684 lines
47 KiB
CSV
684 lines
47 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250226,20500,21200,21350,20200,4591291,95101774800,00,0.00,N,5,-400,
|
|
20250225,20900,19670,21450,19100,17234940,357879867420,02,0.00,N,2,900,
|
|
20250224,20000,19620,21650,19420,28312868,586824929660,00,0.00,N,2,1330,
|
|
20250221,18670,18790,19000,18350,1438535,26823120920,00,0.00,N,5,-60,
|
|
20250220,18730,18200,18750,18190,2105088,39186863340,00,0.00,N,2,430,
|
|
20250219,18300,18100,18410,18070,1417477,25916166390,00,0.00,N,2,120,
|
|
20250218,18180,18090,18250,18010,966490,17530256280,00,0.00,N,2,80,
|
|
20250217,18100,18370,18370,18060,1148596,20824142560,00,0.00,N,5,-220,
|
|
20250214,18320,18310,18340,17950,1419919,25816773360,00,0.00,N,2,210,
|
|
20250213,18110,18350,18360,18050,1850313,33560150830,00,0.00,N,5,-250,
|
|
20250212,18360,18600,19000,18290,1910796,35401221880,00,0.00,N,5,-50,
|
|
20250211,18410,18260,19000,18230,1829464,33874662390,00,0.00,N,2,170,
|
|
20250210,18240,18440,18770,18210,1109965,20418485980,00,0.00,N,5,-340,
|
|
20250207,18580,18650,18950,18540,873383,16354391070,00,0.00,N,5,-120,
|
|
20250206,18700,18580,18780,18480,838485,15629539960,00,0.00,N,2,280,
|
|
20250205,18420,18490,18750,18420,1175783,21797636280,00,0.00,N,5,-40,
|
|
20250204,18460,18470,18680,18340,1076572,19879759760,00,0.00,N,2,90,
|
|
20250203,18370,18660,18660,18100,1308273,24022656670,00,0.00,N,5,-670,
|
|
20250131,19040,18800,19050,18590,2315366,43744014630,00,0.00,N,2,400,
|
|
20250124,18640,19030,19170,18510,1369271,25632461540,00,0.00,N,5,-170,
|
|
20250123,18810,19050,19340,18710,2107084,39959021380,00,0.00,N,5,-360,
|
|
20250122,19170,18240,19800,18090,5410262,102804534670,00,0.00,N,2,1120,
|
|
20250121,18050,18000,18280,18000,1482535,26902884380,00,0.00,N,2,50,
|
|
20250120,18000,19700,19710,18000,3805240,70269038180,00,0.00,N,5,-1430,
|
|
20250117,19430,19810,19810,19300,1754617,34188720810,00,0.00,N,5,-390,
|
|
20250116,19820,19920,19930,19430,2260451,44486262960,00,0.00,N,2,20,
|
|
20250115,19800,18740,19890,18700,4866843,95575828410,00,0.00,N,2,1190,
|
|
20250114,18610,18600,18880,18450,1025132,19145937990,00,0.00,N,2,30,
|
|
20250113,18580,18920,18940,18520,1189406,22198011400,00,0.00,N,5,-320,
|
|
20250110,18900,18850,19170,18820,1162228,22054220140,00,0.00,N,5,-10,
|
|
20250109,18910,19250,19880,18890,3470021,66913101150,00,0.00,N,5,-140,
|
|
20250108,19050,18760,19360,18760,1672205,31935478660,00,0.00,N,2,180,
|
|
20250107,18870,18890,19200,18670,1108266,20918008240,00,0.00,N,5,-30,
|
|
20250106,18900,18500,19000,18210,2068487,38870563740,00,0.00,N,2,530,
|
|
20250103,18370,17800,18490,17790,1879525,34375750710,00,0.00,N,2,670,
|
|
20250102,17700,17660,17830,17460,524128,9276671530,00,0.00,N,2,40,
|
|
20241230,17660,17540,17880,17260,645625,11435976660,00,0.00,N,2,130,
|
|
20241227,17530,17840,17900,17500,886708,15666969060,00,0.00,N,5,-490,
|
|
20241226,18020,18250,18260,18010,611163,11057739010,00,0.00,N,5,-150,
|
|
20241224,18170,18090,18370,18010,771341,14007660430,00,0.00,N,2,200,
|
|
20241223,17970,18400,18410,17770,1084305,19515044160,00,0.00,N,5,-430,
|
|
20241220,18400,17890,18640,17890,2135651,39033266980,00,0.00,N,2,430,
|
|
20241219,17970,17990,18120,17760,906440,16307151960,00,0.00,N,5,-240,
|
|
20241218,18210,18340,18420,18040,752351,13717106300,00,0.00,N,5,-90,
|
|
20241217,18300,18470,18470,17810,1030742,18765882140,00,0.00,N,5,-190,
|
|
20241216,18490,18860,18870,18250,1144732,21119093500,00,0.00,N,5,-310,
|
|
20241213,18800,18680,18800,18370,1133438,21102329060,00,0.00,N,2,170,
|
|
20241212,18630,18860,18870,18550,1833042,34196533660,00,0.00,N,5,-140,
|
|
20241211,18770,18360,18800,18250,1263455,23612805370,00,0.00,N,2,410,
|
|
20241210,18360,17800,18440,17800,1000915,18289876040,00,0.00,N,2,560,
|
|
20241209,17800,17850,17930,17400,1097019,19467940300,00,0.00,N,5,-200,
|
|
20241206,18000,18220,18500,17750,1158312,20994042900,00,0.00,N,5,-210,
|
|
20241205,18210,17950,18370,17790,1153278,20896373900,00,0.00,N,2,390,
|
|
20241204,17820,17980,18050,17660,895514,15991558320,00,0.00,N,5,-330,
|
|
20241203,18150,17800,18400,17620,1128212,20397296580,00,0.00,N,2,500,
|
|
20241202,17650,18110,18150,17650,829475,14788987430,00,0.00,N,5,-310,
|
|
20241129,17960,18680,18680,17950,1436014,26011766130,00,0.00,N,5,-660,
|
|
20241128,18620,18600,18810,18400,1403971,26194327570,00,0.00,N,2,100,
|
|
20241127,18520,18500,18800,18350,1298176,24145150000,00,0.00,N,2,20,
|
|
20241126,18500,18700,18750,18260,1516379,27987757780,00,0.00,N,5,-380,
|
|
20241125,18880,18650,19090,18450,2304574,43428319160,00,0.00,N,2,290,
|
|
20241122,18590,18540,18810,18460,1709951,31896958040,00,0.00,N,5,-110,
|
|
20241121,18700,18390,18800,18300,2190816,40842791390,00,0.00,N,2,380,
|
|
20241120,18320,18150,18460,18040,968001,17723057580,00,0.00,N,3,0,
|
|
20241119,18320,17940,18540,17940,1909139,35009222200,00,0.00,N,2,260,
|
|
20241118,18060,18310,18590,17700,1921161,34765497280,00,0.00,N,5,-180,
|
|
20241115,18240,17670,18400,17620,3189617,58014573890,00,0.00,N,2,620,
|
|
20241114,17620,17190,18500,16680,5563674,99822965670,00,0.00,N,2,600,
|
|
20241113,17020,15830,17030,15830,3172583,53243070960,00,0.00,N,2,1000,
|
|
20241112,16020,15580,16330,15570,2136117,34244755490,00,0.00,N,2,270,
|
|
20241111,15750,16910,16950,15750,2825377,45347023620,00,0.00,N,5,-1300,
|
|
20241108,17050,17200,17440,16940,848496,14554158530,00,0.00,N,5,-50,
|
|
20241107,17100,17050,17210,16860,857173,14587653470,00,0.00,N,2,20,
|
|
20241106,17080,17840,17840,17010,1134303,19614010260,00,0.00,N,5,-760,
|
|
20241105,17840,17620,17840,17360,762715,13454045110,00,0.00,N,5,-20,
|
|
20241104,17860,17110,17860,17000,1421648,24988362530,00,0.00,N,2,790,
|
|
20241101,17070,17060,17340,16880,617357,10567804430,00,0.00,N,5,-50,
|
|
20241031,17120,17350,17350,16910,968190,16496575770,00,0.00,N,5,-150,
|
|
20241030,17270,17360,17360,17060,505355,8695569970,00,0.00,N,5,-90,
|
|
20241029,17360,17140,17360,17100,568175,9780420280,00,0.00,N,2,70,
|
|
20241028,17290,16900,17300,16850,891680,15343204940,00,0.00,N,2,460,
|
|
20241025,16830,16960,17130,16700,751295,12661870120,00,0.00,N,5,-220,
|
|
20241024,17050,17050,17160,16860,665449,11338194180,00,0.00,N,3,0,
|
|
20241023,17050,17150,17160,16870,644649,10961820710,00,0.00,N,5,-110,
|
|
20241022,17160,17400,17440,16950,903829,15463550510,00,0.00,N,5,-290,
|
|
20241021,17450,17230,17580,17190,806301,14075174860,00,0.00,N,2,270,
|
|
20241018,17180,17490,17490,17110,777839,13433531950,00,0.00,N,5,-270,
|
|
20241017,17450,17360,17610,17280,1065982,18624501590,00,0.00,N,2,90,
|
|
20241016,17360,16970,17460,16840,1082946,18656362820,00,0.00,N,2,320,
|
|
20241015,17040,17340,17340,16980,1061494,18114886170,00,0.00,N,5,-200,
|
|
20241014,17240,17110,17260,16940,1007693,17246067470,00,0.00,N,2,370,
|
|
20241011,16870,17030,17100,16850,582198,9870884980,00,0.00,N,3,0,
|
|
20241010,16870,17180,17190,16870,1617334,27420618610,00,0.00,N,5,-190,
|
|
20241008,17060,16960,17160,16960,1133597,19332357270,00,0.00,N,2,20,
|
|
20241007,17040,16980,17190,16930,1159105,19776147700,00,0.00,N,5,-60,
|
|
20241004,17100,17540,17710,16800,2587163,44247982880,00,0.00,N,5,-890,
|
|
20241002,17990,18850,18890,17810,1819617,33049187960,00,0.00,N,5,-540,
|
|
20240930,18530,18970,19430,18530,2297036,43560907600,00,0.00,N,5,-330,
|
|
20240927,18860,18700,18920,18450,1917143,36028908210,00,0.00,N,2,180,
|
|
20240926,18680,18460,18680,18110,1797256,33020168180,00,0.00,N,2,220,
|
|
20240925,18460,18400,18700,18350,2290894,42461858610,00,0.00,N,2,240,
|
|
20240924,18220,17850,18220,17690,1795826,32378818290,00,0.00,N,2,490,
|
|
20240923,17730,17730,17870,17470,1046019,18428009000,00,0.00,N,2,100,
|
|
20240920,17630,17370,17630,17170,1612983,28202138890,00,0.00,N,2,320,
|
|
20240919,17310,17150,17310,16960,1377146,23607346360,00,0.00,N,2,450,
|
|
20240913,16860,16690,17040,16630,978328,16511010660,00,0.00,N,2,310,
|
|
20240912,16550,16600,16650,16450,1163090,19251025980,00,0.00,N,2,60,
|
|
20240911,16490,16860,16980,16330,886287,14660311340,00,0.00,N,5,-40,
|
|
20240910,16530,16310,16830,16310,862248,14328951090,00,0.00,N,2,260,
|
|
20240909,16270,15990,16270,15880,784291,12622236130,00,0.00,N,3,0,
|
|
20240906,16270,16710,16870,16220,761044,12518367070,00,0.00,N,5,-530,
|
|
20240905,16800,16420,16800,16410,895262,14883017170,00,0.00,N,2,430,
|
|
20240904,16370,16500,16700,16210,1386472,22686825440,00,0.00,N,5,-530,
|
|
20240903,16900,16710,16930,16710,585079,9851845620,00,0.00,N,2,190,
|
|
20240902,16710,16970,17030,16660,1273429,21314507950,00,0.00,N,5,-260,
|
|
20240830,16970,17200,17300,16970,2827509,48135347910,00,0.00,N,5,-130,
|
|
20240829,17100,17380,17440,17040,955488,16350621850,00,0.00,N,5,-280,
|
|
20240828,17380,17370,17520,17210,848363,14716298720,00,0.00,N,2,20,
|
|
20240827,17360,17840,17850,17300,1025978,17895937130,00,0.00,N,5,-340,
|
|
20240826,17700,17630,17780,17570,753354,13326844240,00,0.00,N,2,70,
|
|
20240823,17630,17870,17960,17450,948573,16726819670,00,0.00,N,5,-340,
|
|
20240822,17970,17820,17990,17760,892672,15962305310,00,0.00,N,2,150,
|
|
20240821,17820,17780,17920,17650,734098,13081125530,00,0.00,N,2,20,
|
|
20240820,17800,18120,18330,17680,1655306,29664560960,00,0.00,N,5,-120,
|
|
20240819,17920,18070,18280,17820,1470607,26492597670,00,0.00,N,5,-20,
|
|
20240816,17940,17900,18070,17770,1305044,23374524550,00,0.00,N,2,310,
|
|
20240814,17630,17900,17900,17090,2030911,35482332570,00,0.00,N,2,130,
|
|
20240813,17500,17570,17980,17190,2294941,40638703540,00,0.00,N,5,-70,
|
|
20240812,17570,17530,17700,17400,1065617,18736666540,00,0.00,N,2,200,
|
|
20240809,17370,17370,17590,17260,997880,17362551990,00,0.00,N,2,60,
|
|
20240808,17310,17030,17480,16960,1506102,26035699100,00,0.00,N,2,150,
|
|
20240807,17160,17260,17670,17060,1715297,29620881590,00,0.00,N,5,-70,
|
|
20240806,17230,16440,17680,16440,2634787,45399981430,00,0.00,N,2,950,
|
|
20240805,16280,18290,18540,15800,3835937,65146495780,00,0.00,N,5,-1930,
|
|
20240802,18210,18080,18280,17650,1947461,35049653890,00,0.00,N,5,-80,
|
|
20240801,18290,18200,18390,17850,1769832,32087379210,00,0.00,N,2,90,
|
|
20240731,18200,17600,18200,17360,2087875,37399690540,00,0.00,N,2,650,
|
|
20240730,17550,17230,17810,17220,2169270,38174319500,00,0.00,N,2,320,
|
|
20240729,17230,17190,17540,17060,1504136,25978870410,00,0.00,N,2,140,
|
|
20240726,17090,16800,17300,16800,1067622,18296875030,00,0.00,N,2,150,
|
|
20240725,16940,16970,17090,16710,1186222,20151392970,00,0.00,N,5,-30,
|
|
20240724,16970,16770,17060,16700,1226039,20684083500,00,0.00,N,2,70,
|
|
20240723,16900,17170,17300,16900,1208833,20573292630,00,0.00,N,5,-130,
|
|
20240722,17030,17190,17350,16880,1314697,22394702500,00,0.00,N,5,-220,
|
|
20240719,17250,17850,18040,17180,2077387,36235471210,00,0.00,N,5,-750,
|
|
20240718,18000,17980,18050,17650,1297197,23162559050,00,0.00,N,2,50,
|
|
20240717,17950,18200,18240,17850,1814773,32745494850,00,0.00,N,5,-150,
|
|
20240716,18100,17740,18270,17700,2743750,49599045210,00,0.00,N,2,490,
|
|
20240715,17610,17660,17890,17460,1903631,33556701920,00,0.00,N,2,50,
|
|
20240712,17560,17830,18060,17360,3281979,57927641050,00,0.00,N,5,-420,
|
|
20240711,17980,18130,18290,17940,2221235,40084507210,00,0.00,N,5,-140,
|
|
20240710,18120,18140,18420,18060,1772114,32185786530,00,0.00,N,2,70,
|
|
20240709,18050,18240,18390,17950,3562605,64458228850,00,0.00,N,5,-290,
|
|
20240708,18340,19150,19150,18280,4682077,86577710130,00,0.00,N,5,-1030,
|
|
20240705,19370,19950,20250,19360,3583767,70805279570,00,0.00,N,5,-410,
|
|
20240704,19780,20000,20450,19170,3816114,75203749420,00,0.00,N,5,-120,
|
|
20240703,19900,20100,20800,19880,5984097,121736394590,00,0.00,N,5,-70,
|
|
20240702,19970,19560,20400,19310,4234398,84618477240,00,0.00,N,2,280,
|
|
20240701,19690,19980,20450,19610,3958665,78838611570,00,0.00,N,2,60,
|
|
20240628,19630,19070,19880,19070,6239235,122583220970,00,0.00,N,2,620,
|
|
20240627,19010,19140,19360,19000,1570099,30001435440,00,0.00,N,5,-130,
|
|
20240626,19140,19090,19630,18910,2920252,56433281000,00,0.00,N,5,-40,
|
|
20240625,19180,19490,19960,18970,7331023,142965802540,00,0.00,N,2,200,
|
|
20240624,18980,18710,19280,18640,2436868,46443798140,00,0.00,N,5,-160,
|
|
20240621,19140,19300,19550,18820,3286561,62923891960,00,0.00,N,5,-10,
|
|
20240620,19150,18600,19750,18590,6692038,128385135370,00,0.00,N,2,640,
|
|
20240619,18510,18010,18540,17870,2937385,53780520290,00,0.00,N,2,580,
|
|
20240618,17930,17680,18440,17650,2961650,53516439660,00,0.00,N,2,390,
|
|
20240617,17540,18410,18410,17410,2627826,46673003520,00,0.00,N,5,-510,
|
|
20240614,18050,17100,18100,17100,4096729,72859068910,00,0.00,N,2,1020,
|
|
20240613,17030,17120,17430,17030,2710262,46600741330,00,0.00,N,5,-70,
|
|
20240612,17100,17490,17630,17020,2488083,42888106200,00,0.00,N,5,-400,
|
|
20240611,17500,18490,18790,17390,4220525,75710515960,00,0.00,N,5,-910,
|
|
20240610,18410,19330,19500,18160,3807339,70827968270,00,0.00,N,5,-1090,
|
|
20240607,19500,19150,19720,19010,3978760,77073107410,00,0.00,N,2,410,
|
|
20240605,19090,19230,19500,18950,2942135,56456449230,00,0.00,N,2,90,
|
|
20240604,19000,18940,19310,18510,2966892,56030969670,00,0.00,N,5,-130,
|
|
20240603,19130,18980,19440,18690,8479182,162452212310,00,0.00,N,2,1130,
|
|
20240531,18000,18420,18540,17870,3622592,65654971660,00,0.00,N,5,-180,
|
|
20240530,18180,18000,18280,17940,1611780,29213416890,00,0.00,N,3,0,
|
|
20240529,18180,17990,18260,17550,2344311,42029606790,00,0.00,N,2,170,
|
|
20240528,18010,17890,18150,17740,2847063,51194677130,00,0.00,N,2,460,
|
|
20240527,17550,17560,18130,17400,4627511,81913457710,00,0.00,N,2,770,
|
|
20240524,16780,16440,16960,16120,2383668,39349773510,00,0.00,N,2,180,
|
|
20240523,16600,16640,16950,16580,1549150,25859973840,00,0.00,N,5,-200,
|
|
20240522,16800,17320,17450,16740,2689977,45599999680,00,0.00,N,5,-210,
|
|
20240521,17010,17120,17390,16720,2453722,41883665410,00,0.00,N,5,-540,
|
|
20240520,17550,16630,18280,16600,11217606,197480631770,00,0.00,N,2,1370,
|
|
20240517,16180,16460,16640,16110,3064009,49863827980,00,0.00,N,5,-340,
|
|
20240516,16520,18030,18290,16510,7336929,123677030850,00,0.00,N,5,-1490,
|
|
20240514,18010,18560,18910,17120,5163491,94293095570,00,0.00,N,5,-550,
|
|
20240513,18560,18700,18910,17870,4790346,88092831460,00,0.00,N,2,220,
|
|
20240510,18340,17600,18730,17590,8446319,154452377950,00,0.00,N,2,1040,
|
|
20240509,17300,16400,17630,16310,7256919,124124149260,00,0.00,N,2,1030,
|
|
20240508,16270,15910,16570,15850,3188841,51934112660,00,0.00,N,2,470,
|
|
20240507,15800,15480,15830,15480,1621133,25479205550,00,0.00,N,2,490,
|
|
20240503,15310,15620,15750,15230,1681130,25832291890,00,0.00,N,5,-290,
|
|
20240502,15600,15600,15950,15520,854863,13376142810,00,0.00,N,5,-250,
|
|
20240430,15850,15850,16090,15660,1321253,21000954630,00,0.00,N,5,-170,
|
|
20240429,16020,15290,16100,15150,3793248,59730091160,00,0.00,N,2,940,
|
|
20240426,15080,14870,15160,14770,1226288,18342510360,00,0.00,N,2,230,
|
|
20240425,14850,14810,15080,14670,1467795,21799277270,00,0.00,N,5,-100,
|
|
20240424,14950,15050,15060,14900,1703066,25453666940,00,0.00,N,2,40,
|
|
20240423,14910,16030,16120,14910,4053403,61712146470,00,0.00,N,5,-1210,
|
|
20240422,16120,15650,16180,15150,3985580,63571054690,00,0.00,N,2,620,
|
|
20240419,15500,14540,15660,14250,4212700,63099630050,00,0.00,N,2,840,
|
|
20240418,14660,14700,14860,14500,1342539,19758272440,00,0.00,N,5,-40,
|
|
20240417,14700,14580,14910,14530,1402107,20641025000,00,0.00,N,2,150,
|
|
20240416,14550,15350,15470,14520,2382717,35307019940,00,0.00,N,5,-930,
|
|
20240415,15480,15330,15680,15150,1216711,18813634120,00,0.00,N,2,100,
|
|
20240412,15380,15610,15720,15210,1463944,22462804780,00,0.00,N,5,-220,
|
|
20240411,15600,15510,15880,15330,1762890,27513429800,00,0.00,N,5,-200,
|
|
20240409,15800,15080,15980,15080,2603058,40926662480,00,0.00,N,2,750,
|
|
20240408,15050,15390,15460,15010,1660792,25104045170,00,0.00,N,5,-330,
|
|
20240405,15380,15460,15650,15370,1565394,24173179760,00,0.00,N,5,-290,
|
|
20240404,15670,16100,16160,15600,1886436,29741243890,00,0.00,N,5,-280,
|
|
20240403,15950,15710,16250,15700,4216127,67872410960,00,0.00,N,2,250,
|
|
20240402,15700,15770,15880,15600,1557356,24494817350,00,0.00,N,5,-170,
|
|
20240401,15870,15900,15980,15680,1482762,23478488800,00,0.00,N,2,150,
|
|
20240329,15720,16030,16060,15640,1492248,23585424030,00,0.00,N,5,-30,
|
|
20240328,15750,15580,15820,15460,1410553,22108069410,00,0.00,N,2,240,
|
|
20240327,15510,15430,15910,15420,1990143,31157992920,00,0.00,N,2,80,
|
|
20240326,15430,15670,15670,15400,1770352,27438183280,00,0.00,N,5,-180,
|
|
20240325,15610,15630,15680,15570,1096058,17121948800,00,0.00,N,2,50,
|
|
20240322,15560,15890,15900,15560,1619702,25393636490,00,0.00,N,5,-330,
|
|
20240321,15890,15850,16040,15790,1166320,18513905370,00,0.00,N,2,190,
|
|
20240320,15700,15790,15970,15680,1021410,16139096080,00,0.00,N,2,20,
|
|
20240319,15680,16020,16100,15660,1740018,27564628870,00,0.00,N,5,-370,
|
|
20240318,16050,16110,16400,16000,1740214,28046390110,00,0.00,N,2,90,
|
|
20240315,15960,16780,17040,15960,3086893,50284073390,00,0.00,N,5,-620,
|
|
20240314,16580,16370,16770,16170,2755578,45373207660,00,0.00,N,2,330,
|
|
20240313,16250,16630,16630,16060,2379262,38600821980,00,0.00,N,5,-250,
|
|
20240312,16500,16760,16770,16420,1425108,23513532750,00,0.00,N,5,-120,
|
|
20240311,16620,16900,16980,16610,1507907,25171883480,00,0.00,N,5,-330,
|
|
20240308,16950,17020,17260,16900,1411684,24005707850,00,0.00,N,5,-60,
|
|
20240307,17010,17200,17450,16940,1400703,23985242760,00,0.00,N,5,-190,
|
|
20240306,17200,17570,17780,17170,1799871,31086697370,00,0.00,N,5,-480,
|
|
20240305,17680,17800,18150,17650,1270998,22637396140,00,0.00,N,5,-210,
|
|
20240304,17890,18450,18460,17890,1488235,26869296390,00,0.00,N,5,-380,
|
|
20240229,18270,18310,18630,18260,1775348,32596466380,00,0.00,N,5,-100,
|
|
20240228,18370,18370,18690,18260,1260284,23156267060,00,0.00,N,3,0,
|
|
20240227,18370,19250,19360,18340,2046464,38178082510,00,0.00,N,5,-800,
|
|
20240226,19170,19150,19400,19060,1638350,31596145950,00,0.00,N,2,110,
|
|
20240223,19060,19250,19420,19050,1753507,33711624330,00,0.00,N,5,-50,
|
|
20240222,19110,19080,19190,18720,1403091,26626300540,00,0.00,N,2,50,
|
|
20240221,19060,18690,19240,18490,2632144,50032251550,00,0.00,N,2,440,
|
|
20240220,18620,18700,18750,18230,1643541,30458592650,00,0.00,N,5,-60,
|
|
20240219,18680,18070,18680,18050,3121103,57594167170,00,0.00,N,2,850,
|
|
20240216,17830,17580,18080,17550,2345133,41801056250,00,0.00,N,2,340,
|
|
20240215,17490,17940,18020,17470,1778133,31490477240,00,0.00,N,5,-260,
|
|
20240214,17750,17610,17830,17430,1980653,34917776460,00,0.00,N,5,-70,
|
|
20240213,17820,18510,18690,17810,3654689,66324619280,00,0.00,N,5,-560,
|
|
20240208,18380,18900,19200,18350,3452564,64422544710,00,0.00,N,5,-700,
|
|
20240207,19080,19030,20200,17500,5677567,108277508880,00,0.00,N,5,-80,
|
|
20240206,19160,19050,19510,19000,1304800,25135299600,00,0.00,N,2,50,
|
|
20240205,19110,19960,19960,19000,2206831,42400076070,00,0.00,N,5,-550,
|
|
20240202,19660,18980,19860,18940,6697509,124466081590,00,0.00,N,2,630,
|
|
20240201,19030,19230,19230,18920,1242433,23635536650,00,0.00,N,5,-260,
|
|
20240131,19290,19190,19340,18960,1155040,22094002380,00,0.00,N,2,10,
|
|
20240130,19280,19660,19780,19220,1243440,24140031790,00,0.00,N,5,-160,
|
|
20240129,19440,19640,19850,19350,1438594,28217299840,00,0.00,N,5,-240,
|
|
20240126,19680,20100,20200,19360,1823327,36063954510,00,0.00,N,5,-320,
|
|
20240125,20000,20000,20150,19450,1859212,36935827990,00,0.00,N,3,0,
|
|
20240124,20000,19700,20600,19460,6896073,132638365003,00,0.00,N,2,200,
|
|
20240123,19800,19020,20450,18990,4524241,89961046000,00,0.00,N,2,1050,
|
|
20240122,18750,19010,19400,18650,1827870,34647159590,00,0.00,N,5,-470,
|
|
20240119,19220,19510,19650,19090,2322203,44774977770,00,0.00,N,5,-370,
|
|
20240118,19590,20350,20400,19450,2872035,56595806570,00,0.00,N,5,-710,
|
|
20240117,20300,20700,21050,20050,4280225,87895497550,00,0.00,N,5,-400,
|
|
20240116,20700,20450,21000,20050,2724515,56242864950,00,0.00,N,2,100,
|
|
20240115,20600,21100,21150,20150,3900651,80348991200,00,0.00,N,5,-50,
|
|
20240112,20650,20400,21200,19900,8556986,175826126860,00,0.00,N,2,1060,
|
|
20240111,19590,19110,19860,19110,2503832,49168769170,00,0.00,N,2,510,
|
|
20240110,19080,19630,19890,19050,2577117,50080011440,00,0.00,N,5,-630,
|
|
20240109,19710,20400,20650,19580,3895959,77567842270,00,0.00,N,5,-990,
|
|
20240108,20700,20650,20950,20200,2537661,52309219950,00,0.00,N,2,150,
|
|
20240105,20550,20750,20950,19500,4017702,82136783710,00,0.00,N,2,50,
|
|
20240104,20500,20550,21600,20200,10458014,218448763620,00,0.00,N,2,580,
|
|
20240103,19920,20850,21050,19800,3726809,74959681580,00,0.00,N,5,-680,
|
|
20240102,20600,20350,21200,20100,7036113,144967777050,00,0.00,N,2,1020,
|
|
20231228,19580,19350,19640,19060,2980158,57924906360,00,0.00,N,2,60,
|
|
20231227,19520,19000,19950,18620,5215225,100544572150,02,0.00,N,2,140,
|
|
20231226,19380,19610,20500,19230,7875995,155124560080,00,0.00,N,5,-820,
|
|
20231222,20200,19430,21250,18420,20236912,405143678930,00,0.00,N,2,670,
|
|
20231221,19530,22700,23100,19290,26356884,544353296350,00,0.00,N,5,-2570,
|
|
20231220,22100,18440,23300,18000,56598976,1207347320310,00,0.00,N,2,3670,
|
|
20231219,18430,16680,19220,16550,24244550,445106635050,00,0.00,N,2,890,
|
|
20231218,17540,15800,17850,15800,11002402,188234196480,00,0.00,N,2,2170,
|
|
20231215,15370,16330,16380,15340,2894674,45735787490,00,0.00,N,5,-960,
|
|
20231214,16330,15950,16440,15780,1593268,25782255010,00,0.00,N,2,650,
|
|
20231213,15680,16010,16100,15650,719233,11415206940,00,0.00,N,5,-260,
|
|
20231212,15940,15790,16180,15660,908132,14521332060,00,0.00,N,2,240,
|
|
20231211,15700,15760,15820,15630,679360,10659130020,00,0.00,N,5,-50,
|
|
20231208,15750,15670,15880,15590,708901,11168935340,00,0.00,N,2,100,
|
|
20231207,15650,16050,16140,15570,1130949,17765790940,00,0.00,N,5,-490,
|
|
20231206,16140,16300,16420,16050,1132102,18361674860,00,0.00,N,2,60,
|
|
20231205,16080,17000,17010,16060,2045649,33414001780,00,0.00,N,5,-700,
|
|
20231204,16780,16090,17390,15910,4624400,77846058970,00,0.00,N,2,910,
|
|
20231201,15870,15550,15980,15550,1418170,22435626900,00,0.00,N,2,380,
|
|
20231130,15490,15450,15900,15210,2614245,40531632680,00,0.00,N,2,40,
|
|
20231129,15450,15410,15550,15320,767821,11844884460,00,0.00,N,5,-20,
|
|
20231128,15470,15470,15670,15370,866727,13406596320,00,0.00,N,2,120,
|
|
20231127,15350,15680,15800,15260,1077546,16652992880,00,0.00,N,5,-320,
|
|
20231124,15670,16280,16280,15590,1501203,23737968120,00,0.00,N,5,-660,
|
|
20231123,16330,16350,16420,15890,927172,15066953120,00,0.00,N,2,140,
|
|
20231122,16190,16000,16340,15840,783247,12591573100,00,0.00,N,2,100,
|
|
20231121,16090,15830,16090,15810,748116,11958336410,00,0.00,N,2,180,
|
|
20231120,15910,15660,15970,15550,696711,11023261990,00,0.00,N,2,410,
|
|
20231117,15500,15610,15790,15360,765809,11851085040,00,0.00,N,5,-110,
|
|
20231116,15610,15810,15870,15550,652990,10220167400,00,0.00,N,5,-260,
|
|
20231115,15870,15880,15990,15740,1303051,20680313080,00,0.00,N,2,240,
|
|
20231114,15630,16530,16530,15620,1711570,27292178100,00,0.00,N,5,-740,
|
|
20231113,16370,16500,16590,16180,772417,12680120370,00,0.00,N,5,-180,
|
|
20231110,16550,16220,16590,15800,825978,13474037820,00,0.00,N,2,160,
|
|
20231109,16390,16200,16940,16200,1732410,28582891160,00,0.00,N,5,-10,
|
|
20231108,16400,15790,16760,15640,2316177,37645323560,00,0.00,N,2,610,
|
|
20231107,15790,16700,16710,15470,1628369,25759616420,00,0.00,N,5,-960,
|
|
20231106,16750,15500,16750,15260,2194857,34878661520,00,0.00,N,2,1720,
|
|
20231103,15030,15030,15100,14870,689214,10337223490,00,0.00,N,2,180,
|
|
20231102,14850,15010,15090,14780,771959,11481966240,00,0.00,N,5,-10,
|
|
20231101,14860,14600,14930,14600,772826,11458685140,00,0.00,N,2,290,
|
|
20231031,14570,14990,15270,14460,1122723,16474531750,00,0.00,N,5,-260,
|
|
20231030,14830,14780,14960,14490,837853,12351791840,00,0.00,N,2,20,
|
|
20231027,14810,14550,14960,14510,907308,13439352730,00,0.00,N,2,390,
|
|
20231026,14420,14860,14900,14230,1792122,25856583120,00,0.00,N,5,-430,
|
|
20231025,14850,14520,14950,14500,1015772,14960711460,00,0.00,N,2,390,
|
|
20231024,14460,13980,14510,13820,1415441,20168727420,00,0.00,N,2,510,
|
|
20231023,13950,13970,14320,13620,1226236,17228200850,00,0.00,N,5,-110,
|
|
20231020,14060,14760,15030,13830,1757399,25117487960,00,0.00,N,5,-840,
|
|
20231019,14900,14800,15160,14600,1337738,19968026330,00,0.00,N,5,-70,
|
|
20231018,14970,14670,15270,14670,1350498,20178900440,00,0.00,N,2,320,
|
|
20231017,14650,14710,14800,14560,789592,11605233020,00,0.00,N,5,-60,
|
|
20231016,14710,14400,14800,14390,1754012,25698191620,00,0.00,N,2,320,
|
|
20231013,14390,14890,14980,14270,1453932,21048592140,00,0.00,N,5,-650,
|
|
20231012,15040,15180,15230,14980,948656,14268686140,00,0.00,N,2,10,
|
|
20231011,15030,15040,15280,14980,1188940,17956769160,00,0.00,N,2,70,
|
|
20231010,14960,15610,15690,14810,1505373,22902470170,00,0.00,N,5,-470,
|
|
20231006,15430,15460,15640,15350,805651,12482022590,00,0.00,N,5,-160,
|
|
20231005,15590,15870,15990,15550,993272,15581735020,00,0.00,N,5,-100,
|
|
20231004,15690,16220,16360,15650,1471654,23488545600,00,0.00,N,5,-570,
|
|
20230927,16260,16300,16360,16150,912070,14826630840,00,0.00,N,5,-200,
|
|
20230926,16460,16280,16610,16280,708889,11650549750,00,0.00,N,2,20,
|
|
20230925,16440,16550,16900,16380,926550,15330984700,00,0.00,N,5,-140,
|
|
20230922,16580,17060,17080,16430,1259124,20905804870,00,0.00,N,5,-680,
|
|
20230921,17260,17100,17490,17040,1592160,27513438960,00,0.00,N,2,50,
|
|
20230920,17210,16670,17380,16670,2792528,48080254860,00,0.00,N,2,590,
|
|
20230919,16620,16760,16900,16540,598438,9974956510,00,0.00,N,5,-250,
|
|
20230918,16870,16780,16900,16650,851174,14313912850,00,0.00,N,2,40,
|
|
20230915,16830,15900,16890,15900,2704071,45065707520,00,0.00,N,2,600,
|
|
20230914,16230,15730,16250,15680,2072242,33300290190,00,0.00,N,2,650,
|
|
20230913,15580,16300,16390,15560,2500992,39709956090,00,0.00,N,5,-810,
|
|
20230912,16390,16650,16730,16380,1266966,20936561730,00,0.00,N,5,-250,
|
|
20230911,16640,16760,16840,16600,828561,13791200340,00,0.00,N,5,-170,
|
|
20230908,16810,16600,16810,16550,841102,14046581990,00,0.00,N,2,210,
|
|
20230907,16600,16500,16670,16500,1103390,18290174296,00,0.00,N,2,20,
|
|
20230906,16580,16670,16820,16580,896778,14928866980,00,0.00,N,5,-150,
|
|
20230905,16730,16790,16880,16670,787122,13182759110,00,0.00,N,5,-70,
|
|
20230904,16800,16500,16860,16500,894850,14950940110,00,0.00,N,2,200,
|
|
20230901,16600,16660,16760,16420,1306852,21689780220,00,0.00,N,5,-60,
|
|
20230831,16660,17080,17080,16660,2175352,36512095810,00,0.00,N,5,-370,
|
|
20230830,17030,17420,17420,17030,1890751,32397159690,00,0.00,N,5,-470,
|
|
20230829,17500,17190,17560,17110,1244515,21606896070,00,0.00,N,2,350,
|
|
20230828,17150,17140,17380,17030,1396865,23989922710,00,0.00,N,2,150,
|
|
20230825,17000,17030,17190,17000,915307,15614657770,00,0.00,N,5,-110,
|
|
20230824,17110,17160,17320,17060,1021095,17511771890,00,0.00,N,5,-50,
|
|
20230823,17160,17000,17590,17000,1202474,20758984910,00,0.00,N,5,-40,
|
|
20230822,17200,17790,17790,17050,2672736,46060424680,00,0.00,N,5,-790,
|
|
20230821,17990,17650,18800,17640,3073881,56001671700,00,0.00,N,2,430,
|
|
20230818,17560,18190,19320,17500,6116699,112968772180,00,0.00,N,5,-180,
|
|
20230817,17740,17050,17920,17030,2042711,35934614980,00,0.00,N,2,520,
|
|
20230816,17220,16990,17280,16720,1269594,21630564040,00,0.00,N,2,120,
|
|
20230814,17100,17580,17580,17000,1173627,20204975840,00,0.00,N,5,-500,
|
|
20230811,17600,17670,17680,17320,900517,15809487480,00,0.00,N,5,-80,
|
|
20230810,17680,17250,17680,17240,1035169,18146974220,00,0.00,N,2,380,
|
|
20230809,17300,17200,17440,17110,820664,14213919920,00,0.00,N,3,0,
|
|
20230808,17300,17560,17650,17200,999036,17369133560,00,0.00,N,5,-110,
|
|
20230807,17410,17900,17910,17250,1147075,20064678890,00,0.00,N,5,-530,
|
|
20230804,17940,17980,18500,17850,2205074,39890310040,00,0.00,N,5,-40,
|
|
20230803,17980,17840,18140,17800,1416092,25446505500,00,0.00,N,2,140,
|
|
20230802,17840,18000,18080,17660,1447535,25858115970,00,0.00,N,5,-280,
|
|
20230801,18120,17360,18260,17120,2737386,48927047010,00,0.00,N,2,630,
|
|
20230731,17490,17540,17720,17400,1568635,27471154860,00,0.00,N,5,-120,
|
|
20230728,17610,17610,17920,17060,2610438,45835669770,00,0.00,N,2,130,
|
|
20230727,17480,16980,17760,16700,3437457,59097457960,00,0.00,N,2,210,
|
|
20230726,17270,16300,17580,16300,9151241,156566377810,00,0.00,N,2,970,
|
|
20230725,16300,17560,17570,16080,9697111,160486260650,00,0.00,N,5,-1350,
|
|
20230724,17650,18590,18590,17600,6366200,113636980610,00,0.00,N,5,-1450,
|
|
20230721,19100,21050,21250,19000,10333218,204323162720,00,0.00,N,5,-1200,
|
|
20230720,20300,19230,21000,19000,11834639,240989559490,00,0.00,N,2,1280,
|
|
20230719,19020,19000,19500,18910,1592997,30513311700,00,0.00,N,2,90,
|
|
20230718,18930,19240,19540,18850,1264218,24084037940,00,0.00,N,5,-270,
|
|
20230717,19200,18900,19280,18880,1120020,21433188700,00,0.00,N,5,-200,
|
|
20230714,19400,19380,19440,18970,1146478,22071744240,00,0.00,N,2,150,
|
|
20230713,19250,19000,19450,18970,1837631,35406643690,00,0.00,N,2,360,
|
|
20230712,18890,18130,19150,18130,2077136,39109393800,00,0.00,N,2,790,
|
|
20230711,18100,18310,18450,17810,1345025,24338268750,00,0.00,N,5,-210,
|
|
20230710,18310,18500,18900,18220,912399,16879367630,00,0.00,N,5,-190,
|
|
20230707,18500,18560,18650,18360,950124,17557483340,00,0.00,N,5,-180,
|
|
20230706,18680,18910,18990,18530,1505701,28205675250,00,0.00,N,5,-290,
|
|
20230705,18970,19100,19350,18960,1028383,19625925940,00,0.00,N,5,-180,
|
|
20230704,19150,19130,19280,18930,807415,15435007520,00,0.00,N,2,20,
|
|
20230703,19130,18880,19240,18870,1091713,20883392620,00,0.00,N,2,280,
|
|
20230630,18850,18720,19070,18720,767996,14525582410,00,0.00,N,2,130,
|
|
20230629,18720,18810,18980,18680,819331,15396321330,00,0.00,N,5,-120,
|
|
20230628,18840,19200,19390,18820,1118985,21315609900,00,0.00,N,5,-280,
|
|
20230627,19120,18610,19140,18600,1297802,24638584110,00,0.00,N,2,510,
|
|
20230626,18610,18350,18920,18350,805514,15060481100,00,0.00,N,2,40,
|
|
20230623,18570,18750,18790,18400,932887,17292624870,00,0.00,N,5,-180,
|
|
20230622,18750,18660,18910,18560,885707,16593812830,00,0.00,N,2,90,
|
|
20230621,18660,19210,19280,18570,1550558,29148175900,00,0.00,N,5,-430,
|
|
20230620,19090,18830,19990,18800,2649584,51267255350,00,0.00,N,2,240,
|
|
20230619,18850,19190,19200,18820,856884,16218028660,00,0.00,N,5,-400,
|
|
20230616,19250,19260,19300,18970,1488202,28493725260,00,0.00,N,2,100,
|
|
20230615,19150,19050,19340,18970,1369376,26208383380,00,0.00,N,2,270,
|
|
20230614,18880,19040,19220,18860,1184273,22533725840,00,0.00,N,5,-80,
|
|
20230613,18960,19130,19290,18870,1531247,29128572200,00,0.00,N,5,-230,
|
|
20230612,19190,19680,19800,18830,2471094,47298373280,00,0.00,N,5,-540,
|
|
20230609,19730,19780,19780,19450,1897354,37293335460,00,0.00,N,2,120,
|
|
20230608,19610,19110,19870,19110,4411957,86079290400,00,0.00,N,2,510,
|
|
20230607,19100,18110,19100,18070,4502133,84409581070,00,0.00,N,2,1190,
|
|
20230605,17910,17800,18110,17660,1311168,23448046060,00,0.00,N,2,350,
|
|
20230602,17560,17730,17740,17460,1102031,19350467290,00,0.00,N,2,10,
|
|
20230601,17550,17540,17720,17500,1249697,21922262290,00,0.00,N,5,-200,
|
|
20230531,17750,17510,17840,17490,4370815,77449836840,00,0.00,N,2,250,
|
|
20230530,17500,17720,17720,17130,2253469,39176395840,00,0.00,N,5,-120,
|
|
20230526,17620,18160,18200,17470,3216396,57138160740,00,0.00,N,5,-580,
|
|
20230525,18200,18560,18620,18200,1648282,30145317810,00,0.00,N,5,-450,
|
|
20230524,18650,18750,18970,18650,1074634,20153479890,00,0.00,N,5,-120,
|
|
20230523,18770,18900,19080,18600,1464055,27559181610,00,0.00,N,5,-120,
|
|
20230522,18890,18380,18960,18380,1922031,36072182930,00,0.00,N,2,530,
|
|
20230519,18360,18300,18520,18290,1343235,24696425880,00,0.00,N,2,80,
|
|
20230518,18280,18380,18440,18110,1929286,35169853760,00,0.00,N,5,-20,
|
|
20230517,18300,18700,18750,18180,2840406,52192749834,00,0.00,N,5,-500,
|
|
20230516,18800,19180,19330,18760,1530846,29001672610,00,0.00,N,5,-380,
|
|
20230515,19180,19510,19700,19180,1248811,24104171790,00,0.00,N,5,-500,
|
|
20230512,19680,19840,19850,19310,1018686,19943356510,00,0.00,N,3,0,
|
|
20230511,19680,19710,19990,19660,1099557,21769117530,00,0.00,N,5,-10,
|
|
20230510,19690,19940,20050,19520,1341246,26576608230,00,0.00,N,5,-290,
|
|
20230509,19980,20100,20100,19950,821001,16415578550,00,0.00,N,5,-70,
|
|
20230508,20050,20050,20350,20000,988266,19878960750,00,0.00,N,3,0,
|
|
20230504,20050,19960,20200,19960,890642,17854664350,00,0.00,N,2,60,
|
|
20230503,19990,19950,20250,19950,784846,15733092830,00,0.00,N,5,-110,
|
|
20230502,20100,20250,20300,19950,1348933,27069640730,00,0.00,N,5,-300,
|
|
20230428,20400,20150,21000,20000,1598388,32403627750,00,0.00,N,2,400,
|
|
20230427,20000,20250,20250,19970,1117904,22377803020,00,0.00,N,5,-300,
|
|
20230426,20300,20650,20750,20200,1141474,23285603850,00,0.00,N,5,-500,
|
|
20230425,20800,21150,21350,20700,1035411,21726799450,00,0.00,N,5,-350,
|
|
20230424,21150,21600,21800,21050,1146286,24469369950,00,0.00,N,5,-550,
|
|
20230421,21700,21750,21750,21050,1684304,36190788050,00,0.00,N,5,-150,
|
|
20230420,21850,21600,22150,21500,2223297,48720604050,00,0.00,N,2,200,
|
|
20230419,21650,21650,21800,21450,1499965,32376771050,00,0.00,N,2,50,
|
|
20230418,21600,21350,21700,21150,2330319,49984345800,00,0.00,N,2,250,
|
|
20230417,21350,20700,21350,20500,2786435,58728733700,00,0.00,N,2,750,
|
|
20230414,20600,20550,20800,20400,1281965,26424899400,00,0.00,N,3,0,
|
|
20230413,20600,20250,21500,20200,3907407,81310679400,00,0.00,N,2,300,
|
|
20230412,20300,20200,20450,20050,1504719,30426931350,00,0.00,N,2,250,
|
|
20230411,20050,19960,20200,19910,1260893,25316788670,00,0.00,N,2,280,
|
|
20230410,19770,19710,20150,19500,1258126,24976557660,00,0.00,N,2,60,
|
|
20230407,19710,19610,19860,19510,1098386,21596330370,00,0.00,N,2,180,
|
|
20230406,19530,20150,20200,19530,1766245,34958157370,00,0.00,N,5,-570,
|
|
20230405,20100,20150,20350,20050,976321,19682837500,00,0.00,N,3,0,
|
|
20230404,20100,20050,20100,19980,765937,15356217030,00,0.00,N,2,100,
|
|
20230403,20000,20400,20400,19960,1325238,26569264440,00,0.00,N,5,-350,
|
|
20230331,20350,20050,20650,19940,1684387,34198091560,00,0.00,N,2,350,
|
|
20230330,20000,20000,20150,19760,1202765,23963073960,00,0.00,N,2,90,
|
|
20230329,19910,20100,20200,19860,892056,17800039210,00,0.00,N,5,-140,
|
|
20230328,20050,19810,20100,19800,877604,17542242460,00,0.00,N,2,310,
|
|
20230327,19740,20200,20250,19700,1355214,26819392410,00,0.00,N,5,-460,
|
|
20230324,20200,20150,20200,19990,1011106,20287350500,00,0.00,N,2,50,
|
|
20230323,20150,20300,20400,20050,1005449,20297865800,00,0.00,N,5,-150,
|
|
20230322,20300,20550,20550,20300,777795,15851746800,00,0.00,N,5,-100,
|
|
20230321,20400,20250,20650,20250,1007446,20588096250,00,0.00,N,2,300,
|
|
20230320,20100,20400,20550,20100,770141,15606995050,00,0.00,N,5,-300,
|
|
20230317,20400,20350,20400,19950,1778167,35863594270,00,0.00,N,2,100,
|
|
20230316,20300,19970,20450,19910,1110133,22415009830,00,0.00,N,2,150,
|
|
20230315,20150,20150,20500,20050,898103,18194347350,00,0.00,N,2,200,
|
|
20230314,19950,20100,20350,19940,1538381,30888339600,00,0.00,N,5,-400,
|
|
20230313,20350,20600,20700,20200,1125095,22936979250,00,0.00,N,5,-300,
|
|
20230310,20650,20250,20650,20150,1105664,22601622400,00,0.00,N,2,50,
|
|
20230309,20600,21200,21250,20600,1480527,30780580500,00,0.00,N,5,-500,
|
|
20230308,21100,21300,21300,20800,1881516,39597973150,00,0.00,N,5,-400,
|
|
20230307,21500,22100,22100,21450,1899931,41140759800,00,0.00,N,5,-550,
|
|
20230306,22050,22200,22400,21650,1789766,39420596000,00,0.00,N,5,-400,
|
|
20230303,22450,22800,22850,22200,1524268,34180642700,00,0.00,N,3,0,
|
|
20230302,22450,22550,22950,22300,1494238,33773382050,00,0.00,N,5,-100,
|
|
20230228,22550,22700,23150,22500,1999832,45557199700,00,0.00,N,5,-100,
|
|
20230227,22650,23050,23050,22450,1524681,34574252750,00,0.00,N,5,-400,
|
|
20230224,23050,22900,23400,22850,2347926,54296234000,00,0.00,N,2,250,
|
|
20230223,22800,22700,23450,22400,5763386,132187406650,00,0.00,N,2,850,
|
|
20230222,21950,21600,22100,21600,1445516,31706894700,00,0.00,N,5,-50,
|
|
20230221,22000,21700,22100,21700,1168170,25587351050,00,0.00,N,2,300,
|
|
20230220,21700,21900,22050,21450,1366186,29720216000,00,0.00,N,5,-450,
|
|
20230217,22150,21950,22450,21800,924786,20502041050,00,0.00,N,5,-50,
|
|
20230216,22200,22100,22200,21800,1460805,32265277850,00,0.00,N,2,200,
|
|
20230215,22000,22250,22450,21950,1606859,35598839450,00,0.00,N,5,-150,
|
|
20230214,22150,21800,22400,21800,2090855,46141554250,00,0.00,N,2,750,
|
|
20230213,21400,21800,21800,21050,1649974,35135854450,00,0.00,N,5,-550,
|
|
20230210,21950,21750,22150,21400,1216493,26570658250,00,0.00,N,2,250,
|
|
20230209,21700,21850,22000,21700,1136894,24787492700,00,0.00,N,5,-350,
|
|
20230208,22050,22100,22200,21950,849722,18743641700,00,0.00,N,2,100,
|
|
20230207,21950,21750,22050,21650,1143188,25034220550,00,0.00,N,2,100,
|
|
20230206,21850,22600,22600,21850,1366824,30139089500,00,0.00,N,5,-750,
|
|
20230203,22600,22700,22700,22050,1472496,33040770000,00,0.00,N,2,200,
|
|
20230202,22400,22850,22950,22300,1714888,38678678250,00,0.00,N,5,-100,
|
|
20230201,22500,21900,22650,21750,2219428,49470636550,00,0.00,N,2,750,
|
|
20230131,21750,22100,22350,21750,2179607,47833499300,00,0.00,N,5,-350,
|
|
20230130,22100,23050,23200,22050,3410725,76592231400,00,0.00,N,5,-1200,
|
|
20230127,23300,22300,24250,22200,12028994,281545188200,00,0.00,N,2,1500,
|
|
20230126,21800,21950,21950,21450,1545217,33528214500,00,0.00,N,5,-350,
|
|
20230125,22150,21450,22200,21450,2170717,47620730650,00,0.00,N,2,800,
|
|
20230120,21350,21350,21500,20950,1058066,22422701000,00,0.00,N,3,0,
|
|
20230119,21350,21150,21550,21150,644071,13768501550,00,0.00,N,5,-150,
|
|
20230118,21500,21550,21600,21050,855162,18287046950,00,0.00,N,5,-50,
|
|
20230117,21550,21400,21700,21200,999484,21480248150,00,0.00,N,2,150,
|
|
20230116,21400,21400,21700,21050,986614,21051565700,00,0.00,N,2,50,
|
|
20230113,21350,20100,21450,20100,3060978,64108932200,00,0.00,N,2,1400,
|
|
20230112,19950,20450,20450,19950,1199938,24119166700,00,0.00,N,5,-400,
|
|
20230111,20350,20250,20400,20150,1037491,21082152400,00,0.00,N,2,300,
|
|
20230110,20050,19950,20400,19900,1296447,26049480350,00,0.00,N,2,100,
|
|
20230109,19950,20150,20200,19750,1302463,26030766300,00,0.00,N,2,50,
|
|
20230106,19900,19350,20000,19200,1304187,25783433100,00,0.00,N,2,350,
|
|
20230105,19550,19550,20000,19300,1467939,28674296700,00,0.00,N,2,300,
|
|
20230104,19250,19000,19450,18950,1295311,24928489300,00,0.00,N,2,200,
|
|
20230103,19050,19200,19500,18700,1628308,30991315100,00,0.00,N,5,-300,
|
|
20230102,19350,19350,20100,19300,1221954,23954895400,00,0.00,N,5,-200,
|
|
20221229,19550,19900,20000,19500,1774831,34894537650,00,0.00,N,5,-550,
|
|
20221228,20100,20900,20950,19750,4633683,93718481000,02,0.00,N,5,-1750,
|
|
20221227,21850,21900,22300,21750,2845219,62680076100,00,0.00,N,2,100,
|
|
20221226,21750,21900,21950,21350,1483746,32127911300,00,0.00,N,2,50,
|
|
20221223,21700,22100,22350,21650,1674213,36709401700,00,0.00,N,5,-750,
|
|
20221222,22450,21800,22450,21750,1885052,41899966350,00,0.00,N,2,950,
|
|
20221221,21500,21900,21900,21250,1196902,25817250300,00,0.00,N,5,-150,
|
|
20221220,21650,22550,22650,21500,1830910,40325028950,00,0.00,N,5,-900,
|
|
20221219,22550,21850,23000,21800,4326363,98038296450,00,0.00,N,2,750,
|
|
20221216,21800,21100,21800,21050,1212779,26218294250,00,0.00,N,2,300,
|
|
20221215,21500,21900,22100,21500,877983,19078601800,00,0.00,N,5,-400,
|
|
20221214,21900,22200,22300,21750,1408625,30991401850,00,0.00,N,5,-50,
|
|
20221213,21950,21800,22050,21600,930521,20305270050,00,0.00,N,2,250,
|
|
20221212,21700,21750,22050,21600,841442,18297675500,00,0.00,N,5,-350,
|
|
20221209,22050,20850,22250,20850,2301061,50077495400,00,0.00,N,2,1200,
|
|
20221208,20850,20950,21200,20550,1437355,29891673750,00,0.00,N,3,0,
|
|
20221207,20850,21100,21250,20800,1012033,21235501400,00,0.00,N,5,-250,
|
|
20221206,21100,21750,21800,21000,1272076,27084272450,00,0.00,N,5,-700,
|
|
20221205,21800,21200,22100,21100,1373286,29863169900,00,0.00,N,2,400,
|
|
20221202,21400,21700,21950,21350,1073570,23173046700,00,0.00,N,5,-300,
|
|
20221201,21700,22550,22650,21600,2193584,48165384250,00,0.00,N,5,-600,
|
|
20221130,22300,21900,22300,21600,2542699,56200319150,00,0.00,N,2,450,
|
|
20221129,21850,21350,21850,21350,1245532,26952436050,00,0.00,N,2,500,
|
|
20221128,21350,21450,21850,21050,1166319,25012918400,00,0.00,N,5,-300,
|
|
20221125,21650,21800,22150,21650,1180757,25839407750,00,0.00,N,5,-150,
|
|
20221124,21800,22400,22600,21450,2445325,53745833000,00,0.00,N,5,-500,
|
|
20221123,22300,21250,23350,21000,9376222,208996193800,00,0.00,N,2,1750,
|
|
20221122,20550,19900,20700,19900,886703,18157009400,00,0.00,N,2,300,
|
|
20221121,20250,20450,20700,20000,1098769,22149818150,00,0.00,N,5,-150,
|
|
20221118,20400,20500,21050,20300,1031657,21234356400,00,0.00,N,5,-150,
|
|
20221117,20550,20900,21150,20550,1009351,20920833000,00,0.00,N,5,-450,
|
|
20221116,21000,21600,21650,20900,1437965,30349463150,00,0.00,N,5,-600,
|
|
20221115,21600,21400,21800,21200,1532615,33010363150,00,0.00,N,2,300,
|
|
20221114,21300,21250,21650,21100,2718580,58188047550,00,0.00,N,2,450,
|
|
20221111,20850,21050,21400,20650,2336104,48889555750,00,0.00,N,2,600,
|
|
20221110,20250,20500,21350,20250,2799767,57975551150,00,0.00,N,5,-250,
|
|
20221109,20500,20750,20900,20500,1513822,31269893700,00,0.00,N,5,-150,
|
|
20221108,20650,19900,20800,19900,3144591,64462650200,00,0.00,N,2,950,
|
|
20221107,19700,18950,19900,18800,2819524,54683427650,00,0.00,N,2,800,
|
|
20221104,18900,18300,18900,18000,1547386,28621571200,00,0.00,N,2,600,
|
|
20221103,18300,18700,18750,18300,2416428,44648032700,00,0.00,N,5,-700,
|
|
20221102,19000,18900,19050,18650,1229867,23184972100,00,0.00,N,3,0,
|
|
20221101,19000,19100,19200,18800,1430639,27152657100,00,0.00,N,5,-100,
|
|
20221031,19100,18850,19100,18800,1841709,34905318200,00,0.00,N,2,500,
|
|
20221028,18600,18850,19100,18300,1912137,35617810600,00,0.00,N,5,-350,
|
|
20221027,18950,18850,19150,18700,1283490,24273590700,00,0.00,N,2,450,
|
|
20221026,18500,19000,19050,18400,1376304,25739289800,00,0.00,N,5,-300,
|
|
20221025,18800,19300,19350,18700,1031175,19504116450,00,0.00,N,5,-350,
|
|
20221024,19150,19250,19600,18950,1214409,23393614550,00,0.00,N,2,150,
|
|
20221021,19000,19050,19200,18850,975268,18527570600,00,0.00,N,5,-100,
|
|
20221020,19100,19400,19600,18850,1243702,23813912900,00,0.00,N,5,-200,
|
|
20221019,19300,19550,19650,19250,1217366,23672373350,00,0.00,N,2,50,
|
|
20221018,19250,19450,19800,19200,1474066,28622521300,00,0.00,N,2,200,
|
|
20221017,19050,18400,19200,18250,1644104,31189678950,00,0.00,N,2,400,
|
|
20221014,18650,18450,19000,18450,2039220,38178561500,00,0.00,N,2,500,
|
|
20221013,18150,17800,18450,17650,3182619,57714860950,00,0.00,N,2,350,
|
|
20221012,17800,17500,17900,17000,2572376,44956172550,00,0.00,N,3,0,
|
|
20221011,17800,17600,17950,17150,2803625,49050325250,00,0.00,N,5,-400,
|
|
20221007,18200,18150,18350,17950,1832720,33285712350,00,0.00,N,5,-150,
|
|
20221006,18350,18200,18700,17750,3082633,56167069250,00,0.00,N,2,250,
|
|
20221005,18100,19000,19050,18050,2436789,44704520250,00,0.00,N,5,-600,
|
|
20221004,18700,18650,19150,18600,2486379,46825450400,00,0.00,N,2,200,
|
|
20220930,18500,18200,19100,18200,2257332,42087853950,00,0.00,N,5,-100,
|
|
20220929,18600,19500,19650,18500,3136968,59664735050,00,0.00,N,5,-750,
|
|
20220928,19350,19350,19600,18450,2953508,56400640350,00,0.00,N,5,-200,
|
|
20220927,19550,18250,20350,18250,8388569,164339287950,00,0.00,N,2,1400,
|
|
20220926,18150,18400,18800,18050,3455841,63405221450,00,0.00,N,5,-700,
|
|
20220923,18850,19750,19800,18850,3736509,71325696450,00,0.00,N,5,-1000,
|
|
20220922,19850,20050,20200,19700,2035424,40440725500,00,0.00,N,5,-550,
|
|
20220921,20400,20050,20800,20000,1773317,36319091200,00,0.00,N,2,300,
|
|
20220920,20100,20150,20550,20050,1660245,33674713500,00,0.00,N,2,250,
|
|
20220919,19850,20200,20400,19850,2087492,41791179050,00,0.00,N,5,-750,
|
|
20220916,20600,20750,20850,20000,8699632,178474635300,00,0.00,N,5,-450,
|
|
20220915,21050,20950,21450,20650,2031433,42860062350,00,0.00,N,2,300,
|
|
20220914,20750,20200,21400,19950,3000775,62326087100,00,0.00,N,5,-300,
|
|
20220913,21050,20300,21400,20300,3527633,73913482300,00,0.00,N,2,1050,
|
|
20220908,20000,19750,20100,19700,2929449,58348078900,00,0.00,N,2,350,
|
|
20220907,19650,20200,20300,19600,3263689,64534639300,00,0.00,N,5,-750,
|
|
20220906,20400,20500,20800,20150,2637910,53861906600,00,0.00,N,5,-200,
|
|
20220905,20600,21000,21500,20400,3238898,67349636550,00,0.00,N,5,-750,
|
|
20220902,21350,21850,21900,21150,2355222,50565044650,00,0.00,N,5,-250,
|
|
20220901,21600,22050,22200,21600,2003799,43594445100,00,0.00,N,5,-650,
|
|
20220831,22250,21600,22500,21550,3037465,67049609850,00,0.00,N,2,450,
|
|
20220830,21800,22100,22250,21600,3355429,73042045750,00,0.00,N,5,-300,
|
|
20220829,22100,22200,22400,22000,2456318,54394040600,00,0.00,N,5,-1100,
|
|
20220826,23200,23650,23700,22950,1930417,45056415350,00,0.00,N,5,-200,
|
|
20220825,23400,22100,23700,22100,5025204,116782246350,00,0.00,N,2,1350,
|
|
20220824,22050,22050,22400,21900,1756943,38709125750,00,0.00,N,3,0,
|
|
20220823,22050,22250,22550,22000,2396981,53230086950,00,0.00,N,5,-550,
|
|
20220822,22600,23000,23050,22550,1881648,42741143450,00,0.00,N,5,-650,
|
|
20220819,23250,23650,23700,23200,1253616,29240243150,00,0.00,N,5,-300,
|
|
20220818,23550,23400,23850,23300,1696146,39996765550,00,0.00,N,2,100,
|
|
20220817,23450,23850,24000,23350,1760929,41595812100,00,0.00,N,5,-350,
|
|
20220816,23800,24400,24400,23700,3726910,88953132200,00,0.00,N,5,-600,
|
|
20220812,24400,25950,26050,24200,5442936,134818745500,00,0.00,N,5,-900,
|
|
20220811,25300,25350,25900,25100,2134263,54211595800,00,0.00,N,2,350,
|
|
20220810,24950,25150,25250,24550,1216713,30347682950,00,0.00,N,5,-200,
|
|
20220809,25150,25200,25450,25050,961323,24201846600,00,0.00,N,2,100,
|
|
20220808,25050,26000,26250,25000,2059021,52114203750,00,0.00,N,5,-950,
|
|
20220805,26000,25400,26150,25350,1888075,48778882200,00,0.00,N,2,650,
|
|
20220804,25350,25200,25500,24900,1282247,32358939850,00,0.00,N,2,450,
|
|
20220803,24900,24950,25000,24450,1096795,27156496750,00,0.00,N,2,50,
|
|
20220802,24850,25300,25500,24800,1100760,27512166450,00,0.00,N,5,-350,
|
|
20220801,25200,25050,25450,24650,1571916,39565860450,00,0.00,N,2,350,
|
|
20220729,24850,24400,24950,24300,1983738,49076709300,00,0.00,N,2,800,
|
|
20220728,24050,24550,25200,24050,1753752,42928757950,00,0.00,N,5,-250,
|
|
20220727,24300,24250,24350,24050,951798,22993671800,00,0.00,N,2,50,
|
|
20220726,24250,24450,24550,24100,962923,23366931550,00,0.00,N,3,0,
|
|
20220725,24250,23850,24600,23750,1587003,38548083850,00,0.00,N,2,150,
|
|
20220722,24100,24250,24500,23900,1564244,37784412650,00,0.00,N,5,-200,
|
|
20220721,24300,24500,24550,24050,1473850,35786514550,00,0.00,N,2,100,
|
|
20220720,24200,24100,24400,23950,1825600,44099921700,00,0.00,N,2,550,
|
|
20220719,23650,23050,23850,22900,1944572,45752474550,00,0.00,N,2,500,
|
|
20220718,23150,22750,23300,22600,2314545,53268098400,00,0.00,N,2,650,
|
|
20220715,22500,23500,23500,22400,3100455,70222510250,00,0.00,N,5,-1000,
|
|
20220714,23500,23600,23650,22450,2883047,66646584600,00,0.00,N,5,-100,
|
|
20220713,23600,23200,23850,23200,1367907,32225221650,00,0.00,N,2,50,
|
|
20220712,23550,24000,24100,23300,1950727,46062483250,00,0.00,N,5,-750,
|
|
20220711,24300,25200,25250,24250,1542179,37714663600,00,0.00,N,5,-800,
|
|
20220708,25100,25200,25600,25000,2356848,59708386800,00,0.00,N,2,300,
|
|
20220707,24800,24300,25200,24150,2219083,54845898550,00,0.00,N,2,950,
|
|
20220706,23850,24750,24800,23850,1812772,43944754400,00,0.00,N,5,-900,
|
|
20220705,24750,23800,24850,23650,2132434,52073411550,00,0.00,N,2,1100,
|
|
20220704,23650,24150,24350,23150,2052977,48640564650,00,0.00,N,5,-350,
|
|
20220701,24000,25000,25650,23750,2733631,66846611450,00,0.00,N,5,-600,
|
|
20220630,24600,25250,25450,24550,2497846,62134888500,00,0.00,N,5,-650,
|
|
20220629,25250,25650,25700,24950,2124542,53533845150,00,0.00,N,5,-750,
|
|
20220628,26000,25300,26500,25100,2549618,65963858150,00,0.00,N,2,500,
|
|
20220627,25500,24150,25600,24150,3397972,85117711700,00,0.00,N,2,1400,
|
|
20220624,24100,24000,24450,23400,3826604,91537295250,00,0.00,N,2,100,
|
|
20220623,24000,24900,25250,23500,6962828,168399064450,00,0.00,N,5,-1400,
|
|
20220622,25400,26550,27250,25400,3735995,97543755450,00,0.00,N,5,-700,
|
|
20220621,26100,25300,26400,25150,2766214,71123195200,00,0.00,N,2,850,
|
|
20220620,25250,27000,27050,25100,4682501,119863167650,00,0.00,N,5,-1650,
|
|
20220617,26900,26950,27400,26700,3066997,82754850750,00,0.00,N,5,-950,
|
|
20220616,27850,28250,28500,27300,1963484,54786849450,00,0.00,N,2,200,
|
|
20220615,27650,28700,28900,27250,2928922,81914058850,00,0.00,N,5,-850,
|
|
20220614,28500,27650,28800,27400,3129413,88254416800,00,0.00,N,2,200,
|
|
20220613,28300,29050,29450,28300,2309349,66093034600,00,0.00,N,5,-1150,
|
|
20220610,29450,28750,29700,28750,2295031,67209558250,00,0.00,N,3,0,
|
|
20220609,29450,29750,29900,29150,3890341,114331308050,00,0.00,N,5,-1000,
|
|
20220608,30450,30650,30900,29850,2468400,74642583450,00,0.00,N,5,-350,
|
|
20220607,30800,31000,31400,30350,2263801,69678526300,00,0.00,N,5,-450,
|
|
20220603,31250,30950,31400,30850,1965290,61189189500,00,0.00,N,2,400,
|
|
20220602,30850,32150,32200,30800,4677005,146627130600,00,0.00,N,5,-1600,
|
|
20220531,32450,31950,32500,31250,7351423,235747098650,00,0.00,N,2,500,
|
|
20220530,31950,34000,34050,31650,7824229,254458616000,00,0.00,N,5,-1800,
|
|
20220527,33750,33200,33950,32800,5245802,175261802350,00,0.00,N,2,1150,
|
|
20220526,32600,32500,32900,32100,2849389,92770399550,00,0.00,N,2,300,
|
|
20220525,32300,32650,32800,31850,3479975,113007205850,00,0.00,N,2,50,
|
|
20220524,32250,32200,33150,32000,7375202,240342510350,00,0.00,N,2,600,
|
|
20220523,31650,30700,31700,30400,5740540,179586799800,00,0.00,N,2,1500,
|
|
20220520,30150,29250,30200,28950,2608633,77889848600,00,0.00,N,2,900,
|
|
20220519,29250,28700,29250,28200,3960034,113545806300,00,0.00,N,5,-250,
|
|
20220518,29500,29550,30150,29400,2585458,76766162350,00,0.00,N,2,150,
|
|
20220517,29350,30000,30600,29200,3366121,100405288600,00,0.00,N,5,-850,
|
|
20220516,30200,31150,31200,29750,4797540,145909432150,00,0.00,N,5,-900,
|