,21500,21700,21400,18484,397777100,00,0.00,N,2,300,
|
|
20240710,21400,21700,21750,21300,16406,351863100,00,0.00,N,5,-200,
|
|
20240709,21600,21600,21700,21500,17007,366722300,00,0.00,N,2,100,
|
|
20240708,21500,21750,21750,21400,15135,325634900,00,0.00,N,3,0,
|
|
20240705,21500,21700,21700,21400,21677,465828300,00,0.00,N,5,-100,
|
|
20240704,21600,21650,21700,21350,14362,308544450,00,0.00,N,5,-50,
|
|
20240703,21650,21700,21950,21400,18531,399969650,00,0.00,N,2,150,
|
|
20240702,21500,21950,22000,21400,40564,874101750,00,0.00,N,5,-450,
|
|
20240701,21950,22400,22400,21800,30942,678766450,00,0.00,N,5,-350,
|
|
20240628,22300,22400,22400,21850,16693,368299700,00,0.00,N,2,300,
|
|
20240627,22000,22000,22100,21750,27670,604568950,00,0.00,N,5,-100,
|
|
20240626,22100,22850,22850,22100,36968,823189100,00,0.00,N,5,-550,
|
|
20240625,22650,22400,22900,22350,22899,517837650,00,0.00,N,2,150,
|
|
20240624,22500,22150,23050,22150,26963,607317750,00,0.00,N,2,400,
|
|
20240621,22100,23250,23250,22100,53752,1209629450,00,0.00,N,5,-900,
|
|
20240620,23000,23200,23200,22600,31663,726029450,00,0.00,N,5,-200,
|
|
20240619,23200,22200,24250,22100,204125,4735176950,00,0.00,N,2,800,
|
|
20240618,22400,22700,22700,22100,22939,513518800,00,0.00,N,3,0,
|
|
20240617,22400,22150,22600,22150,15873,354569450,00,0.00,N,2,300,
|
|
20240614,22100,22350,22550,22100,30199,670182150,00,0.00,N,5,-450,
|
|
20240613,22550,22400,22650,22300,19072,428276750,00,0.00,N,2,350,
|
|
20240612,22200,22750,22750,22200,34563,772179600,00,0.00,N,5,-550,
|
|
20240611,22750,22950,23200,22400,27633,628050050,00,0.00,N,3,0,
|
|
20240610,22750,22600,22900,22200,34513,774541850,00,0.00,N,5,-50,
|
|
20240607,22800,23150,23350,22800,290947,6651032500,00,0.00,N,5,-350,
|
|
20240605,23150,22450,23900,22150,101215,2342966250,00,0.00,N,2,700,
|
|
20240604,22450,22750,23100,22200,27873,628477550,00,0.00,N,5,-350,
|
|
20240603,22800,22000,23400,22000,45863,1036030400,00,0.00,N,2,800,
|
|
20240531,22000,22100,22400,21950,31561,697192050,00,0.00,N,5,-100,
|
|
20240530,22100,22800,23000,22100,39426,880164400,00,0.00,N,5,-700,
|
|
20240529,22800,22450,23350,22100,96091,2200402650,00,0.00,N,2,450,
|
|
20240528,22350,22500,22550,22250,33146,740906850,00,0.00,N,5,-100,
|
|
20240527,22450,22300,22650,22150,48354,1081259400,00,0.00,N,2,200,
|
|
20240524,22250,22500,22500,22100,25611,568981000,00,0.00,N,5,-250,
|
|
20240523,22500,22450,22650,22100,44743,999481550,00,0.00,N,5,-250,
|
|
20240522,22750,23100,23200,22400,60629,1374549550,00,0.00,N,5,-350,
|
|
20240521,23100,24100,24200,22850,74322,1729767550,00,0.00,N,5,-1000,
|
|
20240520,24100,23950,24500,23550,64835,1560613100,00,0.00,N,2,150,
|
|
20240517,23950,24600,24600,23600,60282,1436606900,00,0.00,N,5,-400,
|
|
20240516,24350,24500,24750,23850,106956,2586263700,00,0.00,N,5,-100,
|
|
20240514,24450,25850,26000,24450,177000,4443694200,00,0.00,N,5,-500,
|
|
20240513,24950,24000,25900,23950,452271,11388166650,00,0.00,N,2,650,
|
|
20240510,24300,24200,24350,23850,76303,1837542100,00,0.00,N,2,100,
|
|
20240509,24200,24500,25150,24100,96981,2365504100,00,0.00,N,5,-300,
|
|
20240508,24500,24900,24900,23850,154623,3755433300,00,0.00,N,5,-600,
|
|
20240507,25100,24900,25300,24300,192482,4799366350,00,0.00,N,2,300,
|
|
20240503,24800,25700,25750,24650,363050,9119856650,00,0.00,N,5,-1150,
|
|
20240502,25950,25450,26500,25100,584399,14990031450,00,0.00,N,2,150,
|
|
20240430,25800,22000,28000,21800,3006702,77636674450,00,0.00,N,2,3800,
|
|
20240429,22000,20900,22350,20550,167079,3607990100,00,0.00,N,2,1250,
|
|
20240426,20750,20600,21000,20400,18268,377901150,00,0.00,N,2,150,
|
|
20240425,20600,20800,20800,20450,9917,203953900,00,0.00,N,3,0,
|
|
20240424,20600,20500,20650,20350,15369,315065250,00,0.00,N,2,100,
|
|
20240423,20500,20450,20700,20400,17961,368234950,00,0.00,N,2,50,
|
|
20240422,20450,20350,20500,20200,15308,310766300,00,0.00,N,2,200,
|
|
20240419,20250,20700,20700,20000,28574,576091300,00,0.00,N,5,-300,
|
|
20240418,20550,20100,20750,20100,29786,612323000,00,0.00,N,2,400,
|
|
20240417,20150,20000,20450,20000,31164,629782000,00,0.00,N,2,50,
|
|
20240416,20100,20000,20300,19990,36801,738514290,00,0.00,N,5,-50,
|
|
20240415,20150,20050,20350,19860,31907,639483000,00,0.00,N,5,-150,
|
|
20240412,20300,20300,21150,20000,21705,439303900,00,0.00,N,5,-50,
|
|
20240411,20350,20150,20350,19950,24449,491261110,00,0.00,N,3,0,
|
|
20240409,20350,20150,20500,20150,25156,511287850,00,0.00,N,2,150,
|
|
20240408,20200,20150,20600,20050,41518,839315300,00,0.00,N,5,-250,
|
|
20240405,20450,20750,20750,20300,29522,603682700,00,0.00,N,5,-350,
|
|
20240404,20800,20750,20950,20600,20918,434377500,00,0.00,N,2,50,
|
|
20240403,20750,20800,21000,20550,33947,702025250,00,0.00,N,5,-300,
|
|
20240402,21050,21300,21300,20800,58829,1236098400,00,0.00,N,5,-250,
|
|
20240401,21300,21250,21350,21100,50562,1071934350,00,0.00,N,2,150,
|
|
20240329,21150,21250,21300,21050,29452,622024650,00,0.00,N,5,-100,
|
|
20240328,21250,21250,21400,21150,25898,550315600,00,0.00,N,3,0,
|
|
20240327,21250,21800,21900,21250,46637,996870850,00,0.00,N,5,-450,
|
|
20240326,21700,21500,21900,21350,50332,1091729300,00,0.00,N,2,200,
|
|
20240325,21500,21550,21650,21250,29875,639084000,00,0.00,N,2,100,
|
|
20240322,21400,21950,21950,21300,42720,915394650,00,0.00,N,5,-350,
|
|
20240321,21750,21750,21800,21550,33824,732239350,00,0.00,N,2,150,
|
|
20240320,21600,21950,21950,21350,45583,982619800,00,0.00,N,5,-150,
|
|
20240319,21750,21400,22150,21400,182686,3977676650,00,0.00,N,2,450,
|
|
20240318,21300,21100,21450,21000,26301,558823200,00,0.00,N,2,250,
|
|
20240315,21050,21500,21600,21050,42055,891307850,00,0.00,N,5,-350,
|
|
20240314,21400,21250,21500,21100,57868,1233283850,00,0.00,N,2,150,
|
|
20240313,21250,21400,21500,21000,55004,1166311000,00,0.00,N,5,-50,
|
|
20240312,21300,21300,21400,21000,40054,848909750,00,0.00,N,2,50,
|
|
20240311,21250,21550,21850,21200,41804,897478550,00,0.00,N,5,-450,
|
|
20240308,21700,21650,22000,21500,51104,1110219100,00,0.00,N,2,50,
|
|
20240307,21650,21900,22000,21550,60104,1302865100,00,0.00,N,5,-250,
|
|
20240306,21900,22100,22250,21700,83871,1843100350,00,0.00,N,5,-200,
|
|
20240305,22100,22050,22400,21650,119246,2629139800,00,0.00,N,5,-450,
|
|
20240304,22550,22800,23400,22500,134146,3059595250,00,0.00,N,5,-150,
|
|
20240229,22700,23000,23300,22550,83706,1908183500,00,0.00,N,5,-350,
|
|
20240228,23050,22900,23900,22750,225954,5271924400,00,0.00,N,2,350,
|
|
20240227,22700,23300,23300,22450,157027,3580564900,00,0.00,N,5,-650,
|
|
20240226,23350,23950,24050,23200,197859,4658498150,00,0.00,N,5,-850,
|
|
20240223,24200,25500,25600,24150,320461,7887829850,00,0.00,N,5,-1300,
|
|
20240222,25500,26900,26900,25100,519320,13446316350,00,0.00,N,5,-900,
|
|
20240221,26400,29600,31950,26050,1727008,50837269700,00,0.00,N,5,-4850,
|
|
20240220,31250,30250,33000,27950,2414457,74016373300,00,0.00,N,2,750,
|
|
20240219,30500,27300,30500,27300,289497,8522756100,00,0.00,N,2,2150,
|
|
20240216,28350,29550,30650,28350,288557,8421953000,00,0.00,N,5,-2300,
|
|
20240215,30650,30300,31400,30300,314259,9731746650,00,0.00,N,5,-300,
|
|
20240214,30950,32500,35650,30150,5989600,198032323900,00,0.00,N,2,1200,
|
|
20240213,29750,29900,30900,28850,1421303,43002250850,00,0.00,N,3,0,
|
|
20240208,29750,30100,33400,28600,5291319,163801002500,00,0.00,N,2,3250,
|
|
20240207,26500,20400,26500,20400,2904071,71861084100,00,0.00,N,1,6100,
|
|
20240206,20400,21050,21050,20300,24788,509464450,00,0.00,N,5,-650,
|
|
20240205,21050,21000,21350,20650,57216,1202006350,00,0.00,N,5,-100,
|
|
20240202,21150,21300,21450,20700,53207,1124380600,00,0.00,N,2,150,
|
|
20240201,21000,20950,21150,20600,39379,821896500,00,0.00,N,3,0,
|
|
20240131,21000,20600,21150,20200,58083,1204480400,00,0.00,N,2,400,
|
|
20240130,20600,20150,21150,19910,87587,1812043840,00,0.00,N,2,710,
|
|
20240129,19890,19510,20150,19510,33246,661269320,00,0.00,N,2,390,
|
|
20240126,19500,19460,19640,19450,9440,184379780,00,0.00,N,2,40,
|
|
20240125,19460,19610,19610,19270,18736,362898920,00,0.00,N,5,-60,
|
|
20240124,19520,19880,19880,19520,12910,253511820,00,0.00,N,5,-470,
|
|
20240123,19990,19870,20000,19310,41319,812491090,00,0.00,N,2,200,
|
|
20240122,19790,20250,20250,19790,28989,578032930,00,0.00,N,5,-210,
|
|
20240119,20000,19890,20100,19670,24812,491404230,00,0.00,N,2,110,
|
|
20240118,19890,19700,19900,19650,10867,214977660,00,0.00,N,2,170,
|
|
20240117,19720,20250,20350,19520,42950,849413490,00,0.00,N,5,-580,
|
|
20240116,20300,19980,20300,19830,18339,367390070,00,0.00,N,2,320,
|
|
20240115,19980,20500,20500,19010,19840,395391150,00,0.00,N,5,-170,
|
|
20240112,20150,20500,20600,20050,17943,363345200,00,0.00,N,5,-250,
|
|
20240111,20400,20350,20600,20150,11708,238059900,00,0.00,N,2,200,
|
|
20240110,20200,20650,20650,20200,21120,430233750,00,0.00,N,5,-450,
|
|
20240109,20650,20900,21100,20500,15862,328718350,00,0.00,N,5,-250,
|
|
20240108,20900,21350,21350,20550,36541,764014000,00,0.00,N,2,400,
|
|
20240105,20500,21250,21500,20400,45119,932298650,00,0.00,N,5,-750,
|
|
20240104,21250,21500,21800,20850,66937,1421883250,00,0.00,N,5,-250,
|
|
20240103,21500,21300,21600,21150,45881,981230550,00,0.00,N,2,150,
|
|
20240102,21350,20900,21500,20600,82154,1731847350,00,0.00,N,2,1050,
|
|
20231228,20300,20200,21650,20100,173570,3607197600,00,0.00,N,2,320,
|
|
20231227,19980,19900,20100,19770,37993,759581180,02,0.00,N,2,100,
|
|
20231226,19880,20050,20050,19720,28553,567402110,00,0.00,N,2,20,
|
|
20231222,19860,19690,20150,19690,40512,806177650,00,0.00,N,2,180,
|
|
20231221,19680,19610,19900,19490,40162,790250320,00,0.00,N,2,110,
|
|
20231220,19570,19530,19640,19450,8134,158892410,00,0.00,N,2,50,
|
|
20231219,19520,19820,19830,19400,24556,482707070,00,0.00,N,5,-100,
|
|
20231218,19620,19440,20350,19340,81941,1607185870,00,0.00,N,2,240,
|
|
20231215,19380,18750,19380,18750,34327,658305990,00,0.00,N,2,620,
|
|
20231214,18760,19060,19060,18760,19193,362274640,00,0.00,N,5,-150,
|
|
20231213,18910,19060,19130,18900,13500,256243900,00,0.00,N,5,-150,
|
|
20231212,19060,19100,19100,18950,8914,169531370,00,0.00,N,2,60,
|
|
20231211,19000,18950,19100,18950,17022,323696830,00,0.00,N,2,80,
|
|
20231208,18920,18920,19030,18810,11884,224882760,00,0.00,N,2,70,
|
|
20231207,18850,18960,19050,18850,20115,379830990,00,0.00,N,5,-90,
|
|
20231206,18940,18930,19050,18760,19803,373980900,00,0.00,N,2,10,
|
|
20231205,18930,19000,19040,18900,14106,267126370,00,0.00,N,5,-70,
|
|
20231204,19000,19070,19290,18950,17410,330770770,00,0.00,N,5,-70,
|
|
20231201,19070,19290,19290,19070,17757,340085200,00,0.00,N,5,-130,
|
|
20231130,19200,19280,19320,19160,10807,207932890,00,0.00,N,5,-70,
|
|
20231129,19270,19260,19460,18970,32340,621402820,00,0.00,N,5,-70,
|
|
20231128,19340,19350,19350,19200,9418,181652060,00,0.00,N,5,-10,
|
|
20231127,19350,19300,19450,19300,11557,223870320,00,0.00,N,2,50,
|
|
20231124,19300,19300,19570,19270,21835,422905760,00,0.00,N,5,-150,
|
|
20231123,19450,19600,19760,19430,15118,295754680,00,0.00,N,5,-130,
|
|
20231122,19580,19490,19650,19250,24013,468025240,00,0.00,N,2,90,
|
|
20231121,19490,19340,19530,19190,17931,348443060,00,0.00,N,2,170,
|
|
20231120,19320,19100,19350,18990,15817,304440250,00,0.00,N,2,330,
|
|
20231117,18990,19140,19220,18990,17348,330750380,00,0.00,N,5,-220,
|
|
20231116,19210,19080,19250,18990,20407,390463750,00,0.00,N,2,130,
|
|
20231115,19080,19260,19260,18600,33954,645345720,00,0.00,N,5,-80,
|
|
20231114,19160,19090,19340,19070,15100,290206920,00,0.00,N,2,70,
|
|
20231113,19090,19050,19360,19050,23133,443655450,00,0.00,N,5,-80,
|
|
20231110,19170,18980,19170,18790,14871,281084530,00,0.00,N,2,150,
|
|
20231109,19020,19210,19210,18860,19231,364966560,00,0.00,N,5,-190,
|
|
20231108,19210,19040,19400,19040,25517,489233700,00,0.00,N,5,-30,
|
|
20231107,19240,19490,19620,18930,44681,858318460,00,0.00,N,5,-200,
|
|
20231106,19440,19230,19700,19010,41167,798914300,00,0.00,N,2,240,
|
|
20231103,19200,18920,19230,18850,22175,423277530,00,0.00,N,2,240,
|
|
20231102,18960,19120,19180,18950,16976,323175220,00,0.00,N,5,-160,
|
|
20231101,19120,18720,19180,18720,16440,312828650,00,0.00,N,2,250,
|
|
20231031,18870,18880,19190,18560,41238,773941020,00,0.00,N,5,-60,
|
|
20231030,18930,19080,19130,18910,17597,334608110,00,0.00,N,5,-150,
|
|
20231027,19080,19200,19280,18930,20172,385594490,00,0.00,N,5,-120,
|
|
20231026,19200,19370,19370,18720,45486,865272030,00,0.00,N,5,-170,
|
|
20231025,19370,19020,19500,19020,30447,588393770,00,0.00,N,2,250,
|
|
20231024,19120,18470,19200,18390,36755,684468860,00,0.00,N,2,460,
|
|
20231023,18660,18860,19290,18620,45067,852661420,00,0.00,N,5,-280,
|
|
20231020,18940,19400,19400,18550,68982,1300405610,00,0.00,N,5,-490,
|
|
20231019,19430,20350,20450,19220,114266,2261906690,00,0.00,N,5,-1220,
|
|
20231018,20650,20550,20850,20250,59349,1216760500,00,0.00,N,2,100,
|
|
20231017,20550,20100,20650,20100,47014,960172400,00,0.00,N,2,450,
|
|
20231016,20100,20450,20500,20000,36945,747983900,00,0.00,N,5,-350,
|
|
20231013,20450,20300,20700,20200,42025,857451850,00,0.00,N,2,150,
|
|
20231012,20300,20400,20500,19950,55447,1116270090,00,0.00,N,3,0,
|
|
20231011,20300,20100,20500,20050,33338,675854600,00,0.00,N,2,300,
|
|
20231010,20000,20050,20700,19890,53129,1076607780,00,0.00,N,5,-50,
|
|
20231006,20050,19650,20200,19650,25811,516680660,00,0.00,N,2,120,
|
|
20231005,19930,20100,20200,19520,101229,2003980220,00,0.00,N,5,-120,
|
|
20231004,20050,20350,20900,20000,63759,1294706500,00,0.00,N,5,-750,
|
|
20230927,20800,20350,20800,19960,85099,1733286490,00,0.00,N,3,0,
|
|
20230926,20800,20450,21150,20300,94983,1969118500,00,0.00,N,2,350,
|
|
20230925,20450,20800,21100,20400,59888,1232144350,00,0.00,N,5,-350,
|
|
20230922,20800,21350,21350,20450,110213,2295710700,00,0.00,N,5,-550,
|
|
20230921,21350,21500,22450,20850,279050,6068163600,00,0.00,N,5,-150,
|
|
20230920,21500,20800,22800,20600,393836,8597727250,00,0.00,N,2,1000,
|
|
20230919,20500,20550,21100,20100,75322,1550458950,00,0.00,N,5,-50,
|
|
20230918,20550,21000,21000,20500,45332,937901000,00,0.00,N,5,-350,
|
|
20230915,20900,20100,20900,19950,104084,2142842800,00,0.00,N,2,900,
|
|
20230914,20000,19810,21450,19810,316474,6542198330,00,0.00,N,2,90,
|
|
20230913,19910,19980,20200,19820,64501,1287226220,00,0.00,N,5,-140,
|
|
20230912,20050,20450,20750,20000,70418,1429459750,00,0.00,N,5,-350,
|
|
20230911,20400,20750,20800,20300,48544,994529350,00,0.00,N,5,-150,
|
|
20230908,20550,20600,20950,20550,50856,1052600700,00,0.00,N,5,-150,
|
|
20230907,20700,21300,21600,20550,110930,2315799600,00,0.00,N,5,-500,
|
|
20230906,21200,21700,21800,21000,115164,2458919450,00,0.00,N,5,-200,
|
|
20230905,21400,21200,22300,21200,113520,2466648800,00,0.00,N,2,100,
|
|
20230904,21300,21800,21850,21150,57163,1219598000,00,0.00,N,5,-400,
|
|
20230901,21700,22000,22150,21500,94174,2048742850,00,0.00,N,5,-250,
|
|
20230831,21950,22550,23150,21900,108190,2424736450,00,0.00,N,5,-600,
|
|
20230830,22550,22900,23050,22300,83975,1900462600,00,0.00,N,2,50,
|
|
20230829,22500,22150,23400,21850,173482,3918324050,00,0.00,N,2,500,
|
|
20230828,22000,22300,22500,21450,120786,2653344100,00,0.00,N,2,100,
|
|
20230825,21900,21500,22500,21450,185193,4079890600,00,0.00,N,2,350,
|
|
20230824,21550,21050,21900,20900,165562,3551229300,00,0.00,N,2,450,
|
|
20230823,21100,22250,22650,21050,465820,10171976500,00,0.00,N,5,-1150,
|
|
20230822,22250,21500,22300,21250,300442,6557773250,00,0.00,N,2,750,
|
|
20230821,21500,21400,22400,20900,443955,9595621100,00,0.00,N,5,-550,
|
|
20230818,22050,22050,23050,22000,498799,11177466750,00,0.00,N,5,-1400,
|
|
20230817,23450,26300,27050,22000,1529088,36314973700,00,0.00,N,5,-6700,
|
|
20230816,30150,27100,31800,27050,4004957,118012799050,00,0.00,N,2,3800,
|
|
20230814,26350,23400,27200,23400,2713244,70157918900,00,0.00,N,2,3350,
|
|
20230811,23000,24050,24400,22800,597394,13972161900,00,0.00,N,5,-800,
|
|
20230810,23800,25700,25750,23100,925953,22184524100,00,0.00,N,5,-1200,
|
|
20230809,25000,21050,26450,21000,2129151,52009501600,00,0.00,N,2,3500,
|
|
20230808,21500,25500,27900,20450,2639002,65766508000,00,0.00,N,5,-4000,
|
|
20230807,25500,23100,27500,22550,3278818,83074268500,00,0.00,N,2,2700,
|
|
20230804,22800,25100,25100,21650,2071676,48485199950,00,0.00,N,5,-4550,
|
|
20230803,27350,26000,35750,25600,5923011,182686050450,00,0.00,N,5,-950,
|
|
20230802,28300,27800,28300,25050,2201013,60924907100,00,0.00,N,1,6500,
|
|
20230801,21800,21050,22450,19970,647037,13981565180,00,0.00,N,2,1000,
|
|
20230731,20800,18250,21350,18240,472885,9638913320,00,0.00,N,2,2840,
|
|
20230728,17960,17960,18120,17800,18989,339837150,00,0.00,N,3,0,
|
|
20230727,17960,18010,18070,17820,28016,502698540,00,0.00,N,5,-90,
|
|
20230726,18050,18080,18350,17730,35162,632743740,00,0.00,N,5,-30,
|
|
20230725,18080,18120,18590,17890,27047,491172640,00,0.00,N,5,-120,
|
|
20230724,18200,18750,18790,18200,30681,569891880,00,0.00,N,5,-580,
|
|
20230721,18780,18840,18840,18700,5545,104036380,00,0.00,N,2,30,
|
|
20230720,18750,18700,18810,18660,9689,181461170,00,0.00,N,2,70,
|
|
20230719,18680,18700,18800,18680,9860,184522430,00,0.00,N,5,-20,
|
|
20230718,18700,18790,18900,18680,7973,149544210,00,0.00,N,5,-50,
|
|
20230717,18750,18880,18990,18750,21160,397762870,00,0.00,N,5,-150,
|
|
20230714,18900,19050,19160,18900,14396,273029400,00,0.00,N,5,-200,
|
|
20230713,19100,19130,19210,19020,10596,202611960,00,0.00,N,3,0,
|
|
20230712,19100,18880,19130,18840,12624,239607700,00,0.00,N,2,220,
|
|
20230711,18880,18900,19080,18840,6363,120138890,00,0.00,N,5,-90,
|
|
20230710,18970,18640,19100,18640,10875,205828890,00,0.00,N,2,80,
|
|
20230707,18890,18830,18980,18750,14560,274026610,00,0.00,N,5,-170,
|
|
20230706,19060,19020,19070,18790,13620,257759170,00,0.00,N,3,0,
|
|
20230705,19060,18970,19110,18870,16337,310513880,00,0.00,N,2,20,
|
|
20230704,19040,19010,19100,18990,8388,159624210,00,0.00,N,5,-60,
|
|
20230703,19100,18980,19160,18910,14572,277146220,00,0.00,N,2,120,
|
|
20230630,18980,18900,19020,18860,4474,84866950,00,0.00,N,2,80,
|
|
20230629,18900,19050,19090,18850,15045,284909410,00,0.00,N,5,-160,
|
|
20230628,19060,19000,19060,18860,10553,200036390,00,0.00,N,2,60,
|
|
20230627,19000,18960,19040,18840,10001,189795530,00,0.00,N,2,40,
|
|
20230626,18960,19130,19130,18810,16300,308953410,00,0.00,N,5,-170,
|
|
20230623,19130,18970,19130,18710,24270,457876360,00,0.00,N,2,120,
|
|
20230622,19010,19000,19100,18870,10164,193251240,00,0.00,N,2,100,
|
|
20230621,18910,19160,19260,18840,22661,430197350,00,0.00,N,5,-340,
|
|
20230620,19250,18810,19310,18810,39100,747525110,00,0.00,N,2,450,
|
|
20230619,18800,18590,18960,18550,21028,394773350,00,0.00,N,2,350,
|
|
20230616,18450,18860,18860,18450,29754,552801850,00,0.00,N,5,-340,
|
|
20230615,18790,18860,18870,18660,20605,386042980,00,0.00,N,5,-70,
|
|
20230614,18860,18780,19060,18710,16712,314596620,00,0.00,N,2,160,
|
|
20230613,18700,18600,18750,18580,12375,230797070,00,0.00,N,2,120,
|
|
20230612,18580,18530,18800,18530,18224,339467150,00,0.00,N,5,-90,
|
|
20230609,18670,18820,18820,18550,43531,812577420,00,0.00,N,2,20,
|
|
20230608,18650,18770,18830,18650,13691,256195790,00,0.00,N,5,-120,
|
|
20230607,18770,18850,18980,18770,12639,238490350,00,0.00,N,5,-70,
|
|
20230605,18840,18630,18840,18630,12006,225362770,00,0.00,N,2,130,
|
|
20230602,18710,18450,18790,18360,13320,246817490,00,0.00,N,2,370,
|
|
20230601,18340,18430,18690,18270,18008,330303120,00,0.00,N,5,-90,
|
|
20230531,18430,18560,18690,18420,15878,294045260,00,0.00,N,5,-120,
|
|
20230530,18550,18500,18610,18390,5926,109594500,00,0.00,N,2,160,
|
|
20230526,18390,18790,18790,18350,21611,401917850,00,0.00,N,5,-400,
|
|
20230525,18790,18890,18890,18710,6766,126970320,00,0.00,N,5,-60,
|
|
20230524,18850,18870,18890,18770,10207,192329260,00,0.00,N,5,-20,
|
|
20230523,18870,18730,18870,18730,14826,278715080,00,0.00,N,2,140,
|
|
20230522,18730,18880,18880,18630,12945,242388770,00,0.00,N,2,10,
|
|
20230519,18720,18700,18850,18670,19494,365498800,00,0.00,N,2,40,
|
|
20230518,18680,18670,18780,18620,9975,186164750,00,0.00,N,2,20,
|
|
20230517,18660,18510,18850,18510,8854,165241520,00,0.00,N,2,40,
|
|
20230516,18620,18670,18870,18500,25354,472004100,00,0.00,N,5,-120,
|
|
20230515,18740,18880,18900,18670,16835,315774810,00,0.00,N,5,-140,
|
|
20230512,18880,19140,19140,18840,18743,354048800,00,0.00,N,5,-230,
|
|
20230511,19110,18920,19280,18900,21745,413869610,00,0.00,N,2,190,
|
|
20230510,18920,19050,19190,18870,20280,383844410,00,0.00,N,5,-180,
|
|
20230509,19100,19450,19450,18620,36230,688444640,00,0.00,N,5,-100,
|
|
20230508,19200,19140,19330,19050,11774,226274410,00,0.00,N,2,160,
|
|
20230504,19040,19010,19150,18920,9365,178426190,00,0.00,N,2,30,
|
|
20230503,19010,19060,19290,19010,8056,154454300,00,0.00,N,5,-130,
|
|
20230502,19140,18960,19250,18950,11127,213095170,00,0.00,N,2,180,
|
|
20230428,18960,19210,19370,18810,36467,690393110,00,0.00,N,5,-220,
|
|
20230427,19180,19420,19490,19100,24825,477425040,00,0.00,N,5,-330,
|
|
20230426,19510,19630,19860,18610,50875,995791800,00,0.00,N,5,-470,
|
|
20230425,19980,19970,19990,19640,34965,693288140,00,0.00,N,2,10,
|
|
20230424,19970,20250,20250,19820,39813,793260300,00,0.00,N,5,-330,
|
|
20230421,20300,20350,20400,20150,13637,275860850,00,0.00,N,5,-150,
|
|
20230420,20450,20750,20800,20350,22535,461986350,00,0.00,N,5,-300,
|
|
20230419,20750,21100,21550,20700,76046,1600454350,00,0.00,N,5,-200,
|
|
20230418,20950,20950,21150,20500,47064,981057050,00,0.00,N,2,200,
|
|
20230417,20750,20050,20750,20050,54033,1110686170,00,0.00,N,2,770,
|
|
20230414,19980,19820,20100,19810,37648,751450610,00,0.00,N,2,170,
|
|
20230413,19810,19870,19890,19720,20687,410221080,00,0.00,N,5,-50,
|
|
20230412,19860,19870,20050,19820,25215,502064160,00,0.00,N,5,-10,
|
|
20230411,19870,19980,19980,19680,20929,414927040,00,0.00,N,5,-110,
|
|
20230410,19980,20050,20200,19630,60192,1191444630,00,0.00,N,5,-70,
|
|
20230407,20050,20400,20450,19990,38518,774610740,00,0.00,N,5,-350,
|
|
20230406,20400,20450,20600,20300,9942,203023650,00,0.00,N,5,-100,
|
|
20230405,20500,20500,20600,20300,16692,341743900,00,0.00,N,3,0,
|
|
20230404,20500,20350,20650,20350,21564,442791150,00,0.00,N,2,150,
|
|
20230403,20350,20300,20650,20300,21141,433338250,00,0.00,N,5,-100,
|
|
20230331,20450,20550,20650,20250,17755,362725250,00,0.00,N,5,-100,
|
|
20230330,20550,20400,20600,20300,18780,383541500,00,0.00,N,2,200,
|
|
20230329,20350,20450,20650,20300,15666,321213000,00,0.00,N,5,-200,
|
|
20230328,20550,20200,20550,20200,16827,344272050,00,0.00,N,2,350,
|
|
20230327,20200,20250,20250,19950,30497,612349120,00,0.00,N,2,100,
|
|
20230324,20100,19910,20300,19860,17306,346518480,00,0.00,N,2,200,
|
|
20230323,19900,20050,20150,19860,20626,412832830,00,0.00,N,5,-40,
|
|
20230322,19940,20250,20350,19940,20847,418354480,00,0.00,N,5,-110,
|
|
20230321,20050,20200,20350,20000,13377,268945900,00,0.00,N,5,-50,
|
|
20230320,20100,20350,20550,19990,18714,379009540,00,0.00,N,5,-200,
|
|
20230317,20300,20550,20700,20250,24854,507702400,00,0.00,N,5,-250,
|
|
20230316,20550,20400,20600,20100,15941,324917900,00,0.00,N,5,-50,
|
|
20230315,20600,20200,20850,20200,15633,320260300,00,0.00,N,2,680,
|
|
20230314,19920,20700,20750,19920,32773,660719490,00,0.00,N,5,-830,
|
|
20230313,20750,21000,21000,20500,16545,341177300,00,0.00,N,5,-350,
|
|
20230310,21100,21150,21200,21000,16742,352545850,00,0.00,N,5,-200,
|
|
20230309,21300,21400,21600,21100,13375,284164250,00,0.00,N,5,-100,
|
|
20230308,21400,21850,21850,21200,27648,590839900,00,0.00,N,5,-600,
|
|
20230307,22000,21700,22100,21500,26003,569011500,00,0.00,N,2,300,
|
|
20230306,21700,21950,21950,21350,28948,623786800,00,0.00,N,5,-300,
|
|
20230303,22000,22200,22200,21750,17744,388630000,00,0.00,N,2,50,
|
|
20230302,21950,21600,22200,21400,25449,556031600,00,0.00,N,2,300,
|
|
20230228,21650,22050,22250,21600,21720,471916400,00,0.00,N,5,-500,
|
|
20230227,22150,21750,22150,21400,20906,454581500,00,0.00,N,2,400,
|
|
20230224,21750,22350,22350,21500,39987,870426600,00,0.00,N,5,-600,
|
|
20230223,22350,22650,23050,22000,38857,868118900,00,0.00,N,5,-300,
|
|
20230222,22650,22600,23000,22350,44976,1020309350,00,0.00,N,2,50,
|
|
20230221,22600,23150,23700,22550,118655,2747407800,00,0.00,N,2,50,
|
|
20230220,22550,21500,23100,21500,119493,2699228400,00,0.00,N,2,1050,
|
|
20230217,21500,20700,21650,20700,39403,843895150,00,0.00,N,2,600,
|
|
20230216,20900,20600,20900,20600,23577,489768500,00,0.00,N,2,300,
|
|
20230215,20600,21050,21150,20550,28716,597182300,00,0.00,N,5,-450,
|
|
20230214,21050,21200,21450,20950,31504,667491350,00,0.00,N,5,-100,
|
|
20230213,21150,21200,21650,20800,54614,1152252750,00,0.00,N,2,150,
|
|
20230210,21000,20500,21050,20250,34998,722109150,00,0.00,N,2,500,
|
|
20230209,20500,20350,20550,20200,10652,217586550,00,0.00,N,3,0,
|
|
20230208,20500,20450,20600,20300,18571,379196500,00,0.00,N,2,50,
|
|
20230207,20450,20400,20650,20200,20671,420164400,00,0.00,N,5,-200,
|
|
20230206,20650,20400,20700,20100,22205,451912450,00,0.00,N,2,350,
|
|
20230203,20300,20650,20650,20200,32129,654235700,00,0.00,N,5,-350,
|
|
20230202,20650,20800,20950,20550,27344,566036800,00,0.00,N,5,-150,
|
|
20230201,20800,20650,20800,20600,20032,414878350,00,0.00,N,2,150,
|
|
20230131,20650,20600,20900,20550,21069,435412400,00,0.00,N,5,-100,
|
|
20230130,20750,20950,21050,20700,20485,426330400,00,0.00,N,5,-250,
|
|
20230127,21000,21250,21300,20600,39833,835844050,00,0.00,N,5,-400,
|
|
20230126,21400,21100,21400,20850,21080,445727500,00,0.00,N,2,350,
|
|
20230125,21050,21350,21400,21000,13916,293895400,00,0.00,N,5,-150,
|
|
20230120,21200,20650,21200,20450,22732,476996000,00,0.00,N,2,550,
|
|
20230119,20650,20700,20800,20150,22116,451792300,00,0.00,N,5,-100,
|
|
20230118,20750,21300,21300,19600,28606,592115650,00,0.00,N,5,-550,
|
|
20230117,21300,21700,21700,21200,18350,392814500,00,0.00,N,5,-300,
|
|
20230116,21600,21800,21900,21500,18512,400891800,00,0.00,N,5,-200,
|
|
20230113,21800,22050,22050,21600,29704,645887950,00,0.00,N,5,-50,
|
|
20230112,21850,22500,22650,21850,59634,1321453100,00,0.00,N,5,-650,
|
|
20230111,22500,22400,22650,22000,42899,961874650,00,0.00,N,2,300,
|
|
20230110,22200,21550,22350,21450,43337,953852850,00,0.00,N,2,700,
|
|
20230109,21500,20750,21750,20750,27115,580395450,00,0.00,N,2,650,
|
|
20230106,20850,20100,21150,20100,30594,635416200,00,0.00,N,2,750,
|
|
20230105,20100,20000,20400,19900,13435,269667450,00,0.00,N,2,100,
|
|
20230104,20000,19850,20350,19550,16533,333313400,00,0.00,N,3,0,
|
|
20230103,20000,19200,20250,18950,31208,615082500,00,0.00,N,2,500,
|
|
20230102,19500,19550,19600,19050,32563,625626950,00,0.00,N,3,0,
|
|
20221229,19500,20050,20250,19050,46138,903566050,00,0.00,N,5,-500,
|
|
20221228,20000,20700,20850,19950,27629,561431000,04,-8.00,N,5,-700,
|
|
20221227,20700,20194,20746,20010,48597,992461650,00,0.00,N,2,506,
|
|
20221226,20194,19412,20332,19182,162651,3197562500,00,0.00,N,2,552,
|
|
20221223,19642,20240,20424,19596,59265,1176277900,00,0.00,N,5,-828,
|
|
20221222,20470,20286,20608,20286,24925,510898400,00,0.00,N,5,-184,
|
|
20221221,20654,20470,20746,20424,42023,866549400,00,0.00,N,2,184,
|
|
20221220,20470,20516,20792,20010,30165,612619700,00,0.00,N,5,-230,
|
|
20221219,20700,20286,20884,20056,28691,587458550,00,0.00,N,2,276,
|
|
20221216,20424,20148,20562,20148,47263,963596500,00,0.00,N,5,-138,
|
|
20221215,20562,20424,20884,20056,54252,1105848050,00,0.00,N,5,-92,
|
|
20221214,20654,20700,20884,20332,34439,711315350,00,0.00,N,2,46,
|
|
20221213,20608,21206,21344,20378,65544,1361808100,00,0.00,N,5,-552,
|
|
20221212,21160,22172,22172,21160,70686,1517966350,00,0.00,N,5,-874,
|
|
20221209,22034,22264,23184,21574,155258,3430915500,00,0.00,N,5,-184,
|
|
20221208,22218,23828,23874,21942,162164,3671220150,00,0.00,N,5,-1380,
|
|
20221207,23598,23000,24518,22678,123961,2947130400,00,0.00,N,2,460,
|
|
20221206,23138,24748,25208,22954,256172,6179754500,00,0.00,N,5,-1610,
|
|
20221205,24748,23414,24932,23414,155310,3790011450,00,0.00,N,2,1334,
|
|
20221202,23414,23322,23920,23000,113648,2665874050,00,0.00,N,2,276,
|
|
20221201,23138,21988,23322,21712,131948,2997338400,00,0.00,N,2,1196,
|
|
20221130,21942,22034,22264,21712,49221,1080357300,00,0.00,N,2,46,
|
|
20221129,21896,21344,22310,21022,75378,1643351550,00,0.00,N,2,552,
|
|
20221128,21344,21482,21942,21206,72728,1569411350,00,0.00,N,3,0,
|
|
20221125,21344,20838,21528,20792,55847,1177198200,00,0.00,N,2,506,
|
|
20221124,20838,20976,22402,20746,221954,4791920100,00,0.00,N,3,0,
|
|
20221123,20838,19872,20838,19734,128821,2650714500,00,0.00,N,2,1058,
|
|
20221122,19780,19780,20010,19274,61681,1208172000,00,0.00,N,2,46,
|
|
20221121,19734,19044,19918,18860,136304,2666618950,00,0.00,N,2,920,
|
|
20221118,18814,18814,18860,18630,19919,373715200,00,0.00,N,2,92,
|
|
20221117,18722,18584,18814,18446,25464,474988700,00,0.00,N,3,0,
|
|
20221116,18722,18400,18768,18216,21545,399449950,00,0.00,N,2,230,
|
|
20221115,18492,18308,18676,18216,36627,677276350,00,0.00,N,2,230,
|
|
20221114,18262,18078,18400,17940,41216,751750650,00,0.00,N,2,414,
|
|
20221111,17848,18078,18078,17756,23328,416024400,00,0.00,N,2,276,
|
|
20221110,17572,17388,17664,17342,10959,191571800,00,0.00,N,2,46,
|
|
20221109,17526,17434,17848,17250,25445,449583850,00,0.00,N,2,92,
|
|
20221108,17434,17342,17480,17296,9575,166307850,00,0.00,N,2,46,
|
|
20221107,17388,17296,17480,17158,11294,196255900,00,0.00,N,2,184,
|
|
20221104,17204,16836,17480,16836,20070,345548200,00,0.00,N,2,322,
|
|
20221103,16882,16698,16974,16560,10966,184329100,00,0.00,N,2,46,
|
|
20221102,16836,16882,17158,16606,15070,254547650,00,0.00,N,5,-46,
|
|
20221101,16882,16468,16974,16468,12334,207242800,00,0.00,N,2,368,
|
|
20221031,16514,16560,16652,16468,6863,113386000,00,0.00,N,3,0,
|
|
20221028,16514,16698,16790,16514,5989,99318250,00,0.00,N,5,-184,
|
|
20221027,16698,16192,16698,16100,19014,313136800,00,0.00,N,2,506,
|
|
20221026,16192,16100,16238,16054,11196,180642150,00,0.00,N,2,92,
|
|
20221025,16100,16100,16238,16100,5923,95649800,00,0.00,N,5,-92,
|
|
20221024,16192,16146,16422,16146,15501,252244750,00,0.00,N,2,46,
|
|
20221021,16146,15962,16146,15778,14086,224600650,00,0.00,N,2,138,
|
|
20221020,16008,16192,16238,15962,4557,73062500,00,0.00,N,5,-184,
|
|
20221019,16192,16330,16468,16146,7914,128771000,00,0.00,N,5,-138,
|
|
20221018,16330,16422,16468,16146,16551,269414600,00,0.00,N,2,92,
|
|
20221017,16238,15870,16238,15824,13796,221710650,00,0.00,N,2,230,
|
|
20221014,16008,15824,16238,15824,26835,430375700,00,0.00,N,2,276,
|
|
20221013,15732,16330,16330,15686,36720,581634000,00,0.00,N,5,-644,
|
|
20221012,16376,16376,16422,16008,22619,365390450,00,0.00,N,5,-92,
|
|
20221011,16468,16192,16468,15916,20352,327217850,00,0.00,N,5,-138,
|
|
20221007,16606,16468,16606,16008,20944,339776900,00,0.00,N,3,0,
|
|
20221006,16606,16100,16606,16054,23098,378015150,00,0.00,N,2,506,
|
|
20221005,16100,16606,16606,15962,14961,241509550,00,0.00,N,5,-184,
|
|
20221004,16284,15778,16330,15778,22598,363644900,00,0.00,N,2,598,
|
|
20220930,15686,15180,15686,15180,23888,368021700,00,0.00,N,2,138,
|
|
20220929,15548,15824,15916,15456,15568,244050000,00,0.00,N,3,0,
|
|
20220928,15548,16054,16100,15318,36056,559998450,00,0.00,N,5,-460,
|
|
20220927,16008,15916,16560,15824,36173,578710750,00,0.00,N,5,-138,
|
|
20220926,16146,16974,17066,16146,50803,837511750,00,0.00,N,5,-1012,
|
|
20220923,17158,17204,17848,17066,54476,950327150,00,0.00,N,3,0,
|
|
20220922,17158,17388,17434,17112,25818,445294200,00,0.00,N,5,-414,
|
|
20220921,17572,17572,17756,17388,23285,407888700,00,0.00,N,3,0,
|
|
20220920,17572,17526,17756,17526,11900,209742650,00,0.00,N,2,92,
|
|
20220919,17480,17986,17986,17434,33339,586095400,00,0.00,N,5,-460,
|
|
20220916,17940,17756,18354,17756,50407,905785800,00,0.00,N,5,-46,
|
|
20220915,17986,18308,18308,17986,15666,283751200,00,0.00,N,5,-138,
|
|
20220914,18124,17618,18216,17572,16165,290204900,00,0.00,N,5,-138,
|
|
20220913,18262,17756,18308,17756,37060,669655150,00,0.00,N,2,690,
|
|
20220908,17572,17848,17894,17572,30605,541567150,00,0.00,N,5,-138,
|
|
20220907,17710,18170,18216,17526,59442,1052541750,00,0.00,N,5,-460,
|
|
20220906,18170,18124,18262,18032,20659,374528150,00,0.00,N,2,46,
|
|
20220905,18124,18354,18446,18032,33311,605037250,00,0.00,N,5,-230,
|
|
20220902,18354,18354,18446,18124,27457,501904650,00,0.00,N,2,46,
|
|
20220901,18308,18814,18814,18216,53313,984746200,00,0.00,N,5,-552,
|
|
20220831,18860,18768,18952,18584,24908,467438750,00,0.00,N,2,92,
|
|
20220830,18768,18584,19044,18584,38709,727464900,00,0.00,N,2,138,
|
|
20220829,18630,18538,18814,18492,37309,693572800,00,0.00,N,5,-506,
|
|
20220826,19136,19274,19366,19090,48636,933229200,00,0.00,N,5,-138,
|
|
20220825,19274,19274,19596,19182,39370,759476050,00,0.00,N,5,-92,
|
|
20220824,19366,18538,19550,18538,73134,1395748250,00,0.00,N,2,598,
|
|
20220823,18768,18400,18768,18354,45755,848370950,00,0.00,N,2,184,
|
|
20220822,18584,18722,18952,18538,39908,745776600,00,0.00,N,5,-460,
|
|
20220819,19044,19320,19366,18768,105504,2000675250,00,0.00,N,5,-322,
|
|
20220818,19366,19366,19366,18998,46194,885313100,00,0.00,N,5,-138,
|
|
20220817,19504,20332,20378,19182,116927,2286959800,00,0.00,N,5,-736,
|
|
20220816,20240,20838,21298,20056,138390,2857064250,00,0.00,N,5,-598,
|
|
20220812,20838,20608,21206,20470,90440,1885723500,00,0.00,N,2,598,
|
|
20220811,20240,19872,20378,19780,58611,1175356200,00,0.00,N,2,460,
|
|
20220810,19780,19458,19964,19320,32401,638283650,00,0.00,N,2,184,
|
|
20220809,19596,19780,19780,19274,21060,410489550,00,0.00,N,2,46,
|
|
20220808,19550,19872,19872,19412,29278,571969000,00,0.00,N,5,-230,
|
|
20220805,19780,19412,19918,19412,32391,637819050,00,0.00,N,2,368,
|
|
20220804,19412,19274,19550,19090,49546,957531500,00,0.00,N,2,138,
|
|
20220803,19274,19228,19274,18998,15398,294417700,00,0.00,N,2,46,
|
|
20220802,19228,19366,19596,18998,26065,500033850,00,0.00,N,5,-276,
|
|
20220801,19504,19550,19596,19090,29338,566256850,00,0.00,N,2,184,
|
|
20220729,19320,19274,19964,19136,60828,1184882900,00,0.00,N,2,138,
|
|
20220728,19182,19228,19366,18906,21821,417417400,00,0.00,N,2,138,
|
|
20220727,19044,18952,19090,18768,9813,185901950,00,0.00,N,2,92,
|
|
20220726,18952,18998,19136,18722,11969,225637000,00,0.00,N,5,-46,
|
|
20220725,18998,19136,19182,18860,14754,281144000,00,0.00,N,5,-138,
|
|
20220722,19136,18492,19412,18446,53618,1019254800,00,0.00,N,2,690,
|
|
20220721,18446,18538,18538,18308,15645,288560850,00,0.00,N,3,0,
|
|
20220720,18446,18446,18722,18262,34144,631316950,00,0.00,N,2,184,
|
|
20220719,18262,18170,18262,17986,11735,212600250,00,0.00,N,2,46,
|
|
20220718,18216,18078,18262,17756,33053,595664550,00,0.00,N,2,184,
|
|
20220715,18032,18170,18308,17664,39647,710736450,00,0.00,N,5,-138,
|
|
20220714,18170,17940,18308,17848,20388,369771700,00,0.00,N,2,138,
|
|
20220713,18032,18032,18216,17802,28607,514380500,00,0.00,N,5,-92,
|
|
20220712,18124,18308,18354,17848,44434,800938000,00,0.00,N,5,-276,
|
|
20220711,18400,18630,18768,18262,39322,725824900,00,0.00,N,5,-368,
|
|
20220708,18768,18906,19550,18676,20494,387587250,00,0.00,N,3,0,
|
|
20220707,18768,18768,18998,18446,43438,811024700,00,0.00,N,3,0,
|
|
20220706,18768,19320,19320,18676,21457,405033850,00,0.00,N,5,-552,
|
|
20220705,19320,19136,19366,18860,32647,625274800,00,0.00,N,2,598,
|
|
20220704,18722,19320,19504,18354,65257,1214935450,00,0.00,N,5,-598,
|
|
20220701,19320,19136,19504,18768,35510,677899100,00,0.00,N,2,46,
|
|
20220630,19274,19642,19642,18952,39410,759095100,00,0.00,N,3,0,
|
|
20220629,19274,19090,19734,18722,56872,1085826950,00,0.00,N,5,-46,
|
|
20220628,19320,19412,19734,19090,17000,329775900,00,0.00,N,5,-92,
|
|
20220627,19412,18998,19596,18768,27419,527498850,00,0.00,N,2,460,
|
|
20220624,18952,18400,19136,18216,34109,637784950,00,0.00,N,2,598,
|
|
20220623,18354,19458,19458,17940,95997,1781904450,00,0.00,N,5,-920,
|
|
20220622,19274,20608,20654,18860,78367,1546126600,00,0.00,N,5,-1150,
|
|
20220621,20424,20470,20838,20332,64075,1315794050,00,0.00,N,5,-184,
|
|
20220620,20608,22448,22448,20332,105241,2200581250,00,0.00,N,5,-1564,
|
|
20220617,22172,20608,22172,20332,72582,1540653300,00,0.00,N,2,1104,
|
|
20220616,21068,21574,22034,20884,56801,1221294500,00,0.00,N,3,0,
|
|
20220615,21068,21896,22356,21022,89240,1906913800,00,0.00,N,5,-1196,
|
|
20220614,22264,22402,22862,21528,106561,2354392000,00,0.00,N,5,-874,
|
|
20220613,23138,23460,23598,22540,59039,1356180400,00,0.00,N,5,-828,
|
|
20220610,23966,23782,24334,23414,43488,1036924200,00,0.00,N,2,46,
|
|
20220609,23920,24196,24472,23506,50994,1213580000,00,0.00,N,5,-598,
|
|
20220608,24518,24564,24840,24334,45461,1116921550,00,0.00,N,3,0,
|
|
20220607,24518,24656,25254,24104,65553,1622042800,00,0.00,N,5,-138,
|
|
20220603,24656,24150,24794,23782,61129,1492735850,00,0.00,N,2,644,
|
|
20220602,24012,23644,24242,23322,64415,1545544700,00,0.00,N,2,184,
|
|
20220531,23828,23460,24012,23230,94110,2237280550,00,0.00,N,2,552,
|
|
20220530,23276,23506,23598,23092,32394,755418350,00,0.00,N,2,230,
|
|
20220527,23046,23092,23598,23000,47321,1102944950,00,0.00,N,2,138,
|
|
20220526,22908,23138,23368,22632,49532,1138029600,00,0.00,N,5,-276,
|
|
20220525,23184,22678,23414,22586,76504,1766859950,00,0.00,N,2,598,
|
|
20220524,22586,23460,23598,22540,87252,2002974400,00,0.00,N,5,-782,
|
|
20220523,23368,24242,24380,23138,114907,2706406200,00,0.00,N,5,-828,
|
|
20220520,24196,24748,25208,23782,147267,3591597250,00,0.00,N,3,0,
|
|
20220519,24196,23598,24380,23230,119675,2868659400,00,0.00,N,5,-138,
|
|
20220518,24334,26128,26128,24242,218488,5427135500,00,0.00,N,5,-1840,
|
|
20220517,26174,25760,26450,25484,175001,4562874850,00,0.00,N,2,414,
|
|
20220516,25760,26634,26634,24978,299366,7711062700,00,0.00,N,5,-276,
|