684 lines
42 KiB
CSV
684 lines
42 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250226,4835,4860,4950,4765,88639,428102095,00,0.00,N,5,-50,
|
|
20250225,4885,4910,4915,4850,6342,31006755,00,0.00,N,5,-25,
|
|
20250224,4910,4860,4910,4830,29892,145656190,00,0.00,N,2,5,
|
|
20250221,4905,4880,4910,4850,17869,87229875,00,0.00,N,2,25,
|
|
20250220,4880,4895,4900,4845,19013,92514520,00,0.00,N,5,-15,
|
|
20250219,4895,4900,4920,4850,45938,224299545,00,0.00,N,5,-5,
|
|
20250218,4900,4800,4905,4800,36905,179782685,00,0.00,N,2,55,
|
|
20250217,4845,4895,4895,4785,31532,152421100,00,0.00,N,2,35,
|
|
20250214,4810,4840,4855,4800,35343,170697595,00,0.00,N,5,-25,
|
|
20250213,4835,4765,4865,4765,31990,154152610,00,0.00,N,2,25,
|
|
20250212,4810,4915,4915,4705,34276,165407335,00,0.00,N,5,-75,
|
|
20250211,4885,4895,4910,4850,24095,117475605,00,0.00,N,2,15,
|
|
20250210,4870,4870,4900,4810,39227,189735920,00,0.00,N,3,0,
|
|
20250207,4870,4930,4950,4845,17913,87292035,00,0.00,N,5,-60,
|
|
20250206,4930,4970,5010,4825,57115,278990390,00,0.00,N,5,-40,
|
|
20250205,4970,4915,4970,4885,18314,90059535,00,0.00,N,2,80,
|
|
20250204,4890,4875,4955,4850,11828,57910780,00,0.00,N,2,55,
|
|
20250203,4835,5030,5030,4835,48517,236674920,00,0.00,N,5,-185,
|
|
20250131,5020,5110,5160,5020,42202,214014895,00,0.00,N,5,-140,
|
|
20250124,5160,5080,5270,5000,89879,464278230,00,0.00,N,2,110,
|
|
20250123,5050,5100,5100,4990,20121,101067440,00,0.00,N,5,-10,
|
|
20250122,5060,5090,5110,4995,42952,216522970,00,0.00,N,3,0,
|
|
20250121,5060,4915,5090,4895,46460,231866815,00,0.00,N,2,145,
|
|
20250120,4915,5040,5040,4900,70366,347207080,00,0.00,N,5,-80,
|
|
20250117,4995,4980,5040,4960,16423,81772160,00,0.00,N,2,10,
|
|
20250116,4985,5080,5080,4980,21058,105532245,00,0.00,N,3,0,
|
|
20250115,4985,5000,5090,4985,15699,78594130,00,0.00,N,5,-65,
|
|
20250114,5050,4975,5070,4955,27246,136101315,00,0.00,N,2,55,
|
|
20250113,4995,5030,5070,4980,33861,169409775,00,0.00,N,5,-85,
|
|
20250110,5080,5050,5090,5000,22583,113935670,00,0.00,N,2,30,
|
|
20250109,5050,5130,5170,5030,39008,198298020,00,0.00,N,5,-180,
|
|
20250108,5230,5240,5240,5120,32828,169877410,00,0.00,N,2,50,
|
|
20250107,5180,5310,5310,5150,50383,261889460,00,0.00,N,5,-130,
|
|
20250106,5310,5270,5320,5150,153454,802613050,00,0.00,N,2,70,
|
|
20250103,5240,4920,5250,4915,132886,678170780,00,0.00,N,2,320,
|
|
20250102,4920,4935,4980,4860,31979,156679080,00,0.00,N,5,-15,
|
|
20241230,4935,4970,5020,4895,36324,178924050,00,0.00,N,5,-40,
|
|
20241227,4975,5260,5320,4915,145619,736706445,02,0.00,N,5,-415,
|
|
20241226,5390,5380,5410,5260,103767,554426550,00,0.00,N,2,70,
|
|
20241224,5320,5330,5380,5270,27912,148140100,00,0.00,N,5,-20,
|
|
20241223,5340,5200,5350,5110,63342,330997460,00,0.00,N,2,140,
|
|
20241220,5200,5320,5330,5130,59042,307241000,00,0.00,N,5,-110,
|
|
20241219,5310,5220,5420,5190,64889,346501740,00,0.00,N,5,-20,
|
|
20241218,5330,5410,5470,5320,68517,368836950,00,0.00,N,5,-80,
|
|
20241217,5410,5320,5480,5320,147465,796755510,00,0.00,N,2,90,
|
|
20241216,5320,5340,5360,5220,147319,778526740,00,0.00,N,2,90,
|
|
20241213,5230,5170,5260,5070,150837,779349630,00,0.00,N,2,20,
|
|
20241212,5210,5290,5490,5020,465331,2451579560,00,0.00,N,5,-10,
|
|
20241211,5220,4790,5260,4790,401920,2057435110,00,0.00,N,2,450,
|
|
20241210,4770,4580,4815,4580,156908,744827340,00,0.00,N,2,170,
|
|
20241209,4600,4790,4790,4600,148414,691662825,00,0.00,N,5,-265,
|
|
20241206,4865,4935,5000,4715,131767,633937140,00,0.00,N,5,-115,
|
|
20241205,4980,5060,5130,4910,90589,452279180,00,0.00,N,5,-80,
|
|
20241204,5060,4900,5070,4800,181670,900708595,00,0.00,N,2,125,
|
|
20241203,4935,4835,4935,4835,40907,200251645,00,0.00,N,2,60,
|
|
20241202,4875,4980,5000,4850,64838,319299375,00,0.00,N,5,-105,
|
|
20241129,4980,5010,5020,4940,74891,371923385,00,0.00,N,5,-30,
|
|
20241128,5010,5160,5250,4995,126198,640002815,00,0.00,N,5,-10,
|
|
20241127,5020,5070,5100,4960,89436,449949050,00,0.00,N,5,-80,
|
|
20241126,5100,5050,5100,4985,93681,473139420,00,0.00,N,2,90,
|
|
20241125,5010,5410,5480,4820,354155,1840901500,00,0.00,N,5,-440,
|
|
20241122,5450,5480,5480,5340,104953,568896850,00,0.00,N,2,20,
|
|
20241121,5430,5330,5540,5220,178523,963854270,00,0.00,N,2,70,
|
|
20241120,5360,5240,5420,5190,98411,523126090,00,0.00,N,2,90,
|
|
20241119,5270,5210,5320,5110,107914,564317650,00,0.00,N,5,-20,
|
|
20241118,5290,4980,5340,4980,266965,1395021965,00,0.00,N,2,325,
|
|
20241115,4965,4680,5000,4445,222773,1059449225,00,0.00,N,2,270,
|
|
20241114,4695,4855,4990,4695,119365,577460195,00,0.00,N,5,-225,
|
|
20241113,4920,4875,5040,4875,84692,416646720,00,0.00,N,5,-5,
|
|
20241112,4925,5130,5170,4860,131695,657272955,00,0.00,N,5,-275,
|
|
20241111,5200,5270,5270,5080,85877,442192310,00,0.00,N,5,-130,
|
|
20241108,5330,5330,5390,5270,28371,150943030,00,0.00,N,2,30,
|
|
20241107,5300,5240,5300,5200,40489,212555360,00,0.00,N,2,60,
|
|
20241106,5240,5290,5300,5120,46019,238812330,00,0.00,N,5,-50,
|
|
20241105,5290,5210,5340,5150,73124,382722770,00,0.00,N,2,110,
|
|
20241104,5180,5120,5230,5080,46482,240437840,00,0.00,N,2,30,
|
|
20241101,5150,5270,5330,5080,100754,521920950,00,0.00,N,5,-160,
|
|
20241031,5310,5310,5390,5200,146673,776452210,00,0.00,N,5,-10,
|
|
20241030,5320,5010,5440,4990,207062,1092402430,00,0.00,N,2,300,
|
|
20241029,5020,4905,5040,4860,79845,395500940,00,0.00,N,2,115,
|
|
20241028,4905,4770,4905,4770,32224,156789190,00,0.00,N,2,145,
|
|
20241025,4760,4790,4825,4715,55724,265366675,00,0.00,N,5,-45,
|
|
20241024,4805,4885,4910,4800,49039,236900650,00,0.00,N,5,-95,
|
|
20241023,4900,4930,4930,4840,52187,254676220,00,0.00,N,2,10,
|
|
20241022,4890,5010,5020,4885,81458,400830320,00,0.00,N,5,-120,
|
|
20241021,5010,4980,5010,4925,47485,235910310,00,0.00,N,2,60,
|
|
20241018,4950,5000,5030,4920,69501,344375905,00,0.00,N,5,-50,
|
|
20241017,5000,5090,5130,4990,84952,428226445,00,0.00,N,5,-80,
|
|
20241016,5080,5100,5120,5040,32104,162909050,00,0.00,N,5,-40,
|
|
20241015,5120,5140,5220,5110,71871,369631910,00,0.00,N,3,0,
|
|
20241014,5120,5200,5210,5090,98881,508650720,00,0.00,N,5,-90,
|
|
20241011,5210,5270,5310,5210,29860,156691860,00,0.00,N,5,-90,
|
|
20241010,5300,5420,5420,5280,29205,155586340,00,0.00,N,5,-40,
|
|
20241008,5340,5400,5430,5290,40366,215756960,00,0.00,N,5,-60,
|
|
20241007,5400,5310,5400,5310,29971,160766540,00,0.00,N,2,90,
|
|
20241004,5310,5270,5380,5210,43955,233025990,00,0.00,N,2,20,
|
|
20241002,5290,5320,5380,5180,54797,291241450,00,0.00,N,5,-70,
|
|
20240930,5360,5580,5600,5360,100587,550864760,00,0.00,N,5,-220,
|
|
20240927,5580,5600,5620,5530,42838,238568410,00,0.00,N,5,-20,
|
|
20240926,5600,5560,5640,5500,47234,262736460,00,0.00,N,2,10,
|
|
20240925,5590,5570,5640,5530,52879,295979910,00,0.00,N,2,20,
|
|
20240924,5570,5490,5630,5490,86763,482312270,00,0.00,N,2,80,
|
|
20240923,5490,5420,5530,5410,83558,459088520,00,0.00,N,2,110,
|
|
20240920,5380,5290,5450,5230,163716,876328670,00,0.00,N,2,80,
|
|
20240919,5300,5170,5320,5020,98345,510333730,00,0.00,N,2,170,
|
|
20240913,5130,5140,5200,5070,46053,235540350,00,0.00,N,5,-10,
|
|
20240912,5140,5020,5150,5020,54645,277421880,00,0.00,N,2,120,
|
|
20240911,5020,4975,5060,4965,42988,215067850,00,0.00,N,2,30,
|
|
20240910,4990,5190,5190,4945,87584,437015435,00,0.00,N,5,-110,
|
|
20240909,5100,5070,5120,4930,60629,304486885,00,0.00,N,5,-30,
|
|
20240906,5130,5140,5180,5010,68999,349689540,00,0.00,N,5,-40,
|
|
20240905,5170,5200,5330,5090,85395,443739210,00,0.00,N,2,10,
|
|
20240904,5160,5350,5360,5040,354317,1835001960,00,0.00,N,5,-300,
|
|
20240903,5460,5540,5610,5460,53905,297103630,00,0.00,N,5,-110,
|
|
20240902,5570,5670,5680,5490,65792,364640480,00,0.00,N,5,-100,
|
|
20240830,5670,5720,5780,5570,71205,402121220,00,0.00,N,5,-10,
|
|
20240829,5680,5790,5820,5640,94771,541496300,00,0.00,N,5,-110,
|
|
20240828,5790,5950,5970,5760,144058,837898390,00,0.00,N,5,-190,
|
|
20240827,5980,5940,5980,5830,64725,383650700,00,0.00,N,2,40,
|
|
20240826,5940,6010,6050,5860,156659,930476610,00,0.00,N,5,-70,
|
|
20240823,6010,5980,6090,5970,81946,494230240,00,0.00,N,5,-50,
|
|
20240822,6060,6140,6170,6030,199020,1213432340,00,0.00,N,5,-40,
|
|
20240821,6100,6060,6110,5980,125850,758929600,00,0.00,N,2,50,
|
|
20240820,6050,6030,6140,6020,114869,696776280,00,0.00,N,2,30,
|
|
20240819,6020,5880,6150,5860,359962,2169381330,00,0.00,N,2,90,
|
|
20240816,5930,5610,6050,5610,673422,3973348480,00,0.00,N,2,350,
|
|
20240814,5580,5530,5740,5460,344452,1928473590,00,0.00,N,2,80,
|
|
20240813,5500,5460,5870,5400,729661,4085463210,00,0.00,N,3,0,
|
|
20240812,5500,5600,5600,5430,204286,1123041290,00,0.00,N,2,60,
|
|
20240809,5440,5550,6100,5430,1784375,10268990980,00,0.00,N,2,240,
|
|
20240808,5200,5070,5200,5000,64109,328214490,00,0.00,N,2,80,
|
|
20240807,5120,4875,5200,4860,112172,568364345,00,0.00,N,2,240,
|
|
20240806,4880,4600,4935,4600,194657,930449305,00,0.00,N,2,105,
|
|
20240805,4775,5350,5370,4650,204543,1024495420,00,0.00,N,5,-635,
|
|
20240802,5410,5490,5540,5340,99802,542111930,00,0.00,N,5,-130,
|
|
20240801,5540,5520,5560,5460,69149,380667630,00,0.00,N,2,20,
|
|
20240731,5520,5430,5530,5370,68652,374256690,00,0.00,N,2,100,
|
|
20240730,5420,5390,5440,5330,46012,246403540,00,0.00,N,2,60,
|
|
20240729,5360,5360,5380,5300,55884,297555230,00,0.00,N,2,30,
|
|
20240726,5330,5310,5360,5250,46653,247191970,00,0.00,N,2,20,
|
|
20240725,5310,5110,5320,5010,107928,557141300,00,0.00,N,2,20,
|
|
20240724,5290,5200,5300,5160,42067,219248760,00,0.00,N,2,80,
|
|
20240723,5210,5220,5270,5170,56983,297639090,00,0.00,N,5,-40,
|
|
20240722,5250,5310,5390,5220,51658,272933210,00,0.00,N,5,-110,
|
|
20240719,5360,5310,5390,5280,43432,231333260,00,0.00,N,2,20,
|
|
20240718,5340,5280,5340,5150,79209,415488420,00,0.00,N,2,40,
|
|
20240717,5300,5460,5480,5290,83696,450908280,00,0.00,N,5,-140,
|
|
20240716,5440,5460,5530,5410,74088,404480710,00,0.00,N,3,0,
|
|
20240715,5440,5410,5470,5350,30883,167503830,00,0.00,N,2,30,
|
|
20240712,5410,5350,5440,5260,90305,484459900,00,0.00,N,2,10,
|
|
20240711,5400,5490,5490,5380,59137,320458050,00,0.00,N,5,-30,
|
|
20240710,5430,5500,5500,5370,62397,339044360,00,0.00,N,5,-20,
|
|
20240709,5450,5310,5480,5310,87975,475914700,00,0.00,N,2,110,
|
|
20240708,5340,4980,5570,4980,491245,2646141580,00,0.00,N,2,360,
|
|
20240705,4980,5110,5110,4975,40386,202128295,00,0.00,N,5,-70,
|
|
20240704,5050,5010,5090,5010,41162,207350440,00,0.00,N,2,20,
|
|
20240703,5030,5170,5200,5030,80642,411282740,00,0.00,N,5,-140,
|
|
20240702,5170,5190,5270,5130,53554,276051160,00,0.00,N,5,-60,
|
|
20240701,5230,5220,5300,5220,36505,191742990,00,0.00,N,5,-40,
|
|
20240628,5270,5240,5290,5180,18169,95254840,00,0.00,N,2,40,
|
|
20240627,5230,5270,5290,5180,24039,125557450,00,0.00,N,2,10,
|
|
20240626,5220,5200,5290,5200,36461,191071000,00,0.00,N,5,-20,
|
|
20240625,5240,5150,5300,5120,41785,217509430,00,0.00,N,2,60,
|
|
20240624,5180,5320,5320,5160,84026,437427460,00,0.00,N,5,-140,
|
|
20240621,5320,5390,5430,5250,63798,338433660,00,0.00,N,5,-70,
|
|
20240620,5390,5380,5410,5310,59341,318428770,00,0.00,N,2,10,
|
|
20240619,5380,5390,5530,5360,96203,521648440,00,0.00,N,5,-10,
|
|
20240618,5390,5390,5420,5370,68467,368944950,00,0.00,N,2,10,
|
|
20240617,5380,5500,5540,5330,153918,830241120,00,0.00,N,5,-70,
|
|
20240614,5450,5600,5600,5440,78124,427283710,00,0.00,N,5,-130,
|
|
20240613,5580,5670,5720,5560,44768,251026460,00,0.00,N,5,-30,
|
|
20240612,5610,5590,5800,5550,208179,1182664810,00,0.00,N,2,170,
|
|
20240611,5440,5540,5600,5440,118679,654771700,00,0.00,N,5,-130,
|
|
20240610,5570,5600,5640,5540,46759,260348810,00,0.00,N,5,-70,
|
|
20240607,5640,5650,5700,5600,44922,253711800,00,0.00,N,2,40,
|
|
20240605,5600,5550,5680,5480,66951,371386360,00,0.00,N,2,60,
|
|
20240604,5540,5690,5690,5520,82183,459614500,00,0.00,N,5,-100,
|
|
20240603,5640,5590,5680,5580,54371,306555520,00,0.00,N,2,60,
|
|
20240531,5580,5540,5670,5540,68327,381779190,00,0.00,N,2,10,
|
|
20240530,5570,5660,5660,5500,83519,463675260,00,0.00,N,5,-80,
|
|
20240529,5650,5700,5790,5600,75119,424621630,00,0.00,N,5,-60,
|
|
20240528,5710,5590,5870,5570,64541,366772150,00,0.00,N,2,120,
|
|
20240527,5590,5630,5680,5540,112062,626373490,00,0.00,N,5,-90,
|
|
20240524,5680,5760,5780,5640,103710,588508950,00,0.00,N,5,-80,
|
|
20240523,5760,5800,5870,5710,109999,637813120,00,0.00,N,2,10,
|
|
20240522,5750,5800,5840,5700,109932,633317220,00,0.00,N,2,10,
|
|
20240521,5740,5700,5800,5700,105032,603394870,00,0.00,N,2,60,
|
|
20240520,5680,5850,5870,5630,236687,1358546180,00,0.00,N,5,-130,
|
|
20240517,5810,5940,6040,5720,338249,1975894250,00,0.00,N,5,-180,
|
|
20240516,5990,6620,6630,5980,687099,4255124180,00,0.00,N,5,-600,
|
|
20240514,6590,6540,6590,6460,124017,808676430,00,0.00,N,2,100,
|
|
20240513,6490,6440,6550,6360,148727,957523160,00,0.00,N,2,90,
|
|
20240510,6400,6380,6420,6300,102859,654809870,00,0.00,N,2,40,
|
|
20240509,6360,6420,6470,6300,156331,997111910,00,0.00,N,5,-20,
|
|
20240508,6380,6650,6660,6330,332909,2145944510,00,0.00,N,5,-310,
|
|
20240507,6690,6610,6720,6520,287718,1908346480,00,0.00,N,2,220,
|
|
20240503,6470,6620,6630,6430,146270,953451350,00,0.00,N,5,-20,
|
|
20240502,6490,6350,6570,6300,342456,2224540740,00,0.00,N,2,140,
|
|
20240430,6350,6330,6400,6190,142864,901050380,00,0.00,N,2,20,
|
|
20240429,6330,6240,6420,6240,190205,1207129350,00,0.00,N,2,160,
|
|
20240426,6170,6200,6280,6090,125957,778184630,00,0.00,N,2,20,
|
|
20240425,6150,6180,6230,6100,70254,433598240,00,0.00,N,5,-50,
|
|
20240424,6200,6030,6390,6030,283637,1763309950,00,0.00,N,2,260,
|
|
20240423,5940,5930,6010,5890,70646,419692220,00,0.00,N,2,10,
|
|
20240422,5930,5860,6000,5840,118512,698713460,00,0.00,N,3,0,
|
|
20240419,5930,5970,6050,5770,162392,955592490,00,0.00,N,5,-40,
|
|
20240418,5970,5880,6030,5870,80935,480941460,00,0.00,N,2,40,
|
|
20240417,5930,5790,6110,5790,188296,1123259370,00,0.00,N,2,180,
|
|
20240416,5750,5930,5970,5710,165684,961746800,00,0.00,N,5,-280,
|
|
20240415,6030,5830,6030,5750,156591,925380870,00,0.00,N,2,90,
|
|
20240412,5940,5930,6050,5830,105210,625099680,00,0.00,N,2,50,
|
|
20240411,5890,5860,5960,5740,95334,557014610,00,0.00,N,5,-70,
|
|
20240409,5960,6100,6130,5890,136037,812356710,00,0.00,N,5,-140,
|
|
20240408,6100,6140,6160,5980,117837,712048440,00,0.00,N,5,-40,
|
|
20240405,6140,6150,6240,6080,132632,815498160,00,0.00,N,5,-120,
|
|
20240404,6260,6190,6290,6150,120908,751730180,00,0.00,N,2,80,
|
|
20240403,6180,6220,6260,6110,149086,921021150,00,0.00,N,5,-10,
|
|
20240402,6190,6550,6550,6150,283949,1778004750,00,0.00,N,5,-310,
|
|
20240401,6500,6410,6590,6410,117269,762015480,00,0.00,N,2,90,
|
|
20240329,6410,6430,6640,6360,171408,1107315820,00,0.00,N,5,-20,
|
|
20240328,6430,6530,6590,6420,192850,1248282520,00,0.00,N,5,-120,
|
|
20240327,6550,6660,6660,6470,138511,905301510,00,0.00,N,5,-70,
|
|
20240326,6620,6720,6720,6520,176236,1160999520,00,0.00,N,5,-50,
|
|
20240325,6670,6800,6940,6650,207261,1407113160,00,0.00,N,5,-130,
|
|
20240322,6800,6710,6850,6520,124085,832703530,00,0.00,N,2,70,
|
|
20240321,6730,6680,6870,6680,189993,1289235910,00,0.00,N,2,70,
|
|
20240320,6660,6740,6760,6600,143149,954075630,00,0.00,N,5,-10,
|
|
20240319,6670,6680,6830,6570,197787,1327650390,00,0.00,N,5,-10,
|
|
20240318,6680,6680,6760,6640,129612,865594620,00,0.00,N,5,-10,
|
|
20240315,6690,6730,6760,6530,158532,1050651580,00,0.00,N,5,-40,
|
|
20240314,6730,6900,6950,6430,497394,3282421840,00,0.00,N,5,-180,
|
|
20240313,6910,6960,7110,6710,267434,1862730760,00,0.00,N,5,-30,
|
|
20240312,6940,6820,6940,6670,238805,1636817960,00,0.00,N,2,160,
|
|
20240311,6780,6880,7130,6740,373720,2587959790,00,0.00,N,5,-20,
|
|
20240308,6800,6970,7010,6750,495754,3403640400,00,0.00,N,5,-100,
|
|
20240307,6900,7380,7440,6850,745317,5374600120,00,0.00,N,5,-640,
|
|
20240306,7540,7120,7570,7050,1497329,11049583100,00,0.00,N,2,560,
|
|
20240305,6980,7130,7180,6960,221559,1557971940,00,0.00,N,5,-170,
|
|
20240304,7150,7030,7190,6910,453969,3202530050,00,0.00,N,2,270,
|
|
20240229,6880,6800,7070,6730,292106,2026342140,00,0.00,N,5,-20,
|
|
20240228,6900,6770,6900,6710,281723,1915113790,00,0.00,N,2,120,
|
|
20240227,6780,7350,7350,6680,829106,5716482380,00,0.00,N,5,-590,
|
|
20240226,7370,7110,7370,6990,744124,5378651830,00,0.00,N,2,320,
|
|
20240223,7050,7230,7300,6970,492108,3484790460,00,0.00,N,5,-250,
|
|
20240222,7300,7180,7350,7030,957915,6903405770,00,0.00,N,2,140,
|
|
20240221,7160,7270,7400,7140,709158,5137474890,00,0.00,N,5,-210,
|
|
20240220,7370,7560,7590,7200,1396943,10314975950,00,0.00,N,5,-340,
|
|
20240219,7710,7830,7980,7690,1776212,13898030830,00,0.00,N,5,-430,
|
|
20240216,8140,8020,8140,7650,3203675,25384084480,00,0.00,N,2,200,
|
|
20240215,7940,8330,8380,7870,6802966,54984255490,00,0.00,N,3,0,
|
|
20240214,7940,6230,7940,6200,12875337,94293266300,00,0.00,N,1,1830,
|
|
20240213,6110,5950,6280,5890,659757,4056521350,00,0.00,N,2,210,
|
|
20240208,5900,5600,6030,5600,551328,3252159970,00,0.00,N,2,310,
|
|
20240207,5590,5550,5600,5490,74602,412837350,00,0.00,N,3,0,
|
|
20240206,5590,5630,5660,5510,52556,292362120,00,0.00,N,5,-70,
|
|
20240205,5660,5670,5790,5580,120057,681808040,00,0.00,N,3,0,
|
|
20240202,5660,5780,5780,5600,130665,738401340,00,0.00,N,5,-40,
|
|
20240201,5700,5650,5810,5600,177115,1012400510,00,0.00,N,2,50,
|
|
20240131,5650,5590,5770,5570,162215,917104460,00,0.00,N,2,60,
|
|
20240130,5590,5540,5610,5420,76877,424208200,00,0.00,N,2,50,
|
|
20240129,5540,5470,5650,5420,157353,869455840,00,0.00,N,2,70,
|
|
20240126,5470,5400,5530,5370,98334,534889100,00,0.00,N,2,60,
|
|
20240125,5410,5780,5780,5400,331037,1816374930,00,0.00,N,5,-330,
|
|
20240124,5740,5680,5780,5540,146662,827781260,00,0.00,N,2,20,
|
|
20240123,5720,5750,5830,5660,113499,650176880,00,0.00,N,5,-80,
|
|
20240122,5800,5730,5920,5720,172817,1005424190,00,0.00,N,2,40,
|
|
20240119,5760,5680,5880,5660,205237,1185546800,00,0.00,N,2,140,
|
|
20240118,5620,5500,5650,5420,175179,968082570,00,0.00,N,2,90,
|
|
20240117,5530,5750,5810,5490,249328,1399471970,00,0.00,N,5,-270,
|
|
20240116,5800,5700,5870,5700,161163,930308970,00,0.00,N,2,50,
|
|
20240115,5750,5790,5980,5720,186981,1090327520,00,0.00,N,3,0,
|
|
20240112,5750,5890,5900,5700,192807,1116615150,00,0.00,N,5,-120,
|
|
20240111,5870,6050,6150,5810,343584,2045301200,00,0.00,N,5,-60,
|
|
20240110,5930,6050,6100,5850,395444,2353541100,00,0.00,N,5,-200,
|
|
20240109,6130,5800,6370,5760,1493665,9192348140,00,0.00,N,2,340,
|
|
20240108,5790,5800,5950,5750,329099,1924438920,00,0.00,N,2,40,
|
|
20240105,5750,5930,6010,5710,480764,2806865610,00,0.00,N,5,-260,
|
|
20240104,6010,5800,6370,5460,4352917,25757686780,00,0.00,N,2,580,
|
|
20240103,5430,5430,5470,5380,131971,714158880,00,0.00,N,5,-90,
|
|
20240102,5520,5370,5570,5330,350041,1925442710,00,0.00,N,2,240,
|
|
20231228,5280,5290,5350,5230,75972,400922530,00,0.00,N,5,-10,
|
|
20231227,5290,5460,5500,5250,233710,1247298820,02,0.00,N,5,-270,
|
|
20231226,5560,5440,5690,5380,289465,1610083210,00,0.00,N,2,130,
|
|
20231222,5430,5330,5470,5280,158984,861133050,00,0.00,N,2,150,
|
|
20231221,5280,5410,5460,5220,140814,748613530,00,0.00,N,5,-160,
|
|
20231220,5440,5380,5500,5360,137745,748143130,00,0.00,N,2,70,
|
|
20231219,5370,5430,5460,5360,49995,269810460,00,0.00,N,5,-70,
|
|
20231218,5440,5310,5480,5290,100799,542762490,00,0.00,N,2,130,
|
|
20231215,5310,5370,5420,5290,80581,430046440,00,0.00,N,5,-60,
|
|
20231214,5370,5350,5380,5200,113041,598811460,00,0.00,N,2,120,
|
|
20231213,5250,5360,5400,5250,92752,492276170,00,0.00,N,5,-90,
|
|
20231212,5340,5390,5470,5310,90952,489641320,00,0.00,N,5,-50,
|
|
20231211,5390,5260,5540,5160,261669,1415414030,00,0.00,N,2,130,
|
|
20231208,5260,5250,5270,5050,274245,1415470890,00,0.00,N,5,-40,
|
|
20231207,5300,5300,5500,5080,805093,4219419330,00,0.00,N,2,230,
|
|
20231206,5070,5090,5220,4960,329179,1660173105,00,0.00,N,5,-40,
|
|
20231205,5110,5400,5540,5070,182485,952545520,00,0.00,N,5,-310,
|
|
20231204,5420,5510,5700,5400,218093,1204906790,00,0.00,N,5,-30,
|
|
20231201,5450,5400,5460,5230,108248,582978600,00,0.00,N,2,50,
|
|
20231130,5400,5370,5450,5290,45157,241652290,00,0.00,N,2,30,
|
|
20231129,5370,5350,5520,5350,99373,537397130,00,0.00,N,5,-110,
|
|
20231128,5480,5380,5500,5270,103185,556886710,00,0.00,N,2,100,
|
|
20231127,5380,5530,5590,5360,97815,529591860,00,0.00,N,5,-170,
|
|
20231124,5550,5530,5620,5430,90421,501693650,00,0.00,N,2,20,
|
|
20231123,5530,5630,5660,5440,102115,565795870,00,0.00,N,5,-100,
|
|
20231122,5630,5570,5710,5510,106575,598884970,00,0.00,N,2,60,
|
|
20231121,5570,5420,5610,5350,129963,713736820,00,0.00,N,2,150,
|
|
20231120,5420,5450,5560,5400,132316,721727450,00,0.00,N,2,10,
|
|
20231117,5410,5670,5710,5380,160309,883651510,00,0.00,N,5,-300,
|
|
20231116,5710,5650,5790,5540,180147,1015460940,00,0.00,N,2,10,
|
|
20231115,5700,5960,5960,5550,413631,2362692360,00,0.00,N,5,-180,
|
|
20231114,5880,5940,6400,5820,489116,2970803440,00,0.00,N,5,-60,
|
|
20231113,5940,6250,6300,5830,209679,1261331170,00,0.00,N,5,-260,
|
|
20231110,6200,6380,6400,6100,225742,1402599440,00,0.00,N,5,-210,
|
|
20231109,6410,6440,6580,6270,237658,1524105060,00,0.00,N,2,10,
|
|
20231108,6400,6100,6610,6100,625278,4042941370,00,0.00,N,2,300,
|
|
20231107,6100,6030,6130,5820,161041,961413780,00,0.00,N,2,70,
|
|
20231106,6030,6110,6160,5970,266858,1607943340,00,0.00,N,5,-120,
|
|
20231103,6150,6310,6350,5910,226178,1382338580,00,0.00,N,5,-160,
|
|
20231102,6310,6230,6350,5990,317320,1958696230,00,0.00,N,2,170,
|
|
20231101,6140,5980,6240,5980,131726,807938400,00,0.00,N,2,100,
|
|
20231031,6040,6320,6320,5950,178811,1084573440,00,0.00,N,5,-250,
|
|
20231030,6290,6080,6380,5890,279234,1731228410,00,0.00,N,2,190,
|
|
20231027,6100,6270,6450,6060,115832,716474510,00,0.00,N,5,-170,
|
|
20231026,6270,6200,6440,6120,288507,1801861390,00,0.00,N,5,-80,
|
|
20231025,6350,6370,6690,6270,386956,2521288200,00,0.00,N,5,-10,
|
|
20231024,6360,6350,6600,5980,375036,2334924920,00,0.00,N,2,60,
|
|
20231023,6300,6200,6540,6050,244401,1546234190,00,0.00,N,2,20,
|
|
20231020,6280,6110,6500,5990,423334,2648999950,00,0.00,N,2,80,
|
|
20231019,6200,6400,6540,6000,367512,2338063620,00,0.00,N,5,-350,
|
|
20231018,6550,6750,6750,6450,340088,2237054720,00,0.00,N,5,-180,
|
|
20231017,6730,6250,6880,6190,1052345,6965445030,00,0.00,N,2,500,
|
|
20231016,6230,6310,6590,6050,645801,4049000030,00,0.00,N,5,-170,
|
|
20231013,6400,6000,6640,5990,1725968,11130148340,00,0.00,N,2,400,
|
|
20231012,6000,6100,6220,5640,2638988,15876390040,00,0.00,N,5,-20,
|
|
20231011,6020,5520,6470,5420,2147583,13123647920,00,0.00,N,2,500,
|
|
20231010,5520,5390,5850,5390,428184,2433648610,00,0.00,N,2,140,
|
|
20231006,5380,5280,5500,5220,62471,337262070,00,0.00,N,2,100,
|
|
20231005,5280,5180,5340,5110,88915,466731390,00,0.00,N,2,100,
|
|
20231004,5180,5340,5510,5060,215751,1141475980,00,0.00,N,5,-160,
|
|
20230927,5340,5290,5460,5180,153929,818485560,00,0.00,N,2,50,
|
|
20230926,5290,5570,5580,5240,363870,1958517600,00,0.00,N,5,-280,
|
|
20230925,5570,5210,5890,5210,1536465,8668314650,00,0.00,N,2,360,
|
|
20230922,5210,4980,5240,4980,154291,797410420,00,0.00,N,2,150,
|
|
20230921,5060,5000,5200,5000,104154,532794830,00,0.00,N,2,10,
|
|
20230920,5050,4970,5130,4970,74463,377862270,00,0.00,N,2,80,
|
|
20230919,4970,4925,5070,4915,122926,613348330,00,0.00,N,2,35,
|
|
20230918,4935,4910,4990,4860,162651,798806745,00,0.00,N,2,25,
|
|
20230915,4910,4925,4975,4900,39439,194491635,00,0.00,N,3,0,
|
|
20230914,4910,4925,4975,4900,42101,207218080,00,0.00,N,5,-65,
|
|
20230913,4975,4920,4980,4820,52097,255257455,00,0.00,N,5,-5,
|
|
20230912,4980,5200,5230,4975,113125,572870200,00,0.00,N,5,-220,
|
|
20230911,5200,4975,5200,4950,165061,840260785,00,0.00,N,2,225,
|
|
20230908,4975,4915,4995,4905,27203,134564535,00,0.00,N,2,5,
|
|
20230907,4970,4960,4970,4800,70869,346817300,00,0.00,N,2,10,
|
|
20230906,4960,4955,5030,4950,65108,324905525,00,0.00,N,5,-40,
|
|
20230905,5000,5010,5070,4925,69984,348367110,00,0.00,N,5,-10,
|
|
20230904,5010,5060,5070,4965,68273,341839710,00,0.00,N,5,-40,
|
|
20230901,5050,4955,5050,4915,149478,748787725,00,0.00,N,2,95,
|
|
20230831,4955,4925,5020,4850,89502,443858795,00,0.00,N,2,55,
|
|
20230830,4900,4925,4975,4865,106111,521617745,00,0.00,N,5,-30,
|
|
20230829,4930,4800,4940,4710,136403,660775805,00,0.00,N,2,130,
|
|
20230828,4800,4625,4820,4620,128206,610179960,00,0.00,N,2,175,
|
|
20230825,4625,4720,4720,4615,63904,297362615,00,0.00,N,5,-100,
|
|
20230824,4725,4720,4770,4640,68417,321809485,00,0.00,N,5,-40,
|
|
20230823,4765,4560,4770,4560,203656,958831380,00,0.00,N,2,205,
|
|
20230822,4560,4540,4640,4470,119441,544198000,00,0.00,N,2,60,
|
|
20230821,4500,4530,4625,4455,71929,325817845,00,0.00,N,5,-30,
|
|
20230818,4530,4520,4705,4480,178054,823930015,00,0.00,N,5,-60,
|
|
20230817,4590,4405,4760,4330,409555,1879159090,00,0.00,N,2,195,
|
|
20230816,4395,4205,4490,4205,264421,1151131290,00,0.00,N,2,190,
|
|
20230814,4205,4050,4205,3975,121915,504493825,00,0.00,N,2,135,
|
|
20230811,4070,4005,4100,3960,28653,115417620,00,0.00,N,2,35,
|
|
20230810,4035,3980,4035,3970,12501,49839875,00,0.00,N,2,5,
|
|
20230809,4030,4050,4050,3965,9903,39601365,00,0.00,N,2,45,
|
|
20230808,3985,4065,4065,3975,9802,39127815,00,0.00,N,5,-40,
|
|
20230807,4025,4040,4065,3960,21203,84975285,00,0.00,N,2,45,
|
|
20230804,3980,4030,4060,3960,18238,72811935,00,0.00,N,5,-50,
|
|
20230803,4030,3955,4045,3955,16897,67354405,00,0.00,N,2,30,
|
|
20230802,4000,4095,4095,3990,18043,72697070,00,0.00,N,5,-80,
|
|
20230801,4080,3985,4090,3985,27573,111316400,00,0.00,N,2,95,
|
|
20230731,3985,3910,4075,3880,39204,156596770,00,0.00,N,2,140,
|
|
20230728,3845,3775,3965,3775,14726,56538265,00,0.00,N,2,20,
|
|
20230727,3825,3850,3855,3785,17509,66992805,00,0.00,N,2,90,
|
|
20230726,3735,3900,3995,3700,96320,364118585,00,0.00,N,5,-165,
|
|
20230725,3900,3960,4005,3900,44772,175432050,00,0.00,N,5,-70,
|
|
20230724,3970,4000,4055,3955,42269,168431760,00,0.00,N,5,-85,
|
|
20230721,4055,4120,4200,4035,23515,96183330,00,0.00,N,5,-65,
|
|
20230720,4120,4050,4140,4000,33529,135720175,00,0.00,N,2,40,
|
|
20230719,4080,4100,4155,4080,22570,92522820,00,0.00,N,5,-40,
|
|
20230718,4120,4220,4255,4075,41747,172510340,00,0.00,N,5,-80,
|
|
20230717,4200,4190,4215,4170,14324,60118910,00,0.00,N,5,-35,
|
|
20230714,4235,4205,4250,4175,46097,193868990,00,0.00,N,2,30,
|
|
20230713,4205,4125,4245,4120,44888,187639560,00,0.00,N,2,90,
|
|
20230712,4115,4140,4150,4080,27974,114816345,00,0.00,N,5,-5,
|
|
20230711,4120,4120,4160,4085,16264,66896755,00,0.00,N,3,0,
|
|
20230710,4120,4120,4135,4065,20678,84772410,00,0.00,N,3,0,
|
|
20230707,4120,4145,4175,4105,21395,88460900,00,0.00,N,5,-65,
|
|
20230706,4185,4245,4245,4120,28608,119472320,00,0.00,N,5,-55,
|
|
20230705,4240,4245,4245,4180,29877,125797205,00,0.00,N,5,-5,
|
|
20230704,4245,4260,4260,4145,33680,141311390,00,0.00,N,2,25,
|
|
20230703,4220,4210,4260,4205,54639,230800095,00,0.00,N,2,15,
|
|
20230630,4205,4185,4310,4185,41649,176247315,00,0.00,N,5,-35,
|
|
20230629,4240,4330,4360,4230,32884,140460765,00,0.00,N,5,-80,
|
|
20230628,4320,4370,4490,4300,57780,252075485,00,0.00,N,5,-45,
|
|
20230627,4365,4255,4440,4240,205521,894168590,00,0.00,N,2,130,
|
|
20230626,4235,4040,4775,4035,899508,3902148935,00,0.00,N,2,120,
|
|
20230623,4115,4130,4165,4095,34994,143925685,00,0.00,N,5,-25,
|
|
20230622,4140,4200,4220,4135,28398,118626140,00,0.00,N,5,-95,
|
|
20230621,4235,4230,4255,4195,34005,143610995,00,0.00,N,3,0,
|
|
20230620,4235,4270,4315,4205,45237,191690230,00,0.00,N,5,-85,
|
|
20230619,4320,4330,4330,4290,17846,76964795,00,0.00,N,2,15,
|
|
20230616,4305,4300,4320,4230,39288,168606770,00,0.00,N,2,5,
|
|
20230615,4300,4295,4370,4230,59265,254715960,00,0.00,N,2,5,
|
|
20230614,4295,4400,4420,4295,62486,271073095,00,0.00,N,5,-105,
|
|
20230613,4400,4405,4460,4355,53927,237251215,00,0.00,N,5,-20,
|
|
20230612,4420,4465,4465,4385,44863,197700175,00,0.00,N,5,-35,
|
|
20230609,4455,4460,4490,4445,50535,225514775,00,0.00,N,5,-5,
|
|
20230608,4460,4405,4465,4400,39283,174629195,00,0.00,N,3,0,
|
|
20230607,4460,4460,4470,4395,73307,325206240,00,0.00,N,5,-15,
|
|
20230605,4475,4490,4505,4390,135400,602121740,00,0.00,N,5,-20,
|
|
20230602,4495,4510,4520,4440,100017,448500695,00,0.00,N,5,-15,
|
|
20230601,4510,4485,4530,4465,79438,356784280,00,0.00,N,2,5,
|
|
20230531,4505,4480,4510,4470,45471,204309355,00,0.00,N,2,25,
|
|
20230530,4480,4440,4490,4415,46152,206038610,00,0.00,N,2,40,
|
|
20230526,4440,4435,4475,4400,98687,438215405,00,0.00,N,3,0,
|
|
20230525,4440,4425,4460,4405,63571,281721095,00,0.00,N,2,15,
|
|
20230524,4425,4350,4435,4345,49146,216929365,00,0.00,N,2,35,
|
|
20230523,4390,4375,4420,4360,40283,176838115,00,0.00,N,2,15,
|
|
20230522,4375,4360,4385,4330,48875,213288550,00,0.00,N,2,40,
|
|
20230519,4335,4300,4335,4290,45825,197489565,00,0.00,N,2,35,
|
|
20230518,4300,4245,4305,4230,48102,205573255,00,0.00,N,2,55,
|
|
20230517,4245,4215,4260,4180,36986,156410105,00,0.00,N,2,30,
|
|
20230516,4215,4200,4285,4190,57711,243324510,00,0.00,N,5,-20,
|
|
20230515,4235,4230,4285,4145,108826,458047960,00,0.00,N,5,-50,
|
|
20230512,4285,4280,4315,4240,42975,183978995,00,0.00,N,3,0,
|
|
20230511,4285,4275,4325,4265,23580,101399760,00,0.00,N,2,5,
|
|
20230510,4280,4250,4305,4235,39297,168260200,00,0.00,N,2,5,
|
|
20230509,4275,4255,4290,4200,46772,198764115,00,0.00,N,2,45,
|
|
20230508,4230,4185,4250,4185,50350,212879415,00,0.00,N,2,50,
|
|
20230504,4180,4155,4215,4125,59447,248454740,00,0.00,N,3,0,
|
|
20230503,4180,4090,4200,4085,80534,333899315,00,0.00,N,2,65,
|
|
20230502,4115,4040,4130,4020,64870,264598115,00,0.00,N,2,85,
|
|
20230428,4030,4010,4100,3990,115999,468886105,00,0.00,N,2,65,
|
|
20230427,3965,3900,3965,3845,82037,321730925,00,0.00,N,2,85,
|
|
20230426,3880,3865,3955,3865,71630,279082555,00,0.00,N,2,15,
|
|
20230425,3865,3885,3900,3845,72112,279239195,00,0.00,N,5,-15,
|
|
20230424,3880,3945,3955,3870,71036,276908790,00,0.00,N,5,-80,
|
|
20230421,3960,4080,4110,3945,238045,950677275,00,0.00,N,5,-170,
|
|
20230420,4130,4240,4270,4115,112146,467100180,00,0.00,N,5,-120,
|
|
20230419,4250,4280,4300,4225,56720,241319470,00,0.00,N,5,-20,
|
|
20230418,4270,4300,4300,4240,50625,215780265,00,0.00,N,5,-30,
|
|
20230417,4300,4230,4305,4210,42131,179545425,00,0.00,N,2,75,
|
|
20230414,4225,4260,4280,4210,42069,178495960,00,0.00,N,5,-35,
|
|
20230413,4260,4255,4270,4180,29429,124572625,00,0.00,N,3,0,
|
|
20230412,4260,4170,4390,4165,79031,339264610,00,0.00,N,2,90,
|
|
20230411,4170,4120,4260,4075,44413,185461775,00,0.00,N,2,50,
|
|
20230410,4120,4160,4190,4090,76395,315486915,00,0.00,N,5,-80,
|
|
20230407,4200,4110,4270,4105,73810,309407075,00,0.00,N,5,-15,
|
|
20230406,4215,4325,4340,4205,104935,444875390,00,0.00,N,5,-155,
|
|
20230405,4370,4405,4470,4325,75537,329534940,00,0.00,N,5,-35,
|
|
20230404,4405,4370,4475,4360,77690,343150450,00,0.00,N,2,35,
|
|
20230403,4370,4310,4415,4140,197319,840630915,00,0.00,N,2,60,
|
|
20230331,4310,4435,4470,4300,64935,282062060,00,0.00,N,5,-125,
|
|
20230330,4435,4445,4465,4385,44633,197384440,00,0.00,N,2,15,
|
|
20230329,4420,4370,4480,4360,45100,198737060,00,0.00,N,2,5,
|
|
20230328,4415,4350,4420,4330,46964,205873630,00,0.00,N,2,65,
|
|
20230327,4350,4360,4410,4290,31348,135966530,00,0.00,N,5,-10,
|
|
20230324,4360,4255,4480,4215,39439,171476660,00,0.00,N,2,115,
|
|
20230323,4245,4305,4310,4220,47965,203515295,00,0.00,N,5,-60,
|
|
20230322,4305,4400,4420,4280,112329,485367065,00,0.00,N,5,-95,
|
|
20230321,4400,4460,4505,4370,50676,224473535,00,0.00,N,5,-60,
|
|
20230320,4460,4520,4560,4455,48310,217268670,00,0.00,N,5,-60,
|
|
20230317,4520,4525,4580,4405,108286,486660875,00,0.00,N,2,100,
|
|
20230316,4420,4425,4865,4405,584989,2708304655,00,0.00,N,3,0,
|
|
20230315,4420,4230,4460,4230,60992,266759960,00,0.00,N,2,195,
|
|
20230314,4225,4445,4445,4200,94539,404193870,00,0.00,N,5,-240,
|
|
20230313,4465,4560,4560,4350,159224,702630145,00,0.00,N,5,-165,
|
|
20230310,4630,4640,4680,4590,62531,289182345,00,0.00,N,3,0,
|
|
20230309,4630,4680,4820,4625,150236,707703135,00,0.00,N,5,-50,
|
|
20230308,4680,4640,4900,4585,298578,1408291240,00,0.00,N,2,40,
|
|
20230307,4640,4615,4675,4550,64027,296024930,00,0.00,N,2,25,
|
|
20230306,4615,4615,4620,4565,29931,137721825,00,0.00,N,3,0,
|
|
20230303,4615,4585,4620,4540,34123,156463145,00,0.00,N,2,15,
|
|
20230302,4600,4590,4645,4510,80313,365883695,00,0.00,N,2,10,
|
|
20230228,4590,4405,4650,4405,106716,488210280,00,0.00,N,2,210,
|
|
20230227,4380,4480,4620,4350,101256,450797145,00,0.00,N,5,-145,
|
|
20230224,4525,4660,4660,4525,85714,393195660,00,0.00,N,5,-115,
|
|
20230223,4640,4560,4800,4525,170895,790223635,00,0.00,N,2,55,
|
|
20230222,4585,4640,4685,4550,40959,188941630,00,0.00,N,5,-75,
|
|
20230221,4660,4615,4675,4575,51903,239514595,00,0.00,N,2,55,
|
|
20230220,4605,4620,4635,4545,26899,123740570,00,0.00,N,2,60,
|
|
20230217,4545,4565,4650,4545,31954,145979930,00,0.00,N,5,-5,
|
|
20230216,4550,4515,4620,4515,45638,207873690,00,0.00,N,2,40,
|
|
20230215,4510,4640,4650,4510,55145,253589675,00,0.00,N,5,-130,
|
|
20230214,4640,4695,4695,4630,34068,158347975,00,0.00,N,3,0,
|
|
20230213,4640,4620,4675,4550,51774,239503845,00,0.00,N,2,10,
|
|
20230210,4630,4610,4800,4550,123853,577771675,00,0.00,N,2,20,
|
|
20230209,4610,4595,4645,4590,51634,238061915,00,0.00,N,2,15,
|
|
20230208,4595,4575,4620,4575,44052,202382725,00,0.00,N,2,20,
|
|
20230207,4575,4520,4625,4520,41425,189365965,00,0.00,N,2,55,
|
|
20230206,4520,4560,4575,4505,75068,341044510,00,0.00,N,5,-40,
|
|
20230203,4560,4560,4595,4545,82507,376302810,00,0.00,N,3,0,
|
|
20230202,4560,4585,4605,4535,61118,279664205,00,0.00,N,5,-25,
|
|
20230201,4585,4640,4640,4510,71540,326647925,00,0.00,N,5,-5,
|
|
20230131,4590,4620,4660,4575,80682,372551960,00,0.00,N,2,15,
|
|
20230130,4575,4530,4610,4525,78950,360293305,00,0.00,N,2,45,
|
|
20230127,4530,4530,4565,4520,33473,151924900,00,0.00,N,3,0,
|
|
20230126,4530,4530,4570,4475,52490,237795835,00,0.00,N,3,0,
|
|
20230125,4530,4445,4535,4445,42361,191138980,00,0.00,N,2,85,
|
|
20230120,4445,4420,4450,4395,73888,325871765,00,0.00,N,2,25,
|
|
20230119,4420,4430,4445,4395,23014,101690320,00,0.00,N,2,20,
|
|
20230118,4400,4395,4415,4375,30332,133325480,00,0.00,N,2,5,
|
|
20230117,4395,4445,4445,4395,26838,118231770,00,0.00,N,5,-5,
|
|
20230116,4400,4390,4440,4370,27343,120593635,00,0.00,N,2,10,
|
|
20230113,4390,4430,4430,4390,24426,107488280,00,0.00,N,3,0,
|
|
20230112,4390,4430,4430,4335,72194,316846255,00,0.00,N,3,0,
|
|
20230111,4390,4350,4420,4350,30178,132183240,00,0.00,N,2,40,
|
|
20230110,4350,4395,4450,4340,58776,257716000,00,0.00,N,5,-10,
|
|
20230109,4360,4185,4375,4185,75680,326596820,00,0.00,N,2,200,
|
|
20230106,4160,4100,4220,4055,62560,260176975,00,0.00,N,2,60,
|
|
20230105,4100,4110,4290,4100,147876,617582445,00,0.00,N,3,0,
|
|
20230104,4100,3920,4110,3915,39361,158756015,00,0.00,N,2,120,
|
|
20230103,3980,4035,4060,3835,93886,368886005,00,0.00,N,5,-70,
|
|
20230102,4050,4100,4165,3995,64250,262225045,00,0.00,N,5,-50,
|
|
20221229,4100,4310,4310,4100,156419,647951045,00,0.00,N,5,-250,
|
|
20221228,4350,4450,4460,4305,93557,407083960,02,0.00,N,5,-140,
|
|
20221227,4490,4425,4530,4425,94677,423009925,00,0.00,N,2,30,
|
|
20221226,4460,4360,4465,4305,71484,315218375,00,0.00,N,2,100,
|
|
20221223,4360,4520,4545,4360,90528,403847055,00,0.00,N,5,-165,
|
|
20221222,4525,4535,4580,4500,93005,421679345,00,0.00,N,2,15,
|
|
20221221,4510,4495,4550,4480,50363,226926430,00,0.00,N,2,10,
|
|
20221220,4500,4640,4640,4410,92217,417697270,00,0.00,N,5,-140,
|
|
20221219,4640,4630,4700,4625,42164,196441030,00,0.00,N,5,-45,
|
|
20221216,4685,4625,4705,4550,76164,353980590,00,0.00,N,2,10,
|
|
20221215,4675,4670,4700,4655,74170,347113605,00,0.00,N,5,-5,
|
|
20221214,4680,4595,4690,4570,77777,362109855,00,0.00,N,2,60,
|
|
20221213,4620,4600,4700,4590,89761,414849795,00,0.00,N,2,20,
|
|
20221212,4600,4590,4620,4510,72282,330877310,00,0.00,N,5,-20,
|
|
20221209,4620,4485,4655,4400,181409,822547435,00,0.00,N,2,135,
|
|
20221208,4485,4510,4510,4380,62552,278153600,00,0.00,N,5,-25,
|
|
20221207,4510,4410,4620,4345,101256,454641280,00,0.00,N,2,10,
|
|
20221206,4500,4605,4610,4465,87221,395552610,00,0.00,N,5,-125,
|
|
20221205,4625,4465,4645,4465,118240,542300770,00,0.00,N,2,105,
|
|
20221202,4520,4495,4550,4445,112787,507027730,00,0.00,N,2,25,
|
|
20221201,4495,4365,4495,4355,158400,701634960,00,0.00,N,2,160,
|
|
20221130,4335,4335,4350,4265,49345,212570740,00,0.00,N,2,20,
|
|
20221129,4315,4240,4315,4180,72464,308819870,00,0.00,N,2,20,
|
|
20221128,4295,4175,4370,4150,186173,798702800,00,0.00,N,2,125,
|
|
20221125,4170,4200,4200,4120,29041,120785130,00,0.00,N,3,0,
|
|
20221124,4170,4190,4190,4135,25166,104417240,00,0.00,N,2,35,
|
|
20221123,4135,4085,4180,4085,61518,254765550,00,0.00,N,2,55,
|
|
20221122,4080,4040,4105,4040,32994,134826125,00,0.00,N,2,5,
|
|
20221121,4075,4220,4220,4070,61790,254590005,00,0.00,N,5,-145,
|
|
20221118,4220,4195,4240,4130,46895,196711320,00,0.00,N,2,25,
|
|
20221117,4195,4160,4195,4055,75858,314404735,00,0.00,N,2,40,
|
|
20221116,4155,4120,4165,4045,206235,849267060,00,0.00,N,2,115,
|
|
20221115,4040,3990,4105,3990,55872,225653120,00,0.00,N,2,35,
|
|
20221114,4005,3800,4050,3785,253364,1001683000,00,0.00,N,2,220,
|
|
20221111,3785,3790,3835,3760,30591,115952485,00,0.00,N,2,35,
|
|
20221110,3750,3760,3760,3680,13435,50099340,00,0.00,N,5,-15,
|
|
20221109,3765,3770,3785,3740,28729,107979205,00,0.00,N,2,25,
|
|
20221108,3740,3725,3770,3700,18548,69261940,00,0.00,N,3,0,
|
|
20221107,3740,3670,3755,3640,49605,182703565,00,0.00,N,2,20,
|
|
20221104,3720,3735,3735,3620,14310,52711050,00,0.00,N,5,-15,
|
|
20221103,3735,3715,3735,3640,18524,68426765,00,0.00,N,3,0,
|
|
20221102,3735,3740,3800,3690,41086,154361250,00,0.00,N,5,-5,
|
|
20221101,3740,3740,3740,3670,29892,111074375,00,0.00,N,2,75,
|
|
20221031,3665,3700,3700,3620,24983,91464860,00,0.00,N,2,70,
|
|
20221028,3595,3630,3650,3555,29038,104510665,00,0.00,N,5,-35,
|
|
20221027,3630,3590,3650,3560,45425,163973060,00,0.00,N,2,40,
|
|
20221026,3590,3600,3610,3560,16114,57739665,00,0.00,N,5,-15,
|
|
20221025,3605,3605,3610,3540,16795,60137365,00,0.00,N,2,10,
|
|
20221024,3595,3500,3610,3500,35305,125652370,00,0.00,N,2,95,
|
|
20221021,3500,3515,3565,3495,28659,101060125,00,0.00,N,5,-65,
|
|
20221020,3565,3525,3600,3505,35290,124850100,00,0.00,N,2,40,
|
|
20221019,3525,3550,3600,3520,30643,108628100,00,0.00,N,5,-25,
|
|
20221018,3550,3460,3600,3455,39544,138506370,00,0.00,N,2,100,
|
|
20221017,3450,3355,3460,3310,52481,178912105,00,0.00,N,2,80,
|
|
20221014,3370,3305,3395,3300,27003,90203580,00,0.00,N,2,100,
|
|
20221013,3270,3355,3360,3195,61711,201088160,00,0.00,N,5,-120,
|
|
20221012,3390,3305,3390,3300,62563,208913665,00,0.00,N,2,40,
|
|
20221011,3350,3495,3495,3350,57395,194194610,00,0.00,N,5,-180,
|
|
20221007,3530,3570,3575,3530,20966,74408915,00,0.00,N,5,-60,
|
|
20221006,3590,3490,3590,3480,20167,71336955,00,0.00,N,2,140,
|
|
20221005,3450,3565,3600,3435,39941,140231945,00,0.00,N,5,-75,
|
|
20221004,3525,3600,3600,3445,36681,128347625,00,0.00,N,2,80,
|
|
20220930,3445,3420,3460,3355,51713,175207230,00,0.00,N,5,-30,
|
|
20220929,3475,3500,3580,3410,72123,250973615,00,0.00,N,3,0,
|
|
20220928,3475,3630,3730,3465,111430,397986800,00,0.00,N,5,-155,
|
|
20220927,3630,3520,3685,3500,102547,369516575,00,0.00,N,2,75,
|
|
20220926,3555,3840,3840,3540,117786,428236260,00,0.00,N,5,-290,
|
|
20220923,3845,3955,3975,3805,52726,206468215,00,0.00,N,5,-115,
|
|
20220922,3960,4000,4035,3890,72002,283572130,00,0.00,N,5,-75,
|
|
20220921,4035,4050,4050,3995,37068,149079390,00,0.00,N,5,-15,
|
|
20220920,4050,4005,4080,4005,32644,132044865,00,0.00,N,2,50,
|
|
20220919,4000,4000,4050,3965,121917,487625760,00,0.00,N,5,-15,
|
|
20220916,4015,4085,4090,3990,127444,513407210,00,0.00,N,5,-90,
|
|
20220915,4105,4075,4155,4060,125680,514270135,00,0.00,N,2,35,
|
|
20220914,4070,3975,4075,3930,190309,765241070,00,0.00,N,2,55,
|
|
20220913,4015,4025,4025,3970,114760,458820205,00,0.00,N,2,25,
|
|
20220908,3990,3915,3990,3910,178856,707437785,00,0.00,N,2,60,
|
|
20220907,3930,3950,3950,3845,61347,237884545,00,0.00,N,3,0,
|
|
20220906,3930,3825,3950,3825,24915,96790150,00,0.00,N,2,60,
|
|
20220905,3870,3885,3910,3850,47065,182159155,00,0.00,N,5,-40,
|
|
20220902,3910,3885,3925,3875,64845,252881610,00,0.00,N,3,0,
|
|
20220901,3910,3935,3940,3875,84526,330106995,00,0.00,N,5,-35,
|
|
20220831,3945,3925,3950,3895,53523,210072245,00,0.00,N,2,20,
|
|
20220830,3925,3800,3940,3795,89334,347434430,00,0.00,N,2,90,
|
|
20220829,3835,3880,3880,3765,46320,177099790,00,0.00,N,5,-75,
|
|
20220826,3910,3895,3945,3890,110054,430084025,00,0.00,N,2,45,
|
|
20220825,3865,3775,3960,3770,110841,425478175,00,0.00,N,2,105,
|
|
20220824,3760,3710,3760,3710,25335,94892205,00,0.00,N,2,10,
|
|
20220823,3750,3755,3770,3700,56761,211486740,00,0.00,N,5,-35,
|
|
20220822,3785,3895,3905,3760,167546,636368075,00,0.00,N,5,-160,
|
|
20220819,3945,3960,3995,3920,92624,366820635,00,0.00,N,5,-45,
|
|
20220818,3990,3925,3995,3870,121963,480608715,00,0.00,N,5,-5,
|
|
20220817,3995,4025,4030,3920,183246,723491415,00,0.00,N,5,-30,
|
|
20220816,4025,3965,4070,3935,382474,1531255240,00,0.00,N,2,90,
|
|
20220812,3935,3945,3985,3930,46964,185845275,00,0.00,N,2,10,
|
|
20220811,3925,3920,3960,3915,37225,146358080,00,0.00,N,3,0,
|
|
20220810,3925,3940,3950,3885,56701,221995500,00,0.00,N,5,-35,
|
|
20220809,3960,3960,4150,3920,249497,997724615,00,0.00,N,5,-5,
|
|
20220808,3965,3990,4015,3905,42276,167241215,00,0.00,N,5,-55,
|
|
20220805,4020,4010,4025,3930,34789,138436140,00,0.00,N,2,40,
|
|
20220804,3980,3975,4020,3935,38408,152335840,00,0.00,N,2,55,
|
|
20220803,3925,3910,3930,3840,56215,222344780,00,0.00,N,2,15,
|
|
20220802,3910,3985,3995,3880,38738,152083130,00,0.00,N,5,-75,
|
|
20220801,3985,3990,3990,3935,25395,100808175,00,0.00,N,2,5,
|
|
20220729,3980,3970,4030,3950,79200,314501400,00,0.00,N,2,15,
|
|
20220728,3965,3910,3965,3895,46953,184495535,00,0.00,N,2,80,
|
|
20220727,3885,3865,3910,3820,29162,113013760,00,0.00,N,2,20,
|
|
20220726,3865,3885,3885,3845,17281,66699780,00,0.00,N,5,-30,
|
|
20220725,3895,3890,3895,3855,18005,69720250,00,0.00,N,2,5,
|
|
20220722,3890,3890,3920,3860,24453,94970410,00,0.00,N,3,0,
|
|
20220721,3890,3870,3895,3750,54989,211168035,00,0.00,N,2,25,
|
|
20220720,3865,3875,3920,3810,58496,226430670,00,0.00,N,3,0,
|
|
20220719,3865,3840,3885,3825,26258,101064725,00,0.00,N,2,25,
|
|
20220718,3840,3765,3865,3750,38095,144975730,00,0.00,N,2,100,
|
|
20220715,3740,3690,3755,3605,108441,401336690,00,0.00,N,2,50,
|
|
20220714,3690,3665,3690,3600,19565,71335710,00,0.00,N,2,15,
|
|
20220713,3675,3670,3685,3580,30150,109814370,00,0.00,N,5,-50,
|
|
20220712,3725,3725,3770,3555,29116,105149490,00,0.00,N,3,0,
|
|
20220711,3725,3725,3775,3680,46655,174109020,00,0.00,N,3,0,
|
|
20220708,3725,3740,3785,3700,23317,86978670,00,0.00,N,2,20,
|
|
20220707,3705,3625,3710,3625,39203,143998915,00,0.00,N,2,80,
|
|
20220706,3625,3720,3720,3595,31644,115418205,00,0.00,N,5,-35,
|
|
20220705,3660,3555,3680,3540,59192,213946370,00,0.00,N,2,85,
|
|
20220704,3575,3655,3735,3430,82606,293117965,00,0.00,N,5,-65,
|
|
20220701,3640,3645,3735,3530,54498,196904250,00,0.00,N,5,-5,
|
|
20220630,3645,3715,3735,3645,53265,196079480,00,0.00,N,5,-120,
|
|
20220629,3765,3760,3820,3650,46452,173900625,00,0.00,N,5,-25,
|
|
20220628,3790,3755,3840,3710,46735,175422135,00,0.00,N,2,60,
|
|
20220627,3730,3615,3750,3615,69917,258546480,00,0.00,N,2,150,
|
|
20220624,3580,3370,3600,3365,85101,294992205,00,0.00,N,2,190,
|
|
20220623,3390,3610,3650,3390,236398,832105590,00,0.00,N,5,-220,
|
|
20220622,3610,3845,3855,3610,103311,380853625,00,0.00,N,5,-240,
|
|
20220621,3850,3770,3895,3730,61265,232633035,00,0.00,N,2,65,
|
|
20220620,3785,4050,4065,3755,122639,472521930,00,0.00,N,5,-265,
|
|
20220617,4050,3970,4055,3955,51574,206224265,00,0.00,N,5,-35,
|
|
20220616,4085,4020,4350,4020,289759,1211174510,00,0.00,N,2,75,
|
|
20220615,4010,4160,4160,3950,97624,395704920,00,0.00,N,5,-180,
|
|
20220614,4190,4080,4220,4060,86647,357387830,00,0.00,N,5,-50,
|
|
20220613,4240,4450,4455,4210,127608,551390330,00,0.00,N,5,-255,
|
|
20220610,4495,4550,4555,4495,36645,165572465,00,0.00,N,5,-40,
|
|
20220609,4535,4625,4625,4520,43428,197927325,00,0.00,N,5,-90,
|
|
20220608,4625,4620,4660,4600,56689,262259665,00,0.00,N,3,0,
|
|
20220607,4625,4705,4705,4625,46956,217842570,00,0.00,N,5,-80,
|
|
20220603,4705,4710,4715,4655,49045,229687140,00,0.00,N,5,-15,
|
|
20220602,4720,4725,4750,4655,43304,203073220,00,0.00,N,5,-5,
|
|
20220531,4725,4685,4740,4685,40242,189123500,00,0.00,N,5,-5,
|
|
20220530,4730,4640,4755,4630,75558,353070500,00,0.00,N,2,90,
|
|
20220527,4640,4675,4690,4635,60102,279732995,00,0.00,N,5,-35,
|
|
20220526,4675,4615,4685,4600,58064,268390865,00,0.00,N,2,60,
|
|
20220525,4615,4555,4875,4545,397582,1878955195,00,0.00,N,2,10,
|
|
20220524,4605,4645,4650,4535,88343,404067155,00,0.00,N,2,15,
|
|
20220523,4590,4670,4670,4570,70099,322571685,00,0.00,N,5,-35,
|
|
20220520,4625,4655,4725,4505,66035,305308070,00,0.00,N,5,-30,
|
|
20220519,4655,4690,4730,4615,82361,383986605,00,0.00,N,5,-85,
|
|
20220518,4740,4570,4890,4555,310401,1475479385,00,0.00,N,2,185,
|
|
20220517,4555,4560,4570,4520,146379,664587765,00,0.00,N,2,5,
|
|
20220516,4550,4765,4860,4320,454512,2108870315,00,0.00,N,5,-230,
|