684 lines
42 KiB
CSV
684 lines
42 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250226,2815,2795,2830,2750,80089,223903825,00,0.00,N,2,20,
|
|
20250225,2795,2810,2845,2745,238291,667728435,00,0.00,N,5,-5,
|
|
20250224,2800,2670,2835,2660,213447,585414735,00,0.00,N,2,85,
|
|
20250221,2715,2690,2770,2630,193181,518877460,00,0.00,N,2,110,
|
|
20250220,2605,2600,2630,2570,85608,221394515,00,0.00,N,2,15,
|
|
20250219,2590,2565,2625,2565,96737,251633410,00,0.00,N,2,5,
|
|
20250218,2585,2565,2595,2550,60835,156114025,00,0.00,N,2,15,
|
|
20250217,2570,2565,2580,2540,62022,158836180,00,0.00,N,2,5,
|
|
20250214,2565,2635,2635,2430,107701,277673995,00,0.00,N,5,-75,
|
|
20250213,2640,2545,2655,2540,141561,368868275,00,0.00,N,2,130,
|
|
20250212,2510,2555,2560,2505,67783,170943870,00,0.00,N,5,-30,
|
|
20250211,2540,2540,2570,2520,36768,93515485,00,0.00,N,3,0,
|
|
20250210,2540,2590,2590,2500,124612,315454795,00,0.00,N,5,-50,
|
|
20250207,2590,2595,2625,2570,77889,201427060,00,0.00,N,2,5,
|
|
20250206,2585,2645,2670,2575,77754,202178240,00,0.00,N,5,-55,
|
|
20250205,2640,2605,2665,2605,27947,73816005,00,0.00,N,2,35,
|
|
20250204,2605,2520,2645,2520,38532,100513540,00,0.00,N,2,90,
|
|
20250203,2515,2630,2680,2515,104052,266690605,00,0.00,N,5,-165,
|
|
20250131,2680,2690,2695,2625,55936,148739270,00,0.00,N,2,5,
|
|
20250124,2675,2655,2700,2640,69616,185702190,00,0.00,N,2,15,
|
|
20250123,2660,2700,2725,2610,97948,258336655,00,0.00,N,5,-30,
|
|
20250122,2690,2710,2730,2675,83001,223569245,00,0.00,N,5,-20,
|
|
20250121,2710,2720,2735,2670,73221,197932625,00,0.00,N,5,-15,
|
|
20250120,2725,2630,2730,2630,104444,280711795,00,0.00,N,2,75,
|
|
20250117,2650,2650,2675,2620,52207,137960265,00,0.00,N,2,5,
|
|
20250116,2645,2665,2680,2640,62308,165159205,00,0.00,N,5,-20,
|
|
20250115,2665,2665,2705,2640,78479,209200660,00,0.00,N,5,-25,
|
|
20250114,2690,2670,2690,2620,85133,226273960,00,0.00,N,2,45,
|
|
20250113,2645,2610,2665,2610,121245,320058025,00,0.00,N,2,45,
|
|
20250110,2600,2595,2655,2595,64700,169620240,00,0.00,N,2,5,
|
|
20250109,2595,2600,2630,2575,68977,179391060,00,0.00,N,3,0,
|
|
20250108,2595,2550,2610,2535,67374,173606980,00,0.00,N,2,40,
|
|
20250107,2555,2570,2590,2540,80382,206045205,00,0.00,N,2,20,
|
|
20250106,2535,2540,2565,2515,61799,156933400,00,0.00,N,5,-10,
|
|
20250103,2545,2515,2575,2500,121993,309957380,00,0.00,N,2,70,
|
|
20250102,2475,2400,2495,2400,50027,123248385,00,0.00,N,2,70,
|
|
20241230,2405,2400,2430,2330,39185,94004975,00,0.00,N,3,0,
|
|
20241227,2405,2460,2465,2370,59120,142214175,02,0.00,N,5,-80,
|
|
20241226,2485,2475,2490,2445,65487,161681720,00,0.00,N,2,10,
|
|
20241224,2475,2430,2475,2430,60308,147997185,00,0.00,N,2,45,
|
|
20241223,2430,2390,2455,2380,82552,199185540,00,0.00,N,2,50,
|
|
20241220,2380,2480,2480,2360,69183,166481165,00,0.00,N,5,-75,
|
|
20241219,2455,2470,2500,2435,78594,193267730,00,0.00,N,5,-50,
|
|
20241218,2505,2475,2535,2475,105474,264451725,00,0.00,N,2,30,
|
|
20241217,2475,2470,2490,2460,40363,99746330,00,0.00,N,5,-5,
|
|
20241216,2480,2455,2515,2455,75048,186084675,00,0.00,N,2,10,
|
|
20241213,2470,2470,2475,2435,61568,151362965,00,0.00,N,3,0,
|
|
20241212,2470,2425,2590,2420,176820,435481400,00,0.00,N,2,45,
|
|
20241211,2425,2360,2435,2345,78643,189738480,00,0.00,N,2,65,
|
|
20241210,2360,2190,2370,2170,143897,331334770,00,0.00,N,2,195,
|
|
20241209,2165,2280,2280,2165,208760,456126045,00,0.00,N,5,-120,
|
|
20241206,2285,2330,2330,2200,125835,283292580,00,0.00,N,5,-15,
|
|
20241205,2300,2420,2420,2290,82408,192146980,00,0.00,N,5,-60,
|
|
20241204,2360,2380,2400,2340,100884,237410155,00,0.00,N,5,-45,
|
|
20241203,2405,2415,2415,2365,83530,199605300,00,0.00,N,2,20,
|
|
20241202,2385,2400,2410,2360,73782,175868270,00,0.00,N,2,5,
|
|
20241129,2380,2470,2470,2370,111264,265579490,00,0.00,N,5,-60,
|
|
20241128,2440,2470,2490,2435,69343,170844270,00,0.00,N,5,-15,
|
|
20241127,2455,2540,2540,2415,124790,309442225,00,0.00,N,5,-85,
|
|
20241126,2540,2520,2545,2500,53120,133981370,00,0.00,N,2,10,
|
|
20241125,2530,2575,2575,2530,84012,214053365,00,0.00,N,5,-20,
|
|
20241122,2550,2550,2585,2530,46387,118543980,00,0.00,N,5,-5,
|
|
20241121,2555,2555,2620,2520,80569,204392355,00,0.00,N,3,0,
|
|
20241120,2555,2540,2590,2540,50530,128981465,00,0.00,N,3,0,
|
|
20241119,2555,2525,2565,2510,47446,120074830,00,0.00,N,2,15,
|
|
20241118,2540,2490,2585,2485,88669,225632250,00,0.00,N,2,45,
|
|
20241115,2495,2500,2500,2325,218969,528708915,00,0.00,N,5,-25,
|
|
20241114,2520,2520,2560,2495,103687,260421425,00,0.00,N,5,-30,
|
|
20241113,2550,2625,2625,2515,96289,246489290,00,0.00,N,5,-75,
|
|
20241112,2625,2695,2715,2600,231238,612087875,00,0.00,N,5,-110,
|
|
20241111,2735,2735,2745,2700,96527,262154575,00,0.00,N,5,-30,
|
|
20241108,2765,2780,2820,2735,106204,293783140,00,0.00,N,5,-5,
|
|
20241107,2770,2780,2780,2725,57596,158320065,00,0.00,N,5,-10,
|
|
20241106,2780,2805,2815,2750,103445,287812070,00,0.00,N,5,-35,
|
|
20241105,2815,2710,2815,2710,118855,330572670,00,0.00,N,2,75,
|
|
20241104,2740,2705,2760,2705,63695,174571185,00,0.00,N,2,40,
|
|
20241101,2700,2705,2740,2690,63352,171301150,00,0.00,N,5,-5,
|
|
20241031,2705,2685,2750,2650,137971,373071940,00,0.00,N,2,15,
|
|
20241030,2690,2720,2745,2680,105231,285145315,00,0.00,N,5,-40,
|
|
20241029,2730,2770,2775,2700,186926,510408040,00,0.00,N,5,-40,
|
|
20241028,2770,2735,2790,2735,167757,463996095,00,0.00,N,2,10,
|
|
20241025,2760,2825,2940,2760,528531,1484644155,00,0.00,N,5,-90,
|
|
20241024,2850,2755,3330,2710,5344662,16527811525,00,0.00,N,2,90,
|
|
20241023,2760,2775,2810,2750,88692,245467900,00,0.00,N,5,-15,
|
|
20241022,2775,2825,2840,2760,79829,222839835,00,0.00,N,5,-65,
|
|
20241021,2840,2835,2850,2810,69440,196750825,00,0.00,N,2,5,
|
|
20241018,2835,2830,2930,2800,117841,334637010,00,0.00,N,2,30,
|
|
20241017,2805,2870,2885,2805,102955,292078365,00,0.00,N,5,-65,
|
|
20241016,2870,2905,2930,2865,67233,193257290,00,0.00,N,5,-35,
|
|
20241015,2905,2935,2935,2885,49532,143726125,00,0.00,N,5,-30,
|
|
20241014,2935,2925,2940,2875,67817,197097490,00,0.00,N,2,10,
|
|
20241011,2925,2925,2950,2920,57150,167462580,00,0.00,N,3,0,
|
|
20241010,2925,2960,2990,2920,60557,178239755,00,0.00,N,5,-25,
|
|
20241008,2950,2965,2980,2915,64403,189386955,00,0.00,N,5,-20,
|
|
20241007,2970,2975,2990,2945,56717,168596350,00,0.00,N,5,-5,
|
|
20241004,2975,3025,3025,2965,74628,222416310,00,0.00,N,5,-35,
|
|
20241002,3010,3035,3035,2980,66268,198570580,00,0.00,N,5,-25,
|
|
20240930,3035,3085,3085,3010,53802,163156880,00,0.00,N,5,-30,
|
|
20240927,3065,3055,3075,3040,80390,245936265,00,0.00,N,2,10,
|
|
20240926,3055,3065,3070,3020,90866,276326075,00,0.00,N,2,10,
|
|
20240925,3045,3065,3100,3040,74195,227761580,00,0.00,N,5,-15,
|
|
20240924,3060,3050,3085,3045,50563,155004250,00,0.00,N,2,10,
|
|
20240923,3050,3085,3090,3045,125497,384828485,00,0.00,N,5,-35,
|
|
20240920,3085,3125,3170,3085,50360,157618935,00,0.00,N,5,-40,
|
|
20240919,3125,3100,3175,3065,147951,461595585,00,0.00,N,2,25,
|
|
20240913,3100,3080,3275,3080,283760,900520600,00,0.00,N,2,20,
|
|
20240912,3080,2995,3090,2995,73843,226127115,00,0.00,N,2,85,
|
|
20240911,2995,2950,3020,2910,149445,444032095,00,0.00,N,2,50,
|
|
20240910,2945,3035,3055,2930,103344,306851405,00,0.00,N,5,-90,
|
|
20240909,3035,2975,3045,2935,72570,215699600,00,0.00,N,2,40,
|
|
20240906,2995,3005,3050,2965,87743,263092090,00,0.00,N,5,-30,
|
|
20240905,3025,3025,3075,2985,104189,314914420,00,0.00,N,3,0,
|
|
20240904,3025,3050,3060,2960,136315,409626050,00,0.00,N,5,-75,
|
|
20240903,3100,3140,3140,3085,66086,205600700,00,0.00,N,5,-40,
|
|
20240902,3140,3170,3170,3095,80239,251015155,00,0.00,N,5,-30,
|
|
20240830,3170,3125,3175,3100,80816,253909725,00,0.00,N,2,45,
|
|
20240829,3125,3140,3180,3085,61244,190994505,00,0.00,N,5,-20,
|
|
20240828,3145,3170,3195,3095,86636,271062025,00,0.00,N,5,-50,
|
|
20240827,3195,3105,3205,3045,141937,445075845,00,0.00,N,2,95,
|
|
20240826,3100,3150,3170,3070,117217,365025885,00,0.00,N,5,-35,
|
|
20240823,3135,3130,3160,3095,51575,161306945,00,0.00,N,5,-25,
|
|
20240822,3160,3120,3205,3120,137764,434829620,00,0.00,N,2,15,
|
|
20240821,3145,3200,3200,3130,75631,238838905,00,0.00,N,5,-35,
|
|
20240820,3180,3085,3200,3085,157973,497920220,00,0.00,N,2,100,
|
|
20240819,3080,3035,3145,3035,134521,415741415,00,0.00,N,2,30,
|
|
20240816,3050,3160,3180,3045,163944,507500785,00,0.00,N,5,-100,
|
|
20240814,3150,3060,3175,3060,200149,624769175,00,0.00,N,2,105,
|
|
20240813,3045,3085,3130,3010,121028,371778430,00,0.00,N,5,-20,
|
|
20240812,3065,2930,3080,2930,188508,570458035,00,0.00,N,2,135,
|
|
20240809,2930,2915,3045,2900,224564,667958555,00,0.00,N,2,30,
|
|
20240808,2900,2850,2940,2835,96158,277144500,00,0.00,N,2,10,
|
|
20240807,2890,2800,2950,2800,140856,405963335,00,0.00,N,2,30,
|
|
20240806,2860,2670,2910,2670,257926,733968065,00,0.00,N,2,150,
|
|
20240805,2710,3000,3020,2655,583261,1653210480,00,0.00,N,5,-330,
|
|
20240802,3040,3195,3195,3035,192857,591788630,00,0.00,N,5,-165,
|
|
20240801,3205,3125,3240,3125,138678,444476800,00,0.00,N,2,80,
|
|
20240731,3125,3090,3135,3065,119391,369181605,00,0.00,N,2,20,
|
|
20240730,3105,3195,3205,3085,146281,456550795,00,0.00,N,5,-90,
|
|
20240729,3195,3115,3240,3115,97977,311884135,00,0.00,N,2,60,
|
|
20240726,3135,3145,3170,3055,90795,282400765,00,0.00,N,5,-10,
|
|
20240725,3145,3115,3185,3010,255485,783273070,00,0.00,N,2,15,
|
|
20240724,3130,3115,3210,3110,114446,360428480,00,0.00,N,5,-25,
|
|
20240723,3155,3140,3230,3130,96550,304547660,00,0.00,N,5,-15,
|
|
20240722,3170,3210,3230,3105,130236,411565920,00,0.00,N,5,-70,
|
|
20240719,3240,3140,3265,3115,81495,260364295,00,0.00,N,2,70,
|
|
20240718,3170,3200,3215,3115,186610,591178705,00,0.00,N,5,-40,
|
|
20240717,3210,3300,3330,3210,366255,1189761185,00,0.00,N,5,-100,
|
|
20240716,3310,3320,3345,3285,119277,393873530,00,0.00,N,5,-30,
|
|
20240715,3340,3330,3355,3250,180186,593210875,00,0.00,N,2,10,
|
|
20240712,3330,3345,3355,3310,128633,427083525,00,0.00,N,5,-25,
|
|
20240711,3355,3370,3400,3340,89738,301350665,00,0.00,N,5,-35,
|
|
20240710,3390,3325,3395,3280,215105,715774040,00,0.00,N,2,55,
|
|
20240709,3335,3345,3370,3290,219299,727170880,00,0.00,N,5,-30,
|
|
20240708,3365,3370,3400,3335,184792,620198510,00,0.00,N,5,-15,
|
|
20240705,3380,3425,3475,3370,181082,618347350,00,0.00,N,5,-65,
|
|
20240704,3445,3380,3465,3380,109142,373968955,00,0.00,N,2,35,
|
|
20240703,3410,3445,3505,3400,196826,678854745,00,0.00,N,5,-30,
|
|
20240702,3440,3505,3510,3360,292141,996975475,00,0.00,N,5,-70,
|
|
20240701,3510,3500,3520,3470,93428,326600650,00,0.00,N,3,0,
|
|
20240628,3510,3545,3585,3495,193861,682221070,00,0.00,N,5,-55,
|
|
20240627,3565,3560,3630,3505,160636,574975270,00,0.00,N,2,5,
|
|
20240626,3560,3570,3655,3550,121810,437964050,00,0.00,N,3,0,
|
|
20240625,3560,3500,3665,3395,251972,899547800,00,0.00,N,2,60,
|
|
20240624,3500,3570,3570,3500,145012,511063120,00,0.00,N,5,-70,
|
|
20240621,3570,3665,3665,3560,141141,506549470,00,0.00,N,5,-95,
|
|
20240620,3665,3670,3675,3620,91373,333080780,00,0.00,N,5,-5,
|
|
20240619,3670,3700,3730,3610,214506,787548420,00,0.00,N,3,0,
|
|
20240618,3670,3685,3735,3615,164357,604559020,00,0.00,N,3,0,
|
|
20240617,3670,3555,3775,3555,513267,1896032200,00,0.00,N,2,140,
|
|
20240614,3530,3660,3660,3525,209354,745160910,00,0.00,N,5,-90,
|
|
20240613,3620,3540,3675,3530,321937,1163028015,00,0.00,N,2,90,
|
|
20240612,3530,3375,3665,3375,497278,1768468625,00,0.00,N,2,140,
|
|
20240611,3390,3405,3450,3380,108454,369938620,00,0.00,N,2,10,
|
|
20240610,3380,3360,3415,3340,110588,372261565,00,0.00,N,5,-10,
|
|
20240607,3390,3435,3460,3370,175891,597242645,00,0.00,N,5,-45,
|
|
20240605,3435,3475,3550,3390,236426,818275560,00,0.00,N,5,-20,
|
|
20240604,3455,3550,3550,3415,126388,439355820,00,0.00,N,5,-25,
|
|
20240603,3480,3360,3525,3360,169119,589458055,00,0.00,N,2,120,
|
|
20240531,3360,3380,3410,3305,110014,370611605,00,0.00,N,5,-10,
|
|
20240530,3370,3470,3470,3305,175623,595794155,00,0.00,N,5,-100,
|
|
20240529,3470,3490,3520,3430,150510,521778480,00,0.00,N,5,-30,
|
|
20240528,3500,3465,3530,3465,83201,291905815,00,0.00,N,2,10,
|
|
20240527,3490,3500,3525,3470,135964,474437270,00,0.00,N,5,-10,
|
|
20240524,3500,3460,3555,3440,230323,807426960,00,0.00,N,2,15,
|
|
20240523,3485,3550,3550,3445,178544,623757450,00,0.00,N,5,-45,
|
|
20240522,3530,3455,3550,3420,417930,1454255810,00,0.00,N,2,70,
|
|
20240521,3460,3575,3590,3415,574057,1999591370,00,0.00,N,5,-125,
|
|
20240520,3585,3650,3665,3575,363758,1313832820,00,0.00,N,5,-65,
|
|
20240517,3650,3745,3745,3650,396466,1458843970,00,0.00,N,5,-105,
|
|
20240516,3755,3745,3790,3700,987546,3689552560,00,0.00,N,5,-210,
|
|
20240514,3965,3940,3995,3930,324007,1251210150,00,0.00,N,2,25,
|
|
20240513,3940,3950,3960,3890,150762,591827505,00,0.00,N,2,15,
|
|
20240510,3925,3955,3970,3885,165363,647523705,00,0.00,N,5,-10,
|
|
20240509,3935,4005,4030,3915,234507,929945715,00,0.00,N,5,-55,
|
|
20240508,3990,3920,4005,3920,206129,817373015,00,0.00,N,2,40,
|
|
20240507,3950,3975,3995,3915,265616,1046968915,00,0.00,N,5,-15,
|
|
20240503,3965,4005,4045,3955,192630,766669100,00,0.00,N,5,-40,
|
|
20240502,4005,4060,4060,3980,243601,976234390,00,0.00,N,3,0,
|
|
20240430,4005,3970,4070,3965,232586,931468010,00,0.00,N,5,-20,
|
|
20240429,4025,3950,4045,3930,270271,1081705015,00,0.00,N,2,75,
|
|
20240426,3950,3935,3970,3880,161990,634927320,00,0.00,N,2,25,
|
|
20240425,3925,3875,3985,3860,190322,751160855,00,0.00,N,2,30,
|
|
20240424,3895,3895,3915,3835,160796,622669710,00,0.00,N,2,55,
|
|
20240423,3840,3855,3950,3840,151243,586324175,00,0.00,N,5,-60,
|
|
20240422,3900,3825,3950,3825,141300,551256090,00,0.00,N,2,75,
|
|
20240419,3825,3900,3920,3750,283935,1081234300,00,0.00,N,5,-75,
|
|
20240418,3900,3855,3925,3855,111420,434433800,00,0.00,N,2,20,
|
|
20240417,3880,3950,4020,3880,337573,1326065900,00,0.00,N,5,-70,
|
|
20240416,3950,3980,4025,3920,195406,774601030,00,0.00,N,5,-85,
|
|
20240415,4035,3810,4050,3810,425110,1683883475,00,0.00,N,2,125,
|
|
20240412,3910,3890,3925,3860,158927,617626390,00,0.00,N,2,15,
|
|
20240411,3895,3760,3910,3735,167008,636693495,00,0.00,N,2,95,
|
|
20240409,3800,3825,3905,3790,176027,674366420,00,0.00,N,5,-40,
|
|
20240408,3840,3800,3930,3770,222140,856081375,00,0.00,N,2,35,
|
|
20240405,3805,3850,3885,3785,325820,1244781600,00,0.00,N,5,-75,
|
|
20240404,3880,3910,3950,3865,260310,1015223030,00,0.00,N,5,-45,
|
|
20240403,3925,3915,3940,3840,268465,1039210090,00,0.00,N,2,10,
|
|
20240402,3915,3965,4025,3910,222463,877565985,00,0.00,N,5,-65,
|
|
20240401,3980,3940,4010,3940,158183,628575885,00,0.00,N,2,50,
|
|
20240329,3930,3995,4015,3930,349641,1386900955,00,0.00,N,5,-60,
|
|
20240328,3990,4090,4090,3990,317827,1278548200,00,0.00,N,5,-85,
|
|
20240327,4075,4050,4105,4040,169916,690080375,00,0.00,N,5,-10,
|
|
20240326,4085,4110,4130,4050,251358,1024548235,00,0.00,N,5,-25,
|
|
20240325,4110,4150,4185,4100,294774,1220120580,00,0.00,N,5,-50,
|
|
20240322,4160,4215,4235,4155,241107,1007675110,00,0.00,N,5,-70,
|
|
20240321,4230,4235,4315,4180,468008,1988511075,00,0.00,N,5,-5,
|
|
20240320,4235,4200,4280,4150,250411,1056948980,00,0.00,N,2,60,
|
|
20240319,4175,4120,4250,4100,365509,1526488960,00,0.00,N,2,55,
|
|
20240318,4120,4100,4170,4075,298997,1232383795,00,0.00,N,2,40,
|
|
20240315,4080,4150,4185,4000,220697,902288245,00,0.00,N,5,-70,
|
|
20240314,4150,4135,4235,4105,337549,1407955390,00,0.00,N,2,20,
|
|
20240313,4130,4105,4170,4070,403052,1653045595,00,0.00,N,2,15,
|
|
20240312,4115,4165,4215,4050,232890,960024845,00,0.00,N,5,-35,
|
|
20240311,4150,4100,4245,4060,387316,1615820900,00,0.00,N,2,60,
|
|
20240308,4090,4050,4160,4020,309532,1262489250,00,0.00,N,2,70,
|
|
20240307,4020,4090,4115,4010,288386,1168233315,00,0.00,N,5,-95,
|
|
20240306,4115,4130,4190,4040,228289,939604070,00,0.00,N,5,-10,
|
|
20240305,4125,4315,4335,4085,719079,3023273880,00,0.00,N,5,-190,
|
|
20240304,4315,4350,4440,4230,1179941,5114345570,00,0.00,N,2,25,
|
|
20240229,4290,3910,4500,3910,1978994,8374995905,00,0.00,N,2,380,
|
|
20240228,3910,3705,3940,3685,369634,1407469710,00,0.00,N,2,140,
|
|
20240227,3770,3880,3920,3755,364608,1381929945,00,0.00,N,5,-110,
|
|
20240226,3880,3940,4000,3685,780507,2993047965,00,0.00,N,5,-85,
|
|
20240223,3965,4055,4100,3945,700418,2804094865,00,0.00,N,5,-155,
|
|
20240222,4120,3890,4275,3740,2494772,9938079275,00,0.00,N,2,230,
|
|
20240221,3890,3890,3890,3890,0,0,00,0.00,N,0,0,
|
|
20240220,3890,3890,3890,3890,0,0,00,0.00,N,0,0,
|
|
20240219,3890,3890,3890,3890,0,0,00,0.00,N,0,0,
|
|
20240216,3890,3890,3890,3890,0,0,00,0.00,N,0,0,
|
|
20240215,3890,3890,3890,3890,0,0,00,0.00,N,0,0,
|
|
20240214,3890,3890,3890,3890,0,0,00,0.00,N,0,0,
|
|
20240213,3890,3890,3890,3890,0,0,00,0.00,N,0,0,
|
|
20240208,3890,3890,3890,3890,0,0,00,0.00,N,0,0,
|
|
20240207,3890,3890,3890,3890,0,0,00,0.00,N,0,0,
|
|
20240206,3890,3890,3890,3890,0,0,00,0.00,N,0,0,
|
|
20240205,3890,3890,3890,3890,0,0,00,0.00,N,0,0,
|
|
20240202,3890,3890,3890,3890,0,0,00,0.00,N,0,0,
|
|
20240201,3890,3890,3890,3890,0,0,00,0.00,N,0,0,
|
|
20240131,3890,3890,3890,3890,0,0,00,0.00,N,0,0,
|
|
20240130,3890,3890,3890,3890,0,0,00,0.00,N,0,0,
|
|
20240129,3890,3890,3890,3890,0,0,00,0.00,N,0,0,
|
|
20240126,3890,3890,3890,3890,0,0,00,0.00,N,0,0,
|
|
20240125,3890,3890,3890,3890,0,0,00,0.00,N,0,0,
|
|
20240124,3890,3890,3890,3890,0,0,00,0.00,N,0,0,
|
|
20240123,3890,3890,3890,3890,0,0,00,0.00,N,0,0,
|
|
20240122,3890,3890,3890,3890,0,0,00,0.00,N,0,0,
|
|
20240119,3890,3890,3890,3890,0,0,00,0.00,N,0,0,
|
|
20240118,3890,3890,3890,3890,0,0,00,0.00,N,0,0,
|
|
20240117,3890,3890,3890,3890,0,0,00,0.00,N,0,0,
|
|
20240116,3890,3890,3890,3890,0,0,00,0.00,N,0,0,
|
|
20240115,3890,3890,3890,3890,0,0,00,0.00,N,0,0,
|
|
20240112,3890,3890,3890,3890,0,0,00,0.00,N,0,0,
|
|
20240111,3890,3890,3890,3890,0,0,00,0.00,N,0,0,
|
|
20240110,3890,3890,3890,3890,0,0,00,0.00,N,0,0,
|
|
20240109,3890,3890,3890,3890,0,0,00,0.00,N,0,0,
|
|
20240108,3890,3890,3960,3875,433633,1696332565,00,0.00,N,3,0,
|
|
20240105,3890,3899,3951,3871,473979,1851465870,00,0.00,N,5,-9,
|
|
20240104,3899,3946,3988,3866,510977,1996435145,00,0.00,N,5,-84,
|
|
20240103,3983,4059,4087,3974,682886,2755079200,00,0.00,N,5,-122,
|
|
20240102,4106,4143,4171,4045,826377,3390884530,00,0.00,N,5,-42,
|
|
20231228,4148,3969,4185,3969,1468217,6062853660,00,0.00,N,2,192,
|
|
20231227,3955,3974,4002,3908,447720,1769018730,02,0.00,N,5,-18,
|
|
20231226,3974,4059,4092,3960,676859,2717419695,00,0.00,N,5,-112,
|
|
20231222,4087,4214,4214,4068,1563946,6487913370,00,0.00,N,3,0,
|
|
20231221,4087,4077,4223,4016,2520858,10426413815,00,0.00,N,5,-28,
|
|
20231220,4115,3852,4120,3847,2088022,8424104230,00,0.00,N,2,281,
|
|
20231219,3833,3894,3894,3805,540989,2078774575,00,0.00,N,5,-61,
|
|
20231218,3894,3922,3922,3843,540495,2099176270,00,0.00,N,3,0,
|
|
20231215,3894,3805,4016,3805,1956986,7697706715,00,0.00,N,2,131,
|
|
20231214,3763,3786,3847,3716,458084,1728832610,00,0.00,N,2,4,
|
|
20231213,3758,3857,3894,3758,409890,1562566450,00,0.00,N,5,-79,
|
|
20231212,3838,3899,3904,3772,477308,1822987140,00,0.00,N,5,-28,
|
|
20231211,3866,3838,3927,3805,892316,3460848120,00,0.00,N,2,75,
|
|
20231208,3791,3758,3805,3711,323423,1214204785,00,0.00,N,2,42,
|
|
20231207,3749,3805,3805,3683,435921,1619156795,00,0.00,N,5,-23,
|
|
20231206,3772,3772,3810,3711,286746,1079777465,00,0.00,N,3,0,
|
|
20231205,3772,3805,3885,3744,435671,1665122435,00,0.00,N,5,-37,
|
|
20231204,3810,3904,3922,3805,409997,1580232280,00,0.00,N,5,-75,
|
|
20231201,3885,4007,4007,3861,491152,1921979880,00,0.00,N,5,-108,
|
|
20231130,3993,4021,4035,3932,651738,2593943610,00,0.00,N,2,18,
|
|
20231129,3974,4162,4171,3960,971641,3950115825,00,0.00,N,5,-117,
|
|
20231128,4092,4148,4185,3983,1122797,4605445660,00,0.00,N,2,4,
|
|
20231127,4087,4185,4190,4040,1101390,4523713440,00,0.00,N,5,-89,
|
|
20231124,4176,3810,4190,3777,2120951,8588967770,00,0.00,N,2,366,
|
|
20231123,3810,3875,3899,3805,424845,1634231720,00,0.00,N,5,-56,
|
|
20231122,3866,3960,4002,3861,672511,2628800445,00,0.00,N,5,-131,
|
|
20231121,3998,3988,4054,3922,716273,2862770745,00,0.00,N,2,61,
|
|
20231120,3936,4063,4087,3936,669174,2667894520,00,0.00,N,5,-89,
|
|
20231117,4026,4176,4176,3998,1169979,4782494815,00,0.00,N,5,-93,
|
|
20231116,4120,4082,4167,4035,1587220,6530985520,00,0.00,N,2,61,
|
|
20231115,4059,4054,4200,3955,3107509,12694208800,00,0.00,N,2,164,
|
|
20231114,3894,3406,3894,3406,2465808,9201880505,00,0.00,N,2,512,
|
|
20231113,3600,3695,3720,3590,283610,1028082100,00,0.00,N,5,-55,
|
|
20231110,3655,3705,3745,3635,296202,1086898755,00,0.00,N,5,-100,
|
|
20231109,3755,3810,3870,3725,581139,2206113405,00,0.00,N,5,-90,
|
|
20231108,3845,4040,4085,3820,573929,2249931535,00,0.00,N,5,-165,
|
|
20231107,4010,4115,4130,3950,545181,2209106510,00,0.00,N,5,-130,
|
|
20231106,4140,4145,4175,4065,1012746,4167287435,00,0.00,N,2,65,
|
|
20231103,4075,4020,4110,3840,1247669,4996849830,00,0.00,N,2,105,
|
|
20231102,3970,3970,3975,3900,792119,3122378345,00,0.00,N,2,50,
|
|
20231101,3920,3950,3985,3860,931882,3641259935,00,0.00,N,5,-65,
|
|
20231031,3985,4005,4170,3840,2739693,11023810480,00,0.00,N,2,180,
|
|
20231030,3805,4140,4300,3770,3024978,12100280515,00,0.00,N,3,0,
|
|
20231027,3805,3505,3890,3505,1116797,4195417680,00,0.00,N,2,300,
|
|
20231026,3505,3525,3590,3470,332628,1168960015,00,0.00,N,5,-145,
|
|
20231025,3650,3715,3760,3650,236713,876283495,00,0.00,N,5,-35,
|
|
20231024,3685,3665,3710,3515,302945,1095352880,00,0.00,N,2,45,
|
|
20231023,3640,3560,3705,3560,195752,713948210,00,0.00,N,2,35,
|
|
20231020,3605,3695,3700,3510,374037,1345536840,00,0.00,N,5,-130,
|
|
20231019,3735,3825,3850,3700,288609,1085589455,00,0.00,N,5,-170,
|
|
20231018,3905,3910,4070,3905,250610,997896140,00,0.00,N,5,-35,
|
|
20231017,3940,3875,4015,3875,177632,701679620,00,0.00,N,2,85,
|
|
20231016,3855,3910,3955,3805,200653,774408910,00,0.00,N,5,-120,
|
|
20231013,3975,4010,4065,3945,264547,1057470165,00,0.00,N,5,-95,
|
|
20231012,4070,3830,4100,3830,608936,2437673570,00,0.00,N,2,245,
|
|
20231011,3825,3710,3845,3710,293691,1119984150,00,0.00,N,2,140,
|
|
20231010,3685,3880,3905,3680,512592,1926052920,00,0.00,N,5,-205,
|
|
20231006,3890,3790,3965,3790,288354,1123640715,00,0.00,N,2,40,
|
|
20231005,3850,3890,3995,3845,357301,1403616590,00,0.00,N,3,0,
|
|
20231004,3850,3975,4020,3850,480951,1880907415,00,0.00,N,5,-190,
|
|
20230927,4040,3925,4040,3845,334564,1325072235,00,0.00,N,2,75,
|
|
20230926,3965,3920,4015,3905,274518,1085469455,00,0.00,N,2,15,
|
|
20230925,3950,3930,4055,3930,280774,1115327350,00,0.00,N,5,-60,
|
|
20230922,4010,3990,4070,3935,365642,1462931420,00,0.00,N,5,-40,
|
|
20230921,4050,4135,4175,4010,653344,2658152640,00,0.00,N,5,-140,
|
|
20230920,4190,4130,4300,4125,796057,3371176230,00,0.00,N,2,55,
|
|
20230919,4135,4120,4200,4090,359797,1488044185,00,0.00,N,2,20,
|
|
20230918,4115,4305,4305,4105,820061,3435175825,00,0.00,N,5,-220,
|
|
20230915,4335,4225,4410,4225,491143,2127562850,00,0.00,N,2,80,
|
|
20230914,4255,4220,4290,4220,277480,1180267640,00,0.00,N,2,25,
|
|
20230913,4230,4185,4375,4135,683300,2915527540,00,0.00,N,2,40,
|
|
20230912,4190,4245,4350,4185,387280,1637847775,00,0.00,N,5,-15,
|
|
20230911,4205,4205,4280,4160,328865,1387150510,00,0.00,N,3,0,
|
|
20230908,4205,4200,4410,4145,357713,1497253120,00,0.00,N,5,-15,
|
|
20230907,4220,4285,4360,4185,474851,2009502010,00,0.00,N,5,-100,
|
|
20230906,4320,4445,4475,4300,512004,2245585865,00,0.00,N,5,-125,
|
|
20230905,4445,4450,4470,4350,433135,1906331350,00,0.00,N,3,0,
|
|
20230904,4445,4430,4530,4350,481352,2132260865,00,0.00,N,2,15,
|
|
20230901,4430,4560,4570,4390,791580,3525603065,00,0.00,N,5,-115,
|
|
20230831,4545,4755,4760,4510,1368649,6288689035,00,0.00,N,5,-210,
|
|
20230830,4755,4650,4780,4550,1351383,6352183640,00,0.00,N,2,180,
|
|
20230829,4575,4460,4640,4460,911609,4163819165,00,0.00,N,2,120,
|
|
20230828,4455,4340,4490,4270,867506,3821410900,00,0.00,N,2,125,
|
|
20230825,4330,4330,4410,4260,675519,2933294880,00,0.00,N,5,-5,
|
|
20230824,4335,4290,4430,4290,1086439,4742608005,00,0.00,N,2,85,
|
|
20230823,4250,4285,4375,4225,981904,4215636200,00,0.00,N,5,-45,
|
|
20230822,4295,4360,4425,4285,1027194,4453936010,00,0.00,N,5,-70,
|
|
20230821,4365,4500,4575,4330,2219086,9827925985,00,0.00,N,5,-115,
|
|
20230818,4480,4295,4570,4240,2899639,12924809320,00,0.00,N,2,60,
|
|
20230817,4420,4145,4795,4115,12705835,56819224295,00,0.00,N,2,180,
|
|
20230816,4240,5100,5300,4240,9283677,42623748960,00,0.00,N,4,-1810,
|
|
20230814,6050,6140,6220,5970,1515787,9065430660,00,0.00,N,5,-10,
|
|
20230811,6060,5760,6150,5710,1597985,9584412640,00,0.00,N,2,320,
|
|
20230810,5740,5780,5810,5610,809912,4618017020,00,0.00,N,5,-90,
|
|
20230809,5830,5640,5950,5640,817447,4757631000,00,0.00,N,2,120,
|
|
20230808,5710,5690,5780,5580,666692,3785355940,00,0.00,N,2,10,
|
|
20230807,5700,5900,5910,5460,1963976,11036757380,00,0.00,N,5,-380,
|
|
20230804,6080,5950,6100,5900,879587,5295882770,00,0.00,N,2,130,
|
|
20230803,5950,5960,6160,5860,1333587,7964167310,00,0.00,N,5,-130,
|
|
20230802,6080,6600,6640,6050,2254302,14153241440,00,0.00,N,5,-600,
|
|
20230801,6680,6570,6690,6480,1042642,6845316580,00,0.00,N,2,110,
|
|
20230731,6570,6690,6780,6410,1478431,9739200080,00,0.00,N,2,50,
|
|
20230728,6520,6350,6720,6350,1364259,9021222550,00,0.00,N,2,80,
|
|
20230727,6440,6560,6900,6250,2157879,14220386260,00,0.00,N,5,-130,
|
|
20230726,6570,7120,7150,6320,3829918,25331851250,00,0.00,N,5,-670,
|
|
20230725,7240,6720,7240,6710,2619102,18424560620,00,0.00,N,2,540,
|
|
20230724,6700,7040,7040,6610,1663603,11249964520,00,0.00,N,5,-310,
|
|
20230721,7010,6850,7170,6800,1533663,10712810260,00,0.00,N,2,10,
|
|
20230720,7000,7120,7140,6900,1466648,10249949060,00,0.00,N,5,-180,
|
|
20230719,7180,7110,7340,6900,2689547,19220750560,00,0.00,N,2,110,
|
|
20230718,7070,7030,7270,6830,2250104,15867004940,00,0.00,N,2,110,
|
|
20230717,6960,7270,7370,6920,2124607,15070927510,00,0.00,N,5,-260,
|
|
20230714,7220,7430,7500,7110,2833054,20530874520,00,0.00,N,5,-250,
|
|
20230713,7470,7400,7570,7310,2230614,16589152690,00,0.00,N,2,90,
|
|
20230712,7380,7650,7890,7290,5595651,42403913610,00,0.00,N,5,-200,
|
|
20230711,7580,7150,7610,6970,3969749,28731111300,00,0.00,N,2,350,
|
|
20230710,7230,7210,7430,6990,3589540,25990235660,00,0.00,N,2,60,
|
|
20230707,7170,7420,7480,6970,4617625,33041765090,00,0.00,N,5,-380,
|
|
20230706,7550,7580,8100,7450,19233500,150168923870,00,0.00,N,2,160,
|
|
20230705,7390,7040,7410,6940,6804274,49114215320,00,0.00,N,2,220,
|
|
20230704,7170,6770,7400,6630,16040649,114222495500,00,0.00,N,2,510,
|
|
20230703,6660,6600,6910,6500,7107093,47367258130,00,0.00,N,2,80,
|
|
20230630,6580,6150,6790,6110,19311746,127566520360,00,0.00,N,2,500,
|
|
20230629,6080,6500,6500,6010,4321728,26701316320,00,0.00,N,5,-410,
|
|
20230628,6490,6290,6710,6100,12048295,78285604250,00,0.00,N,2,290,
|
|
20230627,6200,6120,6280,6030,3681442,22689505850,00,0.00,N,2,10,
|
|
20230626,6190,5660,6440,5590,12537410,77496988140,00,0.00,N,2,530,
|
|
20230623,5660,5840,5920,5650,1958776,11207019750,00,0.00,N,5,-220,
|
|
20230622,5880,5960,6100,5810,3116314,18518273150,00,0.00,N,5,-140,
|
|
20230621,6020,5900,6170,5860,12047954,72828614950,00,0.00,N,2,290,
|
|
20230620,5730,5630,5890,5520,2719975,15499048310,00,0.00,N,2,100,
|
|
20230619,5630,5590,5690,5510,930712,5223342520,00,0.00,N,2,10,
|
|
20230616,5620,5670,5730,5480,1710606,9552489150,00,0.00,N,5,-20,
|
|
20230615,5640,5690,5740,5550,1308932,7355899360,00,0.00,N,5,-10,
|
|
20230614,5650,5870,6020,5610,2387795,13887667840,00,0.00,N,5,-170,
|
|
20230613,5820,5750,5900,5650,2101994,12207225150,00,0.00,N,2,110,
|
|
20230612,5710,5790,5800,5630,1533937,8723332930,00,0.00,N,5,-80,
|
|
20230609,5790,5900,6000,5710,2638902,15376465160,00,0.00,N,5,-160,
|
|
20230608,5950,5790,6070,5680,3890587,23093633850,00,0.00,N,2,150,
|
|
20230607,5800,6110,6240,5780,3414788,20337872240,00,0.00,N,5,-330,
|
|
20230605,6130,6250,6440,5930,11237429,69461489350,00,0.00,N,2,340,
|
|
20230602,5790,6020,6030,5750,2755597,16189069940,00,0.00,N,5,-220,
|
|
20230601,6010,5650,6070,5610,7039587,41532624600,00,0.00,N,2,310,
|
|
20230531,5700,5730,5960,5660,2717525,15742411000,00,0.00,N,5,-30,
|
|
20230530,5730,5770,5870,5630,2615496,15068505520,00,0.00,N,2,80,
|
|
20230526,5650,5890,5950,5650,3438918,19973001050,00,0.00,N,5,-210,
|
|
20230525,5860,5930,5970,5780,3130556,18398344730,00,0.00,N,5,-160,
|
|
20230524,6020,6000,6140,5890,3384852,20356251900,00,0.00,N,5,-60,
|
|
20230523,6080,6350,6440,5920,6826247,41388580280,00,0.00,N,5,-230,
|
|
20230522,6310,6230,6430,6120,3498543,22068011280,00,0.00,N,5,-50,
|
|
20230519,6360,6460,6670,6240,6281004,40360836370,00,0.00,N,5,-200,
|
|
20230518,6560,6590,6830,6410,8930960,58751231540,00,0.00,N,5,-70,
|
|
20230517,6630,5850,6750,5780,38495904,244832195660,00,0.00,N,2,910,
|
|
20230516,5720,6020,6450,5480,36699216,221929157190,00,0.00,N,2,250,
|
|
20230515,5470,4970,5990,4810,39604408,215350730175,00,0.00,N,2,530,
|
|
20230512,4940,4795,5530,4785,31309122,161810497665,00,0.00,N,2,100,
|
|
20230511,4840,4735,4995,4530,24493772,117291521910,00,0.00,N,2,115,
|
|
20230510,4725,3975,4940,3970,47701208,221226696070,00,0.00,N,2,715,
|
|
20230509,4010,3895,4040,3695,3114757,12100586105,00,0.00,N,2,110,
|
|
20230508,3900,3760,3955,3755,3072351,11926676920,00,0.00,N,2,220,
|
|
20230504,3680,3930,3940,3640,3305197,12519190255,00,0.00,N,5,-290,
|
|
20230503,3970,3980,4030,3895,3103834,12258702340,00,0.00,N,5,-80,
|
|
20230502,4050,4045,4125,3970,4518251,18319915715,00,0.00,N,2,70,
|
|
20230428,3980,4195,4245,3940,9162485,37573056480,00,0.00,N,5,-110,
|
|
20230427,4090,3700,4325,3690,52625512,218549123955,00,0.00,N,2,495,
|
|
20230426,3595,3805,3960,3580,4568307,17356183030,00,0.00,N,5,-215,
|
|
20230425,3810,3700,3860,3625,3242298,12152108910,00,0.00,N,2,145,
|
|
20230424,3665,3615,3735,3580,928803,3391875910,00,0.00,N,2,45,
|
|
20230421,3620,3710,3745,3580,1250018,4523184475,00,0.00,N,5,-65,
|
|
20230420,3685,3865,3875,3660,1267426,4759717445,00,0.00,N,5,-220,
|
|
20230419,3905,3790,3950,3735,1559138,6042431325,00,0.00,N,2,110,
|
|
20230418,3795,3960,3970,3715,1991395,7602369915,00,0.00,N,5,-160,
|
|
20230417,3955,3920,4015,3805,1930042,7576964985,00,0.00,N,2,40,
|
|
20230414,3915,3910,3930,3780,2031668,7843139120,00,0.00,N,2,60,
|
|
20230413,3855,4050,4075,3765,3021000,11784421020,00,0.00,N,5,-135,
|
|
20230412,3990,4150,4350,3905,14972818,61969746800,00,0.00,N,2,240,
|
|
20230411,3750,3460,3795,3345,7632573,28164717110,00,0.00,N,2,265,
|
|
20230410,3485,3520,3590,3445,1150115,4024653710,00,0.00,N,5,-15,
|
|
20230407,3500,3500,3545,3445,1085630,3792089710,00,0.00,N,5,-15,
|
|
20230406,3515,3540,3555,3435,1660381,5808263100,00,0.00,N,2,25,
|
|
20230405,3490,3370,3525,3340,1966557,6823281955,00,0.00,N,2,140,
|
|
20230404,3350,3320,3475,3280,2236254,7617343135,00,0.00,N,5,-20,
|
|
20230403,3370,3300,3625,3270,4289614,14579151325,00,0.00,N,2,135,
|
|
20230331,3235,3380,3385,3210,1302071,4270630270,00,0.00,N,5,-155,
|
|
20230330,3390,3300,3430,3230,2414012,8096822150,00,0.00,N,2,130,
|
|
20230329,3260,3135,3310,3115,1887280,6101134860,00,0.00,N,2,145,
|
|
20230328,3115,3110,3155,3085,466279,1452111085,00,0.00,N,5,-5,
|
|
20230327,3120,3170,3200,3085,812558,2545701970,00,0.00,N,5,-90,
|
|
20230324,3210,3140,3225,3075,1163294,3664185690,00,0.00,N,2,110,
|
|
20230323,3100,3105,3285,3065,1577638,4912774850,00,0.00,N,5,-50,
|
|
20230322,3150,3020,3160,2990,1916517,5924253555,00,0.00,N,2,175,
|
|
20230321,2975,3020,3090,2970,920200,2771386660,00,0.00,N,5,-40,
|
|
20230320,3015,2980,3050,2965,827394,2493374405,00,0.00,N,2,20,
|
|
20230317,2995,3070,3080,2945,1384173,4150217365,00,0.00,N,5,-35,
|
|
20230316,3030,3140,3145,2980,2124475,6454789975,00,0.00,N,5,-100,
|
|
20230315,3130,3000,3140,2970,3792569,11601420775,00,0.00,N,2,220,
|
|
20230314,2910,3085,3085,2905,4677781,14031295845,00,0.00,N,5,-45,
|
|
20230313,2955,2920,3010,2810,3069968,9036988590,00,0.00,N,2,75,
|
|
20230310,2880,2915,2995,2875,2299313,6730689125,00,0.00,N,5,-120,
|
|
20230309,3000,2720,3040,2715,9872019,28873555820,00,0.00,N,2,280,
|
|
20230308,2720,2700,2730,2700,215182,583162355,00,0.00,N,5,-5,
|
|
20230307,2725,2725,2735,2700,147683,401347850,00,0.00,N,5,-5,
|
|
20230306,2730,2720,2730,2685,265681,720068255,00,0.00,N,2,30,
|
|
20230303,2700,2715,2720,2680,198972,536598130,00,0.00,N,3,0,
|
|
20230302,2700,2695,2715,2675,129289,348020545,00,0.00,N,2,5,
|
|
20230228,2695,2605,2710,2605,180682,485028285,00,0.00,N,2,80,
|
|
20230227,2615,2600,2630,2555,192579,499335965,00,0.00,N,5,-25,
|
|
20230224,2640,2700,2715,2610,210016,558377335,00,0.00,N,5,-45,
|
|
20230223,2685,2700,2770,2685,301922,823425735,00,0.00,N,5,-10,
|
|
20230222,2695,2700,2725,2660,180932,486868025,00,0.00,N,5,-35,
|
|
20230221,2730,2730,2740,2720,86164,235054020,00,0.00,N,3,0,
|
|
20230220,2730,2680,2735,2665,139423,377460475,00,0.00,N,2,50,
|
|
20230217,2680,2665,2715,2655,82795,222338520,00,0.00,N,5,-5,
|
|
20230216,2685,2635,2720,2635,205827,554034930,00,0.00,N,2,60,
|
|
20230215,2625,2720,2725,2615,272729,727215050,00,0.00,N,5,-95,
|
|
20230214,2720,2710,2735,2705,128806,349971015,00,0.00,N,2,15,
|
|
20230213,2705,2735,2740,2695,198453,536984910,00,0.00,N,5,-40,
|
|
20230210,2745,2770,2800,2730,415088,1143993720,00,0.00,N,5,-5,
|
|
20230209,2750,2730,2760,2720,353532,978371735,00,0.00,N,2,10,
|
|
20230208,2740,2710,2750,2705,336306,919905170,00,0.00,N,2,40,
|
|
20230207,2700,2705,2740,2690,272773,741610440,00,0.00,N,5,-20,
|
|
20230206,2720,2740,2755,2705,407121,1112248885,00,0.00,N,5,-10,
|
|
20230203,2730,2730,2740,2705,285750,778228850,00,0.00,N,2,5,
|
|
20230202,2725,2735,2740,2700,385669,1049604405,00,0.00,N,2,5,
|
|
20230201,2720,2725,2735,2685,463825,1257889350,00,0.00,N,2,15,
|
|
20230131,2705,2640,2715,2640,321496,865073555,00,0.00,N,2,20,
|
|
20230130,2685,2710,2770,2680,1076729,2932307445,00,0.00,N,2,5,
|
|
20230127,2680,2655,2715,2605,694522,1860002325,00,0.00,N,5,-25,
|
|
20230126,2705,2580,2725,2580,842093,2242584165,00,0.00,N,2,110,
|
|
20230125,2595,2590,2645,2555,201312,522371605,00,0.00,N,2,20,
|
|
20230120,2575,2595,2600,2570,79376,204821025,00,0.00,N,5,-40,
|
|
20230119,2615,2530,2630,2505,184794,475441050,00,0.00,N,2,75,
|
|
20230118,2540,2540,2555,2505,125278,316111150,00,0.00,N,3,0,
|
|
20230117,2540,2605,2605,2540,202146,519804635,00,0.00,N,5,-60,
|
|
20230116,2600,2610,2640,2600,381035,997423690,00,0.00,N,3,0,
|
|
20230113,2600,2600,2610,2575,205266,532243050,00,0.00,N,2,20,
|
|
20230112,2580,2570,2615,2565,440178,1142155295,00,0.00,N,2,10,
|
|
20230111,2570,2520,2570,2510,265463,676315145,00,0.00,N,2,65,
|
|
20230110,2505,2530,2545,2475,316585,796865495,00,0.00,N,5,-10,
|
|
20230109,2515,2520,2540,2500,343183,863872380,00,0.00,N,2,65,
|
|
20230106,2450,2410,2535,2375,427814,1056369890,00,0.00,N,2,50,
|
|
20230105,2400,2475,2495,2400,280104,684879395,00,0.00,N,5,-75,
|
|
20230104,2475,2280,2490,2280,776089,1875284065,00,0.00,N,2,160,
|
|
20230103,2315,2350,2375,2250,302547,696946370,00,0.00,N,5,-40,
|
|
20230102,2355,2365,2435,2350,289810,692997780,00,0.00,N,5,-5,
|
|
20221229,2360,2435,2485,2345,287818,692460840,00,0.00,N,5,-100,
|
|
20221228,2460,2505,2530,2450,356823,886401450,00,0.00,N,5,-50,
|
|
20221227,2510,2505,2530,2495,291356,731561130,00,0.00,N,2,10,
|
|
20221226,2500,2510,2580,2500,408150,1034278855,00,0.00,N,5,-5,
|
|
20221223,2505,2580,2600,2500,239594,608650070,00,0.00,N,5,-115,
|
|
20221222,2620,2645,2650,2595,161206,421628900,00,0.00,N,2,20,
|
|
20221221,2600,2665,2675,2600,251329,656701705,00,0.00,N,5,-60,
|
|
20221220,2660,2695,2740,2660,393120,1059680935,00,0.00,N,5,-40,
|
|
20221219,2700,2670,2725,2660,124531,334670140,00,0.00,N,3,0,
|
|
20221216,2700,2665,2745,2655,218371,590996690,00,0.00,N,5,-30,
|
|
20221215,2730,2720,2770,2720,255542,699178600,00,0.00,N,5,-15,
|
|
20221214,2745,2705,2775,2705,297745,817632000,00,0.00,N,2,35,
|
|
20221213,2710,2740,2790,2710,397113,1093210565,00,0.00,N,5,-20,
|
|
20221212,2730,2735,2780,2705,340488,936782945,00,0.00,N,3,0,
|
|
20221209,2730,2685,2765,2680,294359,802371715,00,0.00,N,2,45,
|
|
20221208,2685,2745,2770,2670,348859,943343625,00,0.00,N,5,-70,
|
|
20221207,2755,2780,2820,2750,521198,1448846815,00,0.00,N,5,-135,
|
|
20221206,2890,2740,2890,2725,1300901,3656355140,00,0.00,N,2,120,
|
|
20221205,2770,2795,2795,2725,249268,688444830,00,0.00,N,2,5,
|
|
20221202,2765,2770,2815,2740,270888,752782010,00,0.00,N,3,0,
|
|
20221201,2765,2785,2785,2755,216785,599684720,00,0.00,N,2,15,
|
|
20221130,2750,2735,2765,2715,173168,475145820,00,0.00,N,3,0,
|
|
20221129,2750,2670,2760,2670,326882,890966545,00,0.00,N,2,50,
|
|
20221128,2700,2760,2800,2700,570922,1572456055,00,0.00,N,5,-65,
|
|
20221125,2765,2755,2780,2720,344024,948175200,00,0.00,N,2,15,
|
|
20221124,2750,2720,2775,2720,397829,1095407950,00,0.00,N,2,45,
|
|
20221123,2705,2695,2730,2670,217601,586642425,00,0.00,N,2,25,
|
|
20221122,2680,2650,2715,2640,226828,608454160,00,0.00,N,3,0,
|
|
20221121,2680,2790,2800,2680,507487,1377866585,00,0.00,N,5,-110,
|
|
20221118,2790,2810,2850,2785,342276,962295685,00,0.00,N,5,-15,
|
|
20221117,2805,2850,2880,2785,430672,1217979950,00,0.00,N,5,-30,
|
|
20221116,2835,2850,2875,2805,436595,1239120660,00,0.00,N,5,-15,
|
|
20221115,2850,2895,2895,2825,668494,1905804350,00,0.00,N,5,-55,
|
|
20221114,2905,2915,2965,2840,1483666,4288313720,00,0.00,N,5,-10,
|
|
20221111,2915,3005,3015,2905,788576,2328524665,00,0.00,N,5,-10,
|
|
20221110,2925,2895,2960,2855,573397,1674083130,00,0.00,N,2,10,
|
|
20221109,2915,2940,3015,2905,1488381,4402680595,00,0.00,N,5,-25,
|
|
20221108,2940,2910,3080,2835,8580731,25618150195,00,0.00,N,2,165,
|
|
20221107,2775,2740,2790,2730,359357,995020935,00,0.00,N,2,55,
|
|
20221104,2720,2675,2720,2660,203424,547206115,00,0.00,N,2,10,
|
|
20221103,2710,2680,2725,2660,257731,695292915,00,0.00,N,5,-35,
|
|
20221102,2745,2750,2770,2725,215860,592763295,00,0.00,N,5,-30,
|
|
20221101,2775,2785,2800,2740,319959,887032465,00,0.00,N,2,5,
|
|
20221031,2770,2740,2830,2695,1065351,2955243880,00,0.00,N,2,75,
|
|
20221028,2695,2660,2725,2645,345709,930865570,00,0.00,N,2,35,
|
|
20221027,2660,2640,2680,2630,151733,404001605,00,0.00,N,2,35,
|
|
20221026,2625,2655,2675,2620,143182,377759505,00,0.00,N,5,-25,
|
|
20221025,2650,2635,2670,2615,137383,362506175,00,0.00,N,2,40,
|
|
20221024,2610,2660,2700,2605,252627,671582175,00,0.00,N,2,5,
|
|
20221021,2605,2640,2670,2605,182567,480744825,00,0.00,N,5,-65,
|
|
20221020,2670,2670,2730,2625,172573,460815880,00,0.00,N,5,-15,
|
|
20221019,2685,2715,2795,2675,373616,1019845705,00,0.00,N,5,-25,
|
|
20221018,2710,2675,2720,2655,423444,1139147700,00,0.00,N,2,85,
|
|
20221017,2625,2515,2660,2510,268246,695723710,00,0.00,N,2,25,
|
|
20221014,2600,2565,2605,2545,374359,966649995,00,0.00,N,2,100,
|
|
20221013,2500,2605,2620,2495,541571,1373907560,00,0.00,N,5,-145,
|
|
20221012,2645,2620,2650,2555,432717,1124542885,00,0.00,N,2,55,
|
|
20221011,2590,2655,2710,2585,624938,1638625570,00,0.00,N,5,-200,
|
|
20221007,2790,2895,2970,2780,1740743,4979055105,00,0.00,N,2,30,
|
|
20221006,2760,2655,2760,2655,671483,1830596010,00,0.00,N,2,140,
|
|
20221005,2620,2740,2745,2595,456827,1211814360,00,0.00,N,5,-75,
|
|
20221004,2695,2640,2710,2620,368807,985279065,00,0.00,N,2,100,
|
|
20220930,2595,2605,2640,2535,449201,1160513185,00,0.00,N,5,-30,
|
|
20220929,2625,2685,2745,2605,488405,1312714540,00,0.00,N,5,-5,
|
|
20220928,2630,2750,2810,2580,911585,2434661500,00,0.00,N,5,-170,
|
|
20220927,2800,2730,2815,2685,875219,2411840480,00,0.00,N,2,40,
|
|
20220926,2760,2955,2995,2740,1553539,4407163035,00,0.00,N,5,-280,
|
|
20220923,3040,3165,3175,3030,902279,2790308380,00,0.00,N,5,-150,
|
|
20220922,3190,3265,3280,3115,1297370,4120197255,00,0.00,N,5,-175,
|
|
20220921,3365,3345,3380,3275,1278748,4266287325,00,0.00,N,2,30,
|
|
20220920,3335,3100,3340,3100,2673612,8802927740,00,0.00,N,2,275,
|
|
20220919,3060,3135,3165,3045,541972,1670569910,00,0.00,N,5,-75,
|
|
20220916,3135,3205,3255,3135,666639,2126084890,00,0.00,N,5,-90,
|
|
20220915,3225,3260,3420,3220,2588916,8617195020,00,0.00,N,5,-15,
|
|
20220914,3240,3180,3250,3165,615575,1978321805,00,0.00,N,5,-60,
|
|
20220913,3300,3255,3310,3235,760933,2491328615,00,0.00,N,2,50,
|
|
20220908,3250,3305,3305,3225,589846,1919429885,00,0.00,N,3,0,
|
|
20220907,3250,3225,3315,3215,1417166,4625930460,00,0.00,N,3,0,
|
|
20220906,3250,3240,3280,3190,1652894,5353107645,00,0.00,N,2,80,
|
|
20220905,3170,3220,3240,3140,1337220,4259777935,00,0.00,N,3,0,
|
|
20220902,3170,3150,3240,3135,1496076,4768550605,00,0.00,N,2,50,
|
|
20220901,3120,3110,3165,3090,503939,1577292675,00,0.00,N,5,-10,
|
|
20220831,3130,3050,3195,3045,1294944,4081318565,00,0.00,N,2,50,
|
|
20220830,3080,2975,3145,2975,580971,1782441500,00,0.00,N,2,105,
|
|
20220829,2975,2970,3010,2945,365646,1090264280,00,0.00,N,5,-135,
|
|
20220826,3110,3115,3135,3080,442602,1373930980,00,0.00,N,2,20,
|
|
20220825,3090,3050,3110,3040,405518,1255712715,00,0.00,N,2,55,
|
|
20220824,3035,2965,3060,2965,494585,1494344570,00,0.00,N,2,85,
|
|
20220823,2950,2950,3035,2940,489233,1463431805,00,0.00,N,5,-35,
|
|
20220822,2985,3090,3095,2980,595486,1799085080,00,0.00,N,5,-130,
|
|
20220819,3115,3060,3145,3035,848478,2635035670,00,0.00,N,2,90,
|
|
20220818,3025,3130,3145,3025,1033059,3174356375,00,0.00,N,5,-140,
|
|
20220817,3165,3135,3220,3115,1857634,5889081090,00,0.00,N,2,45,
|
|
20220816,3120,3000,3355,2995,8796160,28264211555,00,0.00,N,2,130,
|
|
20220812,2990,2980,3020,2970,219311,656971500,00,0.00,N,2,5,
|
|
20220811,2985,3065,3065,2980,599197,1799856195,00,0.00,N,5,-65,
|
|
20220810,3050,3005,3085,2945,896197,2718430015,00,0.00,N,2,45,
|
|
20220809,3005,3010,3025,2975,203781,610627145,00,0.00,N,5,-5,
|
|
20220808,3010,2990,3015,2940,201837,603018635,00,0.00,N,2,20,
|
|
20220805,2990,3015,3040,2975,247465,740309115,00,0.00,N,5,-30,
|
|
20220804,3020,3070,3070,3020,270301,819152695,00,0.00,N,5,-10,
|
|
20220803,3030,2985,3040,2960,359408,1082634205,00,0.00,N,2,35,
|
|
20220802,2995,3000,3050,2965,410412,1232864170,00,0.00,N,2,10,
|
|
20220801,2985,2950,3030,2950,511189,1529540375,00,0.00,N,2,45,
|
|
20220729,2940,2960,2975,2930,182199,536488760,00,0.00,N,2,10,
|
|
20220728,2930,2970,2980,2915,277610,815963685,00,0.00,N,5,-10,
|
|
20220727,2940,2915,2960,2900,202766,594623465,00,0.00,N,5,-5,
|
|
20220726,2945,2955,2965,2900,316572,926541485,00,0.00,N,5,-35,
|
|
20220725,2980,2945,3025,2945,581661,1735649940,00,0.00,N,2,55,
|
|
20220722,2925,2910,3015,2900,905312,2673273750,00,0.00,N,2,15,
|
|
20220721,2910,2900,2970,2860,653254,1903583000,00,0.00,N,2,40,
|
|
20220720,2870,2890,2940,2840,661313,1906278540,00,0.00,N,2,35,
|
|
20220719,2835,2765,2870,2755,499060,1411115295,00,0.00,N,2,50,
|
|
20220718,2785,2750,2800,2750,226046,627617160,00,0.00,N,2,65,
|
|
20220715,2720,2775,2785,2675,270605,735204895,00,0.00,N,5,-35,
|
|
20220714,2755,2740,2785,2710,314478,864659050,00,0.00,N,2,5,
|
|
20220713,2750,2675,2830,2650,679533,1869302875,00,0.00,N,2,75,
|
|
20220712,2675,2735,2830,2675,593190,1618132560,00,0.00,N,5,-90,
|
|
20220711,2765,2735,2825,2690,298220,827902945,00,0.00,N,2,60,
|
|
20220708,2705,2700,2740,2690,153376,416746710,00,0.00,N,2,15,
|
|
20220707,2690,2625,2715,2620,216818,579013435,00,0.00,N,2,85,
|
|
20220706,2605,2655,2675,2605,242946,639188735,00,0.00,N,5,-70,
|
|
20220705,2675,2600,2680,2595,329388,874137880,00,0.00,N,2,95,
|
|
20220704,2580,2645,2695,2520,271922,703627945,00,0.00,N,5,-65,
|
|
20220701,2645,2730,2800,2620,351331,948190810,00,0.00,N,5,-110,
|
|
20220630,2755,2825,2840,2750,244496,681675880,00,0.00,N,5,-95,
|
|
20220629,2850,2795,2855,2745,208569,586638420,00,0.00,N,2,10,
|
|
20220628,2840,2770,2850,2760,369914,1041480255,00,0.00,N,2,75,
|
|
20220627,2765,2695,2790,2665,455449,1250555260,00,0.00,N,2,145,
|
|
20220624,2620,2435,2625,2435,542973,1378773465,00,0.00,N,2,185,
|
|
20220623,2435,2620,2655,2435,790919,2005166990,00,0.00,N,5,-190,
|
|
20220622,2625,2805,2850,2625,620550,1679377160,00,0.00,N,5,-165,
|
|
20220621,2790,2740,2825,2705,448148,1239760040,00,0.00,N,2,50,
|
|
20220620,2740,2910,2960,2690,761400,2111767280,00,0.00,N,5,-165,
|
|
20220617,2905,2815,2935,2790,553186,1577545570,00,0.00,N,5,-10,
|
|
20220616,2915,2945,3040,2910,429770,1282469395,00,0.00,N,2,35,
|
|
20220615,2880,2985,3045,2875,695586,2043617900,00,0.00,N,5,-140,
|
|
20220614,3020,2965,3050,2955,891501,2665771960,00,0.00,N,5,-40,
|
|
20220613,3060,3245,3245,3060,944790,2960880690,00,0.00,N,5,-245,
|
|
20220610,3305,3270,3345,3230,652753,2142127485,00,0.00,N,5,-10,
|
|
20220609,3315,3410,3425,3310,828294,2772486925,00,0.00,N,5,-150,
|
|
20220608,3465,3350,3465,3260,1718812,5808979905,00,0.00,N,2,140,
|
|
20220607,3325,3455,3460,3310,748834,2517592585,00,0.00,N,5,-130,
|
|
20220603,3455,3500,3520,3430,900444,3113879270,00,0.00,N,5,-45,
|
|
20220602,3500,3450,3525,3435,827231,2890075240,00,0.00,N,2,20,
|
|
20220531,3480,3680,3680,3480,4392939,15685734600,00,0.00,N,3,0,
|
|
20220530,3480,3335,3485,3310,2167774,7575411390,00,0.00,N,2,170,
|
|
20220527,3310,3405,3405,3260,1396721,4640323385,00,0.00,N,5,-70,
|
|
20220526,3380,3415,3455,3360,1313726,4469122070,00,0.00,N,2,10,
|
|
20220525,3370,3500,3555,3370,2931374,10098540795,00,0.00,N,2,15,
|
|
20220524,3355,3370,3640,3310,8513529,29717442965,00,0.00,N,5,-40,
|
|
20220523,3395,3500,3520,3335,1926500,6538147070,00,0.00,N,5,-105,
|
|
20220520,3500,3700,3720,3470,3999362,14512203690,00,0.00,N,5,-110,
|
|
20220519,3610,3550,3700,3465,3385112,12163587115,00,0.00,N,5,-70,
|
|
20220518,3680,3680,3815,3575,8075751,29890159230,00,0.00,N,2,45,
|
|
20220517,3635,3605,3730,3600,3624212,13277276865,00,0.00,N,5,-65,
|
|
20220516,3700,3660,3940,3580,34050148,128743687710,00,0.00,N,2,155,
|