684 lines
42 KiB
CSV
684 lines
42 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250226,5660,4595,5660,4545,7932537,42097476060,00,0.00,N,1,1305,
|
|
20250225,4355,4365,4400,4345,76562,355951165,00,0.00,N,5,-45,
|
|
20250224,4400,4420,4420,4310,13226,57700430,00,0.00,N,5,-20,
|
|
20250221,4420,4370,4480,4370,20803,91507820,00,0.00,N,2,25,
|
|
20250220,4395,4440,4440,4340,17613,77303865,00,0.00,N,5,-40,
|
|
20250219,4435,4415,4450,4340,33793,148204830,00,0.00,N,5,-10,
|
|
20250218,4445,4450,4455,4390,25858,114246220,00,0.00,N,5,-10,
|
|
20250217,4455,4425,4480,4415,33091,147396625,00,0.00,N,2,30,
|
|
20250214,4425,4290,4480,4290,61439,270375025,00,0.00,N,2,95,
|
|
20250213,4330,4290,4350,4250,33087,142034760,00,0.00,N,2,55,
|
|
20250212,4275,4270,4340,4195,25456,108141465,00,0.00,N,2,40,
|
|
20250211,4235,4250,4300,4235,26878,114548700,00,0.00,N,5,-25,
|
|
20250210,4260,4220,4310,4210,26664,113436410,00,0.00,N,3,0,
|
|
20250207,4260,4350,4400,4250,37128,160436325,00,0.00,N,5,-125,
|
|
20250206,4385,4330,4410,4295,49192,215217065,00,0.00,N,2,100,
|
|
20250205,4285,4205,4340,4205,20695,88589190,00,0.00,N,2,55,
|
|
20250204,4230,4025,4240,4025,41778,173753295,00,0.00,N,2,130,
|
|
20250203,4100,4230,4230,4010,87933,359380165,00,0.00,N,5,-130,
|
|
20250131,4230,4330,4330,4225,15788,66986045,00,0.00,N,5,-100,
|
|
20250124,4330,4395,4440,4260,31106,134697240,00,0.00,N,5,-75,
|
|
20250123,4405,4300,4415,4270,75919,330255450,00,0.00,N,2,110,
|
|
20250122,4295,4245,4330,4240,42872,183695720,00,0.00,N,2,25,
|
|
20250121,4270,4235,4320,4225,60913,259087310,00,0.00,N,3,0,
|
|
20250120,4270,4265,4305,4210,45335,193216310,00,0.00,N,2,5,
|
|
20250117,4265,4220,4280,4165,37378,158121225,00,0.00,N,2,70,
|
|
20250116,4195,4155,4225,4155,22672,94753395,00,0.00,N,2,35,
|
|
20250115,4160,4165,4180,4120,32486,134894135,00,0.00,N,5,-5,
|
|
20250114,4165,4115,4210,4095,31253,129478605,00,0.00,N,2,30,
|
|
20250113,4135,4185,4200,4115,21866,90809655,00,0.00,N,5,-50,
|
|
20250110,4185,4190,4245,4160,23623,98681045,00,0.00,N,2,5,
|
|
20250109,4180,4215,4215,4160,15566,64965110,00,0.00,N,5,-20,
|
|
20250108,4200,4200,4230,4180,11576,48633350,00,0.00,N,5,-10,
|
|
20250107,4210,4230,4270,4200,22803,96475685,00,0.00,N,5,-20,
|
|
20250106,4230,4175,4285,4150,47204,198238870,00,0.00,N,2,55,
|
|
20250103,4175,4120,4180,4080,53041,219131225,00,0.00,N,2,25,
|
|
20250102,4150,4140,4150,4095,21323,87801450,00,0.00,N,2,5,
|
|
20241230,4145,4105,4145,4025,20914,85867735,00,0.00,N,2,40,
|
|
20241227,4105,4145,4180,4090,23255,95645460,02,0.00,N,5,-95,
|
|
20241226,4200,4155,4205,4115,44128,183430555,00,0.00,N,3,0,
|
|
20241224,4200,4190,4235,4170,22044,92521210,00,0.00,N,5,-20,
|
|
20241223,4220,4175,4240,4175,30758,129598765,00,0.00,N,2,10,
|
|
20241220,4210,4275,4275,4155,30522,128324805,00,0.00,N,5,-70,
|
|
20241219,4280,4305,4305,4230,24936,106000900,00,0.00,N,5,-60,
|
|
20241218,4340,4305,4385,4290,20124,86863215,00,0.00,N,2,20,
|
|
20241217,4320,4350,4350,4290,24673,106432080,00,0.00,N,5,-20,
|
|
20241216,4340,4380,4380,4275,47869,206924030,00,0.00,N,2,40,
|
|
20241213,4300,4260,4440,4260,30611,132817325,00,0.00,N,2,40,
|
|
20241212,4260,4285,4345,4230,40665,173869985,00,0.00,N,5,-65,
|
|
20241211,4325,4125,4325,4125,70421,298375395,00,0.00,N,2,105,
|
|
20241210,4220,3905,4220,3885,106815,439486965,00,0.00,N,2,245,
|
|
20241209,3975,4120,4170,3890,124248,495299375,00,0.00,N,5,-275,
|
|
20241206,4250,4250,4280,4045,86892,360625425,00,0.00,N,5,-35,
|
|
20241205,4285,4415,4445,4230,65473,280971245,00,0.00,N,5,-105,
|
|
20241204,4390,4300,4400,4275,71585,309581350,00,0.00,N,5,-15,
|
|
20241203,4405,4275,4435,4275,38783,169124015,00,0.00,N,2,75,
|
|
20241202,4330,4500,4500,4280,46678,202891600,00,0.00,N,5,-170,
|
|
20241129,4500,4570,4620,4260,79200,354669855,00,0.00,N,5,-110,
|
|
20241128,4610,4685,4700,4550,70246,322741445,00,0.00,N,5,-50,
|
|
20241127,4660,4640,4710,4555,71644,330040600,00,0.00,N,2,40,
|
|
20241126,4620,4450,4630,4390,78182,349533370,00,0.00,N,2,125,
|
|
20241125,4495,4450,4570,4445,39602,177652520,00,0.00,N,2,15,
|
|
20241122,4480,4605,4730,4480,71425,325819225,00,0.00,N,5,-125,
|
|
20241121,4605,4605,4615,4530,27039,123973295,00,0.00,N,5,-15,
|
|
20241120,4620,4480,4675,4455,82420,377362965,00,0.00,N,2,95,
|
|
20241119,4525,4335,4550,4335,79002,353902315,00,0.00,N,2,190,
|
|
20241118,4335,4280,4375,4200,36994,160009790,00,0.00,N,2,60,
|
|
20241115,4275,4210,4275,4155,26750,112328325,00,0.00,N,2,15,
|
|
20241114,4260,4270,4380,4180,34280,145450000,00,0.00,N,5,-15,
|
|
20241113,4275,4270,4425,4220,59574,255349950,00,0.00,N,5,-70,
|
|
20241112,4345,4410,4435,4275,51985,226082700,00,0.00,N,5,-110,
|
|
20241111,4455,4590,4590,4450,27733,124017720,00,0.00,N,5,-75,
|
|
20241108,4530,4405,4550,4405,10200,45848035,00,0.00,N,2,70,
|
|
20241107,4460,4410,4460,4390,16333,72155790,00,0.00,N,2,35,
|
|
20241106,4425,4495,4530,4380,32573,145308505,00,0.00,N,5,-30,
|
|
20241105,4455,4295,4495,4295,19699,87249770,00,0.00,N,2,115,
|
|
20241104,4340,4315,4385,4285,28757,124671010,00,0.00,N,2,65,
|
|
20241101,4275,4265,4575,4230,125122,549950360,00,0.00,N,3,0,
|
|
20241031,4275,4300,4305,4235,25814,109975040,00,0.00,N,5,-15,
|
|
20241030,4290,4395,4440,4290,13344,57700735,00,0.00,N,5,-75,
|
|
20241029,4365,4315,4390,4300,20642,89914040,00,0.00,N,2,25,
|
|
20241028,4340,4265,4340,4265,16906,72691430,00,0.00,N,2,60,
|
|
20241025,4280,4290,4325,4255,16828,71925085,00,0.00,N,5,-30,
|
|
20241024,4310,4305,4350,4305,15114,65308120,00,0.00,N,5,-70,
|
|
20241023,4380,4455,4455,4355,25719,112781565,00,0.00,N,5,-70,
|
|
20241022,4450,4540,4580,4450,33216,149373145,00,0.00,N,5,-135,
|
|
20241021,4585,4555,4750,4555,39787,185109925,00,0.00,N,5,-15,
|
|
20241018,4600,4635,4685,4565,66982,307727280,00,0.00,N,5,-5,
|
|
20241017,4605,4510,4680,4500,110316,508753875,00,0.00,N,2,115,
|
|
20241016,4490,4390,4535,4355,53243,237878255,00,0.00,N,2,60,
|
|
20241015,4430,4300,4450,4270,96595,423231035,00,0.00,N,2,130,
|
|
20241014,4300,4255,4300,4215,20889,88548275,00,0.00,N,2,20,
|
|
20241011,4280,4235,4280,4175,16349,68885700,00,0.00,N,2,55,
|
|
20241010,4225,4290,4290,4185,20353,85899570,00,0.00,N,5,-45,
|
|
20241008,4270,4235,4305,4215,19474,82731070,00,0.00,N,5,-10,
|
|
20241007,4280,4270,4300,4215,20242,85853125,00,0.00,N,2,10,
|
|
20241004,4270,4205,4270,4180,41488,174606375,00,0.00,N,2,65,
|
|
20241002,4205,4250,4290,4155,35067,147070380,00,0.00,N,5,-85,
|
|
20240930,4290,4410,4455,4255,21758,93732000,00,0.00,N,5,-100,
|
|
20240927,4390,4400,4415,4355,30222,132291725,00,0.00,N,5,-5,
|
|
20240926,4395,4385,4435,4345,35193,154280030,00,0.00,N,2,10,
|
|
20240925,4385,4400,4415,4325,35496,154823735,00,0.00,N,5,-35,
|
|
20240924,4420,4375,4420,4310,26357,114445745,00,0.00,N,2,70,
|
|
20240923,4350,4390,4400,4335,19139,83624040,00,0.00,N,2,25,
|
|
20240920,4325,4275,4355,4260,48669,209627710,00,0.00,N,2,60,
|
|
20240919,4265,4260,4290,4115,82342,345155565,00,0.00,N,3,0,
|
|
20240913,4265,4325,4360,4180,17751,75946490,00,0.00,N,5,-35,
|
|
20240912,4300,4240,4350,4235,30228,129585885,00,0.00,N,2,35,
|
|
20240911,4265,4175,4325,4175,81764,349100990,00,0.00,N,2,105,
|
|
20240910,4160,4220,4275,4155,22980,96320135,00,0.00,N,5,-100,
|
|
20240909,4260,4095,4260,4025,40603,169346610,00,0.00,N,2,130,
|
|
20240906,4130,4300,4300,4010,74442,309682385,00,0.00,N,5,-200,
|
|
20240905,4330,4310,4370,4240,43101,185283260,00,0.00,N,3,0,
|
|
20240904,4330,4315,4345,4255,43224,185746590,00,0.00,N,5,-115,
|
|
20240903,4445,4460,4620,4375,35290,157060300,00,0.00,N,2,10,
|
|
20240902,4435,4515,4520,4370,58099,256787875,00,0.00,N,5,-80,
|
|
20240830,4515,4440,4520,4400,37116,164968675,00,0.00,N,2,100,
|
|
20240829,4415,4465,4500,4380,29387,130006210,00,0.00,N,5,-85,
|
|
20240828,4500,4500,4575,4460,46997,212055670,00,0.00,N,5,-10,
|
|
20240827,4510,4615,4860,4505,213563,996807365,00,0.00,N,5,-10,
|
|
20240826,4520,4480,4595,4480,39837,180356890,00,0.00,N,2,45,
|
|
20240823,4475,4485,4560,4445,26691,119555400,00,0.00,N,5,-55,
|
|
20240822,4530,4610,4685,4505,27416,125245045,00,0.00,N,5,-85,
|
|
20240821,4615,4660,4660,4560,34475,158445970,00,0.00,N,5,-50,
|
|
20240820,4665,4645,4745,4615,41460,192837180,00,0.00,N,2,10,
|
|
20240819,4655,4595,4690,4545,61684,284798920,00,0.00,N,2,65,
|
|
20240816,4590,4650,4650,4515,33700,154054235,00,0.00,N,2,10,
|
|
20240814,4580,4470,4730,4465,118761,540490730,00,0.00,N,2,145,
|
|
20240813,4435,4550,4555,4380,27772,123230895,00,0.00,N,5,-80,
|
|
20240812,4515,4440,4550,4440,22827,102814090,00,0.00,N,2,55,
|
|
20240809,4460,4430,4510,4420,61325,273492680,00,0.00,N,2,55,
|
|
20240808,4405,4310,4530,4285,87942,387494700,00,0.00,N,2,50,
|
|
20240807,4355,4265,4435,4255,53982,236368745,00,0.00,N,2,20,
|
|
20240806,4335,3800,4370,3800,145173,604696155,00,0.00,N,2,185,
|
|
20240805,4150,4615,4640,3810,161161,679601380,00,0.00,N,5,-465,
|
|
20240802,4615,4755,4755,4590,79650,369474100,00,0.00,N,5,-140,
|
|
20240801,4755,4730,4770,4700,23079,109187475,00,0.00,N,2,25,
|
|
20240731,4730,4750,4750,4665,47620,223783395,00,0.00,N,3,0,
|
|
20240730,4730,4780,4850,4715,41504,197282725,00,0.00,N,5,-70,
|
|
20240729,4800,4790,4820,4760,25003,119760765,00,0.00,N,2,10,
|
|
20240726,4790,4785,4835,4775,35623,170819030,00,0.00,N,5,-35,
|
|
20240725,4825,4890,4905,4810,43815,211472770,00,0.00,N,5,-95,
|
|
20240724,4920,4770,5050,4765,129588,640538600,00,0.00,N,2,105,
|
|
20240723,4815,4785,4830,4775,31743,151962565,00,0.00,N,2,15,
|
|
20240722,4800,4835,4880,4780,41076,197321160,00,0.00,N,5,-80,
|
|
20240719,4880,4820,4885,4820,18563,89845650,00,0.00,N,2,15,
|
|
20240718,4865,4910,4910,4815,48102,232814420,00,0.00,N,5,-45,
|
|
20240717,4910,4900,5010,4890,24164,119101200,00,0.00,N,3,0,
|
|
20240716,4910,4960,4970,4900,37011,182142045,00,0.00,N,5,-35,
|
|
20240715,4945,4960,4975,4905,24459,120802270,00,0.00,N,5,-5,
|
|
20240712,4950,4900,5080,4900,24763,122827370,00,0.00,N,2,15,
|
|
20240711,4935,4965,4980,4925,21228,104926945,00,0.00,N,5,-30,
|
|
20240710,4965,5030,5040,4935,16751,83077750,00,0.00,N,5,-65,
|
|
20240709,5030,5000,5060,4980,32099,160813025,00,0.00,N,3,0,
|
|
20240708,5030,4910,5080,4895,22215,110199050,00,0.00,N,2,105,
|
|
20240705,4925,4905,4945,4905,11815,58190745,00,0.00,N,5,-10,
|
|
20240704,4935,4910,4980,4900,15674,77241090,00,0.00,N,2,10,
|
|
20240703,4925,4905,4965,4855,41185,201862190,00,0.00,N,2,5,
|
|
20240702,4920,4985,5030,4910,44887,222629910,00,0.00,N,5,-100,
|
|
20240701,5020,4970,5020,4970,17164,85846760,00,0.00,N,2,20,
|
|
20240628,5000,5010,5040,4970,47356,236481920,00,0.00,N,5,-30,
|
|
20240627,5030,5030,5060,5000,32446,162864420,00,0.00,N,5,-30,
|
|
20240626,5060,5020,5090,5010,33668,169593830,00,0.00,N,2,10,
|
|
20240625,5050,5040,5080,5000,70699,355360910,00,0.00,N,5,-10,
|
|
20240624,5060,5150,5160,5060,41685,212098650,00,0.00,N,5,-90,
|
|
20240621,5150,5220,5220,5090,126764,651484470,00,0.00,N,5,-90,
|
|
20240620,5240,5220,5250,5190,18306,95441050,00,0.00,N,3,0,
|
|
20240619,5240,5250,5270,5170,58479,304639150,00,0.00,N,5,-20,
|
|
20240618,5260,5260,5360,5250,54716,289175260,00,0.00,N,3,0,
|
|
20240617,5260,5300,5390,5240,88443,469225930,00,0.00,N,2,10,
|
|
20240614,5250,5320,5330,5200,63504,333211860,00,0.00,N,5,-70,
|
|
20240613,5320,5380,5380,5300,74139,395932080,00,0.00,N,5,-70,
|
|
20240612,5390,5300,5400,5270,125017,668282820,00,0.00,N,2,90,
|
|
20240611,5300,5280,5400,5250,115860,616421050,00,0.00,N,2,20,
|
|
20240610,5280,5270,5330,5250,65146,344201030,00,0.00,N,2,20,
|
|
20240607,5260,5180,5330,5180,78958,415655700,00,0.00,N,2,70,
|
|
20240605,5190,5200,5200,5150,62615,323604450,00,0.00,N,5,-10,
|
|
20240604,5200,5190,5230,5150,47840,248077350,00,0.00,N,5,-20,
|
|
20240603,5220,5190,5250,5180,55564,289428840,00,0.00,N,2,30,
|
|
20240531,5190,5200,5230,5170,41609,215953020,00,0.00,N,5,-20,
|
|
20240530,5210,5170,5270,5170,60648,315645580,00,0.00,N,2,40,
|
|
20240529,5170,5210,5280,5170,82266,428878480,00,0.00,N,5,-50,
|
|
20240528,5220,5170,5220,5160,40066,207665770,00,0.00,N,2,60,
|
|
20240527,5160,5180,5250,5160,87896,455743440,00,0.00,N,5,-10,
|
|
20240524,5170,5170,5330,5120,129648,676852180,00,0.00,N,5,-20,
|
|
20240523,5190,5260,5280,5190,123561,644942490,00,0.00,N,5,-100,
|
|
20240522,5290,5350,5380,5230,317471,1677838630,00,0.00,N,5,-30,
|
|
20240521,5320,5120,6100,5100,4406584,24964887170,00,0.00,N,2,180,
|
|
20240520,5140,5170,5210,5140,29897,154379220,00,0.00,N,5,-50,
|
|
20240517,5190,5250,5260,5170,18442,95955610,00,0.00,N,5,-60,
|
|
20240516,5250,5230,5270,5140,44583,232274390,00,0.00,N,3,0,
|
|
20240514,5250,5210,5280,5180,14858,77592650,00,0.00,N,2,70,
|
|
20240513,5180,5240,5280,5150,24094,125258260,00,0.00,N,5,-110,
|
|
20240510,5290,5300,5310,5230,32823,172840670,00,0.00,N,3,0,
|
|
20240509,5290,5300,5340,5260,21280,112672010,00,0.00,N,5,-20,
|
|
20240508,5310,5210,5330,5200,54167,284418210,00,0.00,N,2,50,
|
|
20240507,5260,5260,5280,5190,20643,108022230,00,0.00,N,2,30,
|
|
20240503,5230,5220,5400,5220,15018,78785640,00,0.00,N,3,0,
|
|
20240502,5230,5170,5250,5140,31411,163408840,00,0.00,N,2,60,
|
|
20240430,5170,5150,5240,5150,15115,78418490,00,0.00,N,5,-10,
|
|
20240429,5180,5130,5210,5120,20113,103738390,00,0.00,N,2,60,
|
|
20240426,5120,5160,5180,5110,26274,134725690,00,0.00,N,5,-40,
|
|
20240425,5160,5200,5260,5130,16504,85253320,00,0.00,N,5,-50,
|
|
20240424,5210,5170,5250,5160,23077,120260180,00,0.00,N,2,50,
|
|
20240423,5160,5130,5180,5090,34444,176598420,00,0.00,N,5,-10,
|
|
20240422,5170,5100,5220,5100,20743,106754580,00,0.00,N,3,0,
|
|
20240419,5170,5180,5280,5070,59219,303948250,00,0.00,N,5,-40,
|
|
20240418,5210,5140,5250,5130,26306,136615440,00,0.00,N,2,60,
|
|
20240417,5150,5130,5200,5100,26577,136729760,00,0.00,N,2,10,
|
|
20240416,5140,5200,5310,5130,68225,352739250,00,0.00,N,5,-90,
|
|
20240415,5230,5270,5290,5200,60492,316023060,00,0.00,N,5,-70,
|
|
20240412,5300,5230,5390,5230,46440,245396230,00,0.00,N,2,50,
|
|
20240411,5250,5240,5350,5210,42484,223475980,00,0.00,N,3,0,
|
|
20240409,5250,5270,5340,5230,58182,305694050,00,0.00,N,5,-40,
|
|
20240408,5290,5410,5420,5290,74651,396921490,00,0.00,N,5,-100,
|
|
20240405,5390,5360,5450,5300,62786,336318330,00,0.00,N,2,20,
|
|
20240404,5370,5440,5500,5310,79638,428717940,00,0.00,N,5,-70,
|
|
20240403,5440,5470,5600,5430,148528,817563620,00,0.00,N,5,-20,
|
|
20240402,5460,5580,5620,5450,73739,404450660,00,0.00,N,5,-130,
|
|
20240401,5590,5370,5620,5350,174130,960410640,00,0.00,N,2,240,
|
|
20240329,5350,5330,5360,5290,37741,200659100,00,0.00,N,2,10,
|
|
20240328,5340,5280,5350,5270,20228,107259800,00,0.00,N,2,50,
|
|
20240327,5290,5330,5350,5240,84051,443058930,00,0.00,N,5,-40,
|
|
20240326,5330,5320,5450,5310,34012,182894940,00,0.00,N,3,0,
|
|
20240325,5330,5360,5430,5320,45774,245207650,00,0.00,N,5,-20,
|
|
20240322,5350,5320,5360,5270,40684,215772020,00,0.00,N,2,30,
|
|
20240321,5320,5260,5350,5250,30962,164376380,00,0.00,N,2,60,
|
|
20240320,5260,5260,5330,5220,80748,424313330,00,0.00,N,5,-10,
|
|
20240319,5270,5420,5470,5260,103404,549846390,00,0.00,N,5,-150,
|
|
20240318,5420,5400,5450,5370,49245,266702400,00,0.00,N,2,50,
|
|
20240315,5370,5470,5510,5370,88659,479857820,00,0.00,N,5,-100,
|
|
20240314,5470,5490,5550,5410,87848,479438610,00,0.00,N,5,-30,
|
|
20240313,5500,5500,5540,5400,73163,400131210,00,0.00,N,2,40,
|
|
20240312,5460,5450,5720,5430,231594,1282741940,00,0.00,N,2,70,
|
|
20240311,5390,5500,5530,5390,80011,436121030,00,0.00,N,5,-110,
|
|
20240308,5500,5430,5500,5390,77952,423535120,00,0.00,N,2,70,
|
|
20240307,5430,5550,5580,5400,135041,737445440,00,0.00,N,5,-130,
|
|
20240306,5560,5460,5710,5460,154916,866075590,00,0.00,N,3,0,
|
|
20240305,5560,5810,5820,5560,229505,1295973100,00,0.00,N,5,-10,
|
|
20240304,5570,5600,5770,5540,133514,752950850,00,0.00,N,5,-10,
|
|
20240229,5580,5600,5680,5500,112929,629741450,00,0.00,N,5,-10,
|
|
20240228,5590,5630,5680,5520,129751,724105800,00,0.00,N,5,-60,
|
|
20240227,5650,5690,5750,5560,215908,1211278750,00,0.00,N,5,-50,
|
|
20240226,5700,5900,5900,5700,286060,1651893460,00,0.00,N,5,-70,
|
|
20240223,5770,5700,6170,5600,1977100,11732897000,00,0.00,N,2,70,
|
|
20240222,5700,5890,5970,5570,514834,2950080880,00,0.00,N,5,-40,
|
|
20240221,5740,5780,5980,5600,332573,1913441350,00,0.00,N,5,-30,
|
|
20240220,5770,5900,6020,5710,535064,3129670310,00,0.00,N,5,-60,
|
|
20240219,5830,6110,6300,5780,2930914,17795336030,00,0.00,N,5,-20,
|
|
20240216,5850,5550,6160,5500,5297733,31211104720,00,0.00,N,2,430,
|
|
20240215,5420,5350,5490,5290,257329,1389835670,00,0.00,N,2,100,
|
|
20240214,5320,5280,5340,5240,66135,349434320,00,0.00,N,3,0,
|
|
20240213,5320,5220,5330,5200,106490,562907240,00,0.00,N,2,100,
|
|
20240208,5220,5150,5240,5120,71161,369974570,00,0.00,N,2,80,
|
|
20240207,5140,5190,5190,5100,93965,481536970,00,0.00,N,5,-50,
|
|
20240206,5190,5230,5270,5090,260757,1343384320,00,0.00,N,5,-70,
|
|
20240205,5260,5320,5390,5220,278731,1469630880,00,0.00,N,5,-60,
|
|
20240202,5320,5390,5440,5280,403617,2161079960,00,0.00,N,3,0,
|
|
20240201,5320,5500,6300,5300,9637261,56550877490,00,0.00,N,2,90,
|
|
20240131,5230,5330,5440,5190,119708,632749160,00,0.00,N,5,-110,
|
|
20240130,5340,5150,5520,5150,745349,4014135070,00,0.00,N,2,190,
|
|
20240129,5150,5270,5280,5130,70092,363995990,00,0.00,N,5,-120,
|
|
20240126,5270,5220,5340,5220,94505,498579620,00,0.00,N,2,80,
|
|
20240125,5190,5290,5430,5150,148560,776558060,00,0.00,N,5,-170,
|
|
20240124,5360,5240,5570,5200,671458,3639313690,00,0.00,N,2,100,
|
|
20240123,5260,5060,5290,5060,130299,677496130,00,0.00,N,2,200,
|
|
20240122,5060,5050,5090,5000,36841,186062970,00,0.00,N,2,50,
|
|
20240119,5010,5040,5080,4975,30124,151322795,00,0.00,N,2,10,
|
|
20240118,5000,4960,5000,4855,44507,219872670,00,0.00,N,2,40,
|
|
20240117,4960,5090,5100,4880,120031,593220705,00,0.00,N,5,-110,
|
|
20240116,5070,5150,5180,5020,53455,271446920,00,0.00,N,5,-60,
|
|
20240115,5130,5130,5270,5080,61270,315500700,00,0.00,N,5,-40,
|
|
20240112,5170,5340,5340,5140,65718,341322790,00,0.00,N,5,-170,
|
|
20240111,5340,5370,5370,5270,51133,272305530,00,0.00,N,2,10,
|
|
20240110,5330,5400,5410,5250,76113,405220730,00,0.00,N,5,-10,
|
|
20240109,5340,5200,5370,5200,88143,466908720,00,0.00,N,2,160,
|
|
20240108,5180,5200,5250,5170,57244,297531560,00,0.00,N,5,-10,
|
|
20240105,5190,5200,5260,5160,35728,186481100,00,0.00,N,2,30,
|
|
20240104,5160,5280,5280,5120,66055,342128760,00,0.00,N,5,-120,
|
|
20240103,5280,5230,5310,5180,47374,248216460,00,0.00,N,2,20,
|
|
20240102,5260,5230,5310,5190,51411,270755070,00,0.00,N,2,90,
|
|
20231228,5170,5230,5230,5150,56926,294900810,00,0.00,N,5,-50,
|
|
20231227,5220,5110,5290,5110,56480,294987720,02,0.00,N,2,90,
|
|
20231226,5130,5200,5230,5130,43930,226304160,00,0.00,N,5,-30,
|
|
20231222,5160,5200,5260,5100,65689,338713690,00,0.00,N,5,-40,
|
|
20231221,5200,5290,5360,5170,115933,607416710,00,0.00,N,5,-110,
|
|
20231220,5310,5320,5800,5260,1049901,5845662280,00,0.00,N,2,10,
|
|
20231219,5300,5310,5360,5250,32152,170502670,00,0.00,N,5,-30,
|
|
20231218,5330,5320,5370,5260,26264,139146470,00,0.00,N,3,0,
|
|
20231215,5330,5400,5430,5240,88713,469009840,00,0.00,N,5,-70,
|
|
20231214,5400,5490,5540,5350,48390,261998950,00,0.00,N,5,-30,
|
|
20231213,5430,5460,5590,5380,74651,409574830,00,0.00,N,5,-40,
|
|
20231212,5470,5420,5500,5350,33546,181657600,00,0.00,N,2,40,
|
|
20231211,5430,5460,5550,5370,33000,180356480,00,0.00,N,5,-40,
|
|
20231208,5470,5590,5600,5400,77520,424583810,00,0.00,N,5,-130,
|
|
20231207,5600,5620,5740,5420,130768,730920000,00,0.00,N,5,-20,
|
|
20231206,5620,5650,5670,5540,99658,557598340,00,0.00,N,2,60,
|
|
20231205,5560,5560,5730,5500,209964,1180552300,00,0.00,N,2,40,
|
|
20231204,5520,5530,5590,5410,161714,885956020,00,0.00,N,5,-40,
|
|
20231201,5560,5440,5680,5360,263129,1470648850,00,0.00,N,2,130,
|
|
20231130,5430,5400,5480,5330,53691,288799440,00,0.00,N,2,50,
|
|
20231129,5380,5340,5490,5320,34744,186431480,00,0.00,N,2,40,
|
|
20231128,5340,5340,5410,5300,46959,250825300,00,0.00,N,5,-30,
|
|
20231127,5370,5440,5460,5250,71287,378865250,00,0.00,N,5,-40,
|
|
20231124,5410,5550,5610,5380,78968,429365720,00,0.00,N,5,-120,
|
|
20231123,5530,5520,5670,5420,98658,545512820,00,0.00,N,2,90,
|
|
20231122,5440,5540,5540,5400,73942,403061270,00,0.00,N,5,-20,
|
|
20231121,5460,5520,5650,5410,246342,1358247480,00,0.00,N,2,120,
|
|
20231120,5340,5370,5390,5300,36488,194690420,00,0.00,N,5,-30,
|
|
20231117,5370,5370,5560,5310,230402,1254084300,00,0.00,N,2,20,
|
|
20231116,5350,5330,5400,5260,67584,358972850,00,0.00,N,2,70,
|
|
20231115,5280,5290,5430,5250,119749,636365730,00,0.00,N,3,0,
|
|
20231114,5280,5120,5380,5020,328075,1726579360,00,0.00,N,2,290,
|
|
20231113,4990,5040,5140,4950,53731,268919100,00,0.00,N,5,-40,
|
|
20231110,5030,5120,5120,4965,41733,209253835,00,0.00,N,5,-70,
|
|
20231109,5100,5160,5170,5080,39862,203809640,00,0.00,N,5,-60,
|
|
20231108,5160,5170,5220,5110,35556,183397280,00,0.00,N,5,-10,
|
|
20231107,5170,5180,5330,5060,86829,447390810,00,0.00,N,5,-50,
|
|
20231106,5220,5260,5270,5100,161396,835731560,00,0.00,N,2,40,
|
|
20231103,5180,5080,5300,5010,375554,1938901390,00,0.00,N,2,170,
|
|
20231102,5010,4905,5190,4865,289699,1471220195,00,0.00,N,2,160,
|
|
20231101,4850,4850,4895,4850,27508,133849690,00,0.00,N,2,10,
|
|
20231031,4840,4905,4940,4830,69921,340140915,00,0.00,N,5,-65,
|
|
20231030,4905,4775,4910,4750,38585,187215610,00,0.00,N,2,130,
|
|
20231027,4775,4730,4920,4730,95571,460287190,00,0.00,N,2,45,
|
|
20231026,4730,4855,4855,4680,165273,781949250,00,0.00,N,5,-165,
|
|
20231025,4895,4910,4965,4855,63821,312937805,00,0.00,N,2,25,
|
|
20231024,4870,4810,4920,4680,82105,394554300,00,0.00,N,2,65,
|
|
20231023,4805,4775,4865,4775,71017,341534075,00,0.00,N,5,-20,
|
|
20231020,4825,4890,4935,4760,209606,1008272880,00,0.00,N,5,-80,
|
|
20231019,4905,4985,4985,4880,214055,1052843685,00,0.00,N,5,-115,
|
|
20231018,5020,5100,5190,5000,250567,1275451070,00,0.00,N,5,-120,
|
|
20231017,5140,4940,5830,4940,2450594,13250832125,00,0.00,N,2,240,
|
|
20231016,4900,5010,5050,4850,116876,575076665,00,0.00,N,5,-150,
|
|
20231013,5050,5120,5170,5010,76509,387670760,00,0.00,N,5,-70,
|
|
20231012,5120,5080,5170,5040,34566,175797020,00,0.00,N,2,40,
|
|
20231011,5080,5150,5160,5050,37852,193072230,00,0.00,N,2,60,
|
|
20231010,5020,5060,5170,4935,52976,265505710,00,0.00,N,5,-80,
|
|
20231006,5100,4990,5120,4980,44696,226371400,00,0.00,N,2,125,
|
|
20231005,4975,5050,5100,4940,142961,714406280,00,0.00,N,5,-75,
|
|
20231004,5050,5140,5140,4975,97002,486780650,00,0.00,N,5,-120,
|
|
20230927,5170,5050,5220,5050,66578,340771200,00,0.00,N,2,60,
|
|
20230926,5110,5250,5340,5080,149555,770442770,00,0.00,N,5,-140,
|
|
20230925,5250,5590,5590,5250,276281,1475843000,00,0.00,N,5,-350,
|
|
20230922,5600,5620,5750,5450,485350,2700473830,00,0.00,N,5,-180,
|
|
20230921,5780,5460,6400,5430,3894714,23528578840,00,0.00,N,2,230,
|
|
20230920,5550,5720,5800,5460,143677,794624740,00,0.00,N,5,-150,
|
|
20230919,5700,5700,5840,5570,119519,681231180,00,0.00,N,5,-50,
|
|
20230918,5750,5550,5880,5450,225952,1292392460,00,0.00,N,2,190,
|
|
20230915,5560,5750,5800,5500,195226,1091991350,00,0.00,N,5,-90,
|
|
20230914,5650,5650,5720,5510,85695,479456940,00,0.00,N,2,20,
|
|
20230913,5630,5760,5760,5500,169893,950970570,00,0.00,N,5,-130,
|
|
20230912,5760,5970,6090,5600,376820,2205789610,00,0.00,N,5,-310,
|
|
20230911,6070,5510,6270,5480,1465554,8846553780,00,0.00,N,2,510,
|
|
20230908,5560,5600,5730,5500,142655,796055300,00,0.00,N,5,-80,
|
|
20230907,5640,5910,5970,5580,320409,1846367300,00,0.00,N,5,-190,
|
|
20230906,5830,5730,5930,5500,976199,5689323210,00,0.00,N,2,260,
|
|
20230905,5570,5160,5650,5120,403376,2221235150,00,0.00,N,2,410,
|
|
20230904,5160,5230,5270,5140,54078,279648130,00,0.00,N,5,-70,
|
|
20230901,5230,5280,5370,5150,85201,445219360,00,0.00,N,5,-70,
|
|
20230831,5300,5410,5520,5280,87880,473484380,00,0.00,N,5,-100,
|
|
20230830,5400,5240,5470,5180,240112,1287596930,00,0.00,N,2,210,
|
|
20230829,5190,5200,5280,5140,98437,513155550,00,0.00,N,2,20,
|
|
20230828,5170,5070,5190,5070,40101,205778760,00,0.00,N,2,110,
|
|
20230825,5060,5000,5120,5000,50678,256858000,00,0.00,N,5,-10,
|
|
20230824,5070,5080,5160,5060,44215,225415170,00,0.00,N,5,-30,
|
|
20230823,5100,5090,5350,5000,123177,636250210,00,0.00,N,2,70,
|
|
20230822,5030,5020,5090,4980,51120,256359440,00,0.00,N,5,-40,
|
|
20230821,5070,5000,5150,4985,72729,368605765,00,0.00,N,2,90,
|
|
20230818,4980,5080,5080,4930,66737,332759325,00,0.00,N,5,-100,
|
|
20230817,5080,5010,5190,4920,150441,753035595,00,0.00,N,5,-10,
|
|
20230816,5090,5210,5280,5020,239714,1225460700,00,0.00,N,5,-270,
|
|
20230814,5360,5500,5550,5360,125805,682754070,00,0.00,N,5,-240,
|
|
20230811,5600,5680,5830,5520,93309,528661100,00,0.00,N,5,-140,
|
|
20230810,5740,5620,5780,5520,37233,211167500,00,0.00,N,2,70,
|
|
20230809,5670,5590,5730,5510,51473,291291510,00,0.00,N,2,80,
|
|
20230808,5590,5810,5810,5540,73246,410026550,00,0.00,N,5,-140,
|
|
20230807,5730,5710,5810,5610,64440,367823220,00,0.00,N,5,-30,
|
|
20230804,5760,5870,5870,5690,78373,449613300,00,0.00,N,5,-110,
|
|
20230803,5870,5710,5870,5640,69191,397710480,00,0.00,N,2,80,
|
|
20230802,5790,5830,5850,5610,91318,524469590,00,0.00,N,5,-50,
|
|
20230801,5840,5500,5850,5500,176502,1017345870,00,0.00,N,2,340,
|
|
20230731,5500,5620,5620,5430,51885,285334670,00,0.00,N,3,0,
|
|
20230728,5500,5410,5550,5340,70924,387784970,00,0.00,N,2,200,
|
|
20230727,5300,5190,5440,5190,105074,559474150,00,0.00,N,2,90,
|
|
20230726,5210,5580,5630,5160,272823,1442474060,00,0.00,N,5,-480,
|
|
20230725,5690,5750,5750,5510,143059,801396910,00,0.00,N,5,-60,
|
|
20230724,5750,5970,6010,5670,186177,1077991220,00,0.00,N,5,-290,
|
|
20230721,6040,5950,6250,5920,415905,2539636460,00,0.00,N,2,60,
|
|
20230720,5980,5980,6150,5870,188660,1131043570,00,0.00,N,2,10,
|
|
20230719,5970,5750,6160,5690,332920,1995398010,00,0.00,N,2,160,
|
|
20230718,5810,5880,5980,5690,100588,581052730,00,0.00,N,5,-110,
|
|
20230717,5920,5850,5960,5740,91964,539168170,00,0.00,N,2,60,
|
|
20230714,5860,6060,6060,5740,113459,661744400,00,0.00,N,5,-120,
|
|
20230713,5980,5950,6070,5860,181373,1082737980,00,0.00,N,2,60,
|
|
20230712,5920,5730,5960,5730,165073,965713350,00,0.00,N,2,130,
|
|
20230711,5790,5630,5840,5540,131520,753384910,00,0.00,N,2,190,
|
|
20230710,5600,5560,5690,5490,95150,532606850,00,0.00,N,5,-20,
|
|
20230707,5620,5650,5720,5520,170153,953451340,00,0.00,N,5,-150,
|
|
20230706,5770,5960,5960,5640,287957,1654947810,00,0.00,N,5,-190,
|
|
20230705,5960,5980,6130,5880,217785,1301892020,00,0.00,N,5,-20,
|
|
20230704,5980,5960,6070,5840,346452,2057333280,00,0.00,N,5,-20,
|
|
20230703,6000,5910,6150,5910,501689,3013195320,00,0.00,N,2,90,
|
|
20230630,5910,6130,6150,5850,459189,2731391250,00,0.00,N,5,-220,
|
|
20230629,6130,6250,6590,6050,1589281,10010622860,00,0.00,N,5,-160,
|
|
20230628,6290,6070,6910,5870,8521181,55694520500,00,0.00,N,2,370,
|
|
20230627,5920,5800,5980,5760,927962,5484540660,00,0.00,N,5,-10,
|
|
20230626,5930,5250,6840,5250,6625160,41453686820,00,0.00,N,2,600,
|
|
20230623,5330,5240,5400,5200,35136,186265960,00,0.00,N,2,100,
|
|
20230622,5230,5270,5350,5170,29456,155006450,00,0.00,N,5,-50,
|
|
20230621,5280,5380,5400,5250,35150,186892420,00,0.00,N,5,-100,
|
|
20230620,5380,5280,5450,5280,41080,220517860,00,0.00,N,2,70,
|
|
20230619,5310,5250,5320,5230,18269,96338130,00,0.00,N,2,60,
|
|
20230616,5250,5240,5350,5230,14951,78768610,00,0.00,N,2,10,
|
|
20230615,5240,5220,5320,5160,31329,163963350,00,0.00,N,5,-10,
|
|
20230614,5250,5500,5500,5220,83466,445302960,00,0.00,N,5,-220,
|
|
20230613,5470,5500,5530,5410,35042,190883070,00,0.00,N,5,-20,
|
|
20230612,5490,5500,5570,5420,43034,236214760,00,0.00,N,5,-10,
|
|
20230609,5500,5480,5560,5460,27233,149725680,00,0.00,N,2,30,
|
|
20230608,5470,5410,5540,5400,52076,285416580,00,0.00,N,2,20,
|
|
20230607,5450,5480,5540,5450,45626,250228420,00,0.00,N,3,0,
|
|
20230605,5450,5550,5550,5420,74084,404942490,00,0.00,N,5,-120,
|
|
20230602,5570,5360,5740,5340,382034,2132465040,00,0.00,N,2,180,
|
|
20230601,5390,5300,5430,5300,39736,213576410,00,0.00,N,2,90,
|
|
20230531,5300,5430,5430,5260,38727,205692350,00,0.00,N,5,-120,
|
|
20230530,5420,5380,5430,5320,38436,206013370,00,0.00,N,2,60,
|
|
20230526,5360,5360,5480,5290,37943,203370310,00,0.00,N,3,0,
|
|
20230525,5360,5350,5420,5330,39830,214424790,00,0.00,N,2,30,
|
|
20230524,5330,5300,5390,5220,27245,145283810,00,0.00,N,5,-20,
|
|
20230523,5350,5490,5490,5340,25028,134776930,00,0.00,N,5,-10,
|
|
20230522,5360,5390,5400,5330,23430,125488350,00,0.00,N,2,30,
|
|
20230519,5330,5300,5380,5290,40690,216232280,00,0.00,N,2,10,
|
|
20230518,5320,5290,5390,5280,44596,237771740,00,0.00,N,2,40,
|
|
20230517,5280,5220,5380,5220,94035,499710700,00,0.00,N,2,60,
|
|
20230516,5220,5100,5280,5100,39533,205756350,00,0.00,N,2,180,
|
|
20230515,5040,5210,5280,5040,68141,351850150,00,0.00,N,5,-210,
|
|
20230512,5250,5270,5360,5210,31112,164498600,00,0.00,N,5,-20,
|
|
20230511,5270,5250,5550,5240,204733,1103831380,00,0.00,N,2,20,
|
|
20230510,5250,5250,5400,5220,30231,159459340,00,0.00,N,2,10,
|
|
20230509,5240,5240,5360,5220,25619,134909200,00,0.00,N,5,-50,
|
|
20230508,5290,5300,5450,5280,47942,256571250,00,0.00,N,5,-20,
|
|
20230504,5310,5230,5720,5160,424304,2307261870,00,0.00,N,2,130,
|
|
20230503,5180,5160,5390,5120,228265,1206905830,00,0.00,N,2,10,
|
|
20230502,5170,5050,5170,5000,18110,92246480,00,0.00,N,2,120,
|
|
20230428,5050,5200,5200,5040,18875,95842280,00,0.00,N,5,-100,
|
|
20230427,5150,5180,5180,5010,43242,220456760,00,0.00,N,5,-30,
|
|
20230426,5180,5220,5230,5110,22735,117570020,00,0.00,N,5,-50,
|
|
20230425,5230,5090,5450,5090,78502,409400630,00,0.00,N,2,70,
|
|
20230424,5160,5270,5330,5110,39655,206018250,00,0.00,N,5,-140,
|
|
20230421,5300,5420,5430,5270,56775,301499090,00,0.00,N,5,-120,
|
|
20230420,5420,5530,5550,5370,52501,285582780,00,0.00,N,5,-110,
|
|
20230419,5530,5590,5640,5450,99542,550168240,00,0.00,N,5,-60,
|
|
20230418,5590,5570,5650,5530,23071,128349630,00,0.00,N,5,-30,
|
|
20230417,5620,5640,5640,5520,44932,250174150,00,0.00,N,5,-20,
|
|
20230414,5640,5660,5710,5570,30883,174325290,00,0.00,N,2,80,
|
|
20230413,5560,5460,5610,5370,46611,255947180,00,0.00,N,2,90,
|
|
20230412,5470,5420,5470,5340,39650,214116560,00,0.00,N,2,90,
|
|
20230411,5380,5350,5520,5300,51906,279611960,00,0.00,N,3,0,
|
|
20230410,5380,5580,5590,5350,102598,558833250,00,0.00,N,5,-250,
|
|
20230407,5630,5570,5720,5570,37242,209224150,00,0.00,N,3,0,
|
|
20230406,5630,5780,5780,5610,33092,186887600,00,0.00,N,5,-120,
|
|
20230405,5750,5770,5800,5620,38609,220916310,00,0.00,N,2,70,
|
|
20230404,5680,5590,5800,5500,74997,427412700,00,0.00,N,2,50,
|
|
20230403,5630,5710,5710,5570,65322,365759010,00,0.00,N,5,-60,
|
|
20230331,5690,5660,5730,5540,61332,344590820,00,0.00,N,2,30,
|
|
20230330,5660,5730,5750,5630,37243,211715750,00,0.00,N,2,20,
|
|
20230329,5640,5620,5730,5560,47923,270764060,00,0.00,N,2,20,
|
|
20230328,5620,5600,5640,5560,23950,134364010,00,0.00,N,2,30,
|
|
20230327,5590,5720,5720,5500,37469,207883790,00,0.00,N,5,-70,
|
|
20230324,5660,5740,5740,5400,36919,208012950,00,0.00,N,2,30,
|
|
20230323,5630,5710,5710,5570,42219,237911430,00,0.00,N,5,-80,
|
|
20230322,5710,5810,5820,5640,38392,218176710,00,0.00,N,5,-40,
|
|
20230321,5750,5790,5810,5400,37155,211309210,00,0.00,N,3,0,
|
|
20230320,5750,5780,5830,5710,34375,198280220,00,0.00,N,2,70,
|
|
20230317,5680,5670,5750,5530,40921,230496400,00,0.00,N,2,190,
|
|
20230316,5490,5380,5560,5300,33442,181169600,00,0.00,N,5,-30,
|
|
20230315,5520,5530,5560,5440,41070,226493660,00,0.00,N,2,150,
|
|
20230314,5370,5700,5700,5350,124479,682818410,00,0.00,N,5,-380,
|
|
20230313,5750,5740,5820,5610,75577,430058920,00,0.00,N,5,-90,
|
|
20230310,5840,5860,5870,5760,98125,568291370,00,0.00,N,5,-80,
|
|
20230309,5920,6020,6050,5850,89459,530813700,00,0.00,N,5,-110,
|
|
20230308,6030,6030,6150,6030,66382,403439690,00,0.00,N,5,-130,
|
|
20230307,6160,6150,6220,6060,99860,612986820,00,0.00,N,5,-40,
|
|
20230306,6200,6360,6360,6170,89739,557865100,00,0.00,N,5,-110,
|
|
20230303,6310,6420,6700,6260,504091,3231540640,00,0.00,N,2,40,
|
|
20230302,6270,6340,6340,6100,189883,1184484710,00,0.00,N,2,10,
|
|
20230228,6260,6010,6680,6000,805570,5092786530,00,0.00,N,2,230,
|
|
20230227,6030,6000,6130,5800,120059,716654500,00,0.00,N,2,80,
|
|
20230224,5950,5940,6120,5840,180261,1084077470,00,0.00,N,2,10,
|
|
20230223,5940,6260,6440,5900,534239,3279503730,00,0.00,N,2,120,
|
|
20230222,5820,5850,6020,5800,116801,699388700,00,0.00,N,5,-170,
|
|
20230221,5990,6190,6250,5990,104690,638374000,00,0.00,N,5,-160,
|
|
20230220,6150,5950,6350,5830,311570,1901866540,00,0.00,N,2,280,
|
|
20230217,5870,5820,6190,5810,146494,869186100,00,0.00,N,5,-60,
|
|
20230216,5930,6020,6020,5850,67965,404399950,00,0.00,N,2,30,
|
|
20230215,5900,5950,6020,5820,108392,636580990,00,0.00,N,5,-100,
|
|
20230214,6000,6190,6190,6000,77504,470271170,00,0.00,N,5,-100,
|
|
20230213,6100,6060,6200,5900,220145,1325619860,00,0.00,N,5,-30,
|
|
20230210,6130,6350,6360,6060,151331,933082930,00,0.00,N,5,-250,
|
|
20230209,6380,6480,6520,6280,138444,882197290,00,0.00,N,5,-100,
|
|
20230208,6480,6340,6490,6210,141977,897257870,00,0.00,N,2,220,
|
|
20230207,6260,6280,6310,6190,91843,573029820,00,0.00,N,2,70,
|
|
20230206,6190,6650,6650,6000,444758,2779269560,00,0.00,N,5,-520,
|
|
20230203,6710,6670,6750,6550,184012,1223974100,00,0.00,N,2,40,
|
|
20230202,6670,6580,6820,6560,270495,1814812010,00,0.00,N,2,200,
|
|
20230201,6470,6670,6670,6280,184591,1206074970,00,0.00,N,5,-80,
|
|
20230131,6550,6490,6790,6490,451091,3003179590,00,0.00,N,2,90,
|
|
20230130,6460,6400,6900,6400,1224590,8196431430,00,0.00,N,2,20,
|
|
20230127,6440,6420,6600,6370,280424,1816506990,00,0.00,N,5,-50,
|
|
20230126,6490,6200,6690,6150,1735977,11310645340,00,0.00,N,2,370,
|
|
20230125,6120,6010,6240,6000,396602,2427376880,00,0.00,N,2,150,
|
|
20230120,5970,5880,6030,5800,213025,1267941710,00,0.00,N,2,50,
|
|
20230119,5920,5800,5970,5770,217539,1273721270,00,0.00,N,2,70,
|
|
20230118,5850,5760,6130,5690,540173,3198274930,00,0.00,N,2,140,
|
|
20230117,5710,5760,5810,5650,90647,517881240,00,0.00,N,5,-80,
|
|
20230116,5790,5720,5810,5610,103341,593514970,00,0.00,N,2,80,
|
|
20230113,5710,5800,5800,5660,96129,547326030,00,0.00,N,5,-30,
|
|
20230112,5740,5790,5800,5670,126224,722820770,00,0.00,N,5,-50,
|
|
20230111,5790,5610,5900,5560,490714,2846791650,00,0.00,N,2,210,
|
|
20230110,5580,5640,5780,5530,235609,1329045250,00,0.00,N,5,-30,
|
|
20230109,5610,5680,5780,5570,232800,1316101990,00,0.00,N,5,-10,
|
|
20230106,5620,5560,5700,5520,211813,1190377620,00,0.00,N,2,60,
|
|
20230105,5560,5510,5720,5500,401137,2252894220,00,0.00,N,2,50,
|
|
20230104,5510,5390,5530,5320,130756,712041760,00,0.00,N,2,120,
|
|
20230103,5390,5480,5650,5260,541387,2970780760,00,0.00,N,5,-40,
|
|
20230102,5430,5500,5670,5310,189113,1035091650,00,0.00,N,5,-60,
|
|
20221229,5490,5590,5610,5400,177766,974830430,00,0.00,N,5,-130,
|
|
20221228,5620,5420,5710,5420,337524,1895618850,02,0.00,N,2,150,
|
|
20221227,5470,5570,5580,5450,211562,1164578380,00,0.00,N,5,-70,
|
|
20221226,5540,5580,5680,5450,279423,1544617140,00,0.00,N,5,-40,
|
|
20221223,5580,5760,5850,5550,484077,2751078570,00,0.00,N,5,-220,
|
|
20221222,5800,5900,5980,5770,930367,5461842920,00,0.00,N,5,-80,
|
|
20221221,5880,5260,6450,5260,7096376,42983558500,00,0.00,N,2,660,
|
|
20221220,5220,5360,5470,5200,163469,869763870,00,0.00,N,5,-210,
|
|
20221219,5430,5480,5640,5400,180359,996235500,00,0.00,N,5,-70,
|
|
20221216,5500,5500,5960,5490,1076076,6211381790,00,0.00,N,5,-40,
|
|
20221215,5540,5530,5640,5500,138125,767437860,00,0.00,N,5,-130,
|
|
20221214,5670,5530,5760,5470,487494,2735370430,00,0.00,N,2,90,
|
|
20221213,5580,5390,5840,5200,1688137,9464173520,00,0.00,N,2,270,
|
|
20221212,5310,5030,5600,5010,658501,3553652660,00,0.00,N,2,260,
|
|
20221209,5050,5030,5200,4980,98105,497639070,00,0.00,N,2,20,
|
|
20221208,5030,5180,5300,5000,184298,947902920,00,0.00,N,5,-150,
|
|
20221207,5180,5100,5370,5080,309889,1629477090,00,0.00,N,5,-10,
|
|
20221206,5190,5120,5900,5120,2033290,11229817990,00,0.00,N,2,20,
|
|
20221205,5170,5180,5250,5100,522873,2703734230,00,0.00,N,5,-230,
|
|
20221202,5400,4810,5990,4725,4692777,26211365275,00,0.00,N,2,590,
|
|
20221201,4810,4790,4835,4780,17325,83256465,00,0.00,N,2,45,
|
|
20221130,4765,4770,4775,4725,18852,89679495,00,0.00,N,5,-5,
|
|
20221129,4770,4705,4770,4665,25799,121288555,00,0.00,N,2,65,
|
|
20221128,4705,4850,4850,4700,19402,91704215,00,0.00,N,5,-160,
|
|
20221125,4865,4895,4895,4820,10873,52746395,00,0.00,N,5,-15,
|
|
20221124,4880,4900,4945,4850,28072,137014755,00,0.00,N,5,-10,
|
|
20221123,4890,4845,4895,4755,60633,293957655,00,0.00,N,2,135,
|
|
20221122,4755,4800,4845,4750,20316,97299180,00,0.00,N,5,-45,
|
|
20221121,4800,4930,4930,4800,20096,97350095,00,0.00,N,5,-130,
|
|
20221118,4930,4975,5010,4905,37333,184692720,00,0.00,N,5,-45,
|
|
20221117,4975,5000,5050,4920,26407,131254580,00,0.00,N,5,-55,
|
|
20221116,5030,5090,5100,4975,25490,128315810,00,0.00,N,5,-50,
|
|
20221115,5080,5080,5080,4980,30598,153634920,00,0.00,N,2,70,
|
|
20221114,5010,4905,5060,4895,60710,301492550,00,0.00,N,2,110,
|
|
20221111,4900,4855,4920,4835,41430,202107395,00,0.00,N,2,110,
|
|
20221110,4790,4770,4830,4740,17616,84008055,00,0.00,N,2,5,
|
|
20221109,4785,4735,4850,4730,42631,203230005,00,0.00,N,2,15,
|
|
20221108,4770,4700,4870,4700,51031,244545700,00,0.00,N,2,55,
|
|
20221107,4715,4670,4740,4670,11496,53928505,00,0.00,N,2,45,
|
|
20221104,4670,4700,4755,4655,32900,153933975,00,0.00,N,5,-65,
|
|
20221103,4735,4650,4755,4590,22768,106699420,00,0.00,N,2,25,
|
|
20221102,4710,4690,4760,4630,40367,189967365,00,0.00,N,2,5,
|
|
20221101,4705,4600,4740,4560,28100,131340425,00,0.00,N,2,105,
|
|
20221031,4600,4585,4655,4555,35274,161960270,00,0.00,N,2,65,
|
|
20221028,4535,4600,4715,4535,40708,187518620,00,0.00,N,5,-65,
|
|
20221027,4600,4560,4690,4545,43330,200723980,00,0.00,N,2,15,
|
|
20221026,4585,4650,4980,4575,312584,1491882280,00,0.00,N,5,-65,
|
|
20221025,4650,4565,4725,4565,68119,317781035,00,0.00,N,2,85,
|
|
20221024,4565,4510,4655,4510,45590,209433660,00,0.00,N,2,85,
|
|
20221021,4480,4605,4640,4480,67726,307718570,00,0.00,N,5,-70,
|
|
20221020,4550,4695,4720,4540,36678,168525950,00,0.00,N,5,-140,
|
|
20221019,4690,4530,4970,4530,296302,1418435480,00,0.00,N,2,80,
|
|
20221018,4610,4560,4685,4555,27142,125336840,00,0.00,N,2,70,
|
|
20221017,4540,4355,4580,4300,51473,230767815,00,0.00,N,2,160,
|
|
20221014,4380,4250,4620,4250,60720,270553285,00,0.00,N,2,160,
|
|
20221013,4220,4490,4490,4220,41048,174550665,00,0.00,N,5,-180,
|
|
20221012,4400,4425,4575,4310,40041,175172525,00,0.00,N,5,-20,
|
|
20221011,4420,4545,4545,4330,69604,305032235,00,0.00,N,5,-180,
|
|
20221007,4600,4640,4660,4570,22579,104014080,00,0.00,N,5,-40,
|
|
20221006,4640,4580,4700,4465,27562,127583445,00,0.00,N,2,120,
|
|
20221005,4520,4580,4640,4455,29758,134700950,00,0.00,N,5,-60,
|
|
20221004,4580,4460,4620,4460,23624,107620935,00,0.00,N,2,130,
|
|
20220930,4450,4465,4620,4400,80818,360567135,00,0.00,N,5,-20,
|
|
20220929,4470,4580,4755,4470,62056,289029210,00,0.00,N,5,-70,
|
|
20220928,4540,4470,4735,4415,72157,329214395,00,0.00,N,5,-10,
|
|
20220927,4550,4555,4700,4470,118111,538193140,00,0.00,N,5,-75,
|
|
20220926,4625,4925,4925,4560,124745,582893830,00,0.00,N,5,-300,
|
|
20220923,4925,5130,5140,4890,100685,498093900,00,0.00,N,5,-185,
|
|
20220922,5110,5190,5290,5060,63379,324308960,00,0.00,N,5,-190,
|
|
20220921,5300,5330,5390,5270,21129,112151400,00,0.00,N,5,-30,
|
|
20220920,5330,5430,5430,5300,15448,82716340,00,0.00,N,5,-10,
|
|
20220919,5340,5500,5530,5300,41868,225442590,00,0.00,N,5,-200,
|
|
20220916,5540,5530,5560,5400,34848,189873990,00,0.00,N,3,0,
|
|
20220915,5540,5500,5580,5380,24841,136112910,00,0.00,N,3,0,
|
|
20220914,5540,5410,5560,5340,37672,206596420,00,0.00,N,2,20,
|
|
20220913,5520,5410,5850,5410,41675,231525010,00,0.00,N,2,110,
|
|
20220908,5410,5360,5460,5360,20931,113134350,00,0.00,N,3,0,
|
|
20220907,5410,5490,5490,5280,32485,173192680,00,0.00,N,2,10,
|
|
20220906,5400,5360,5610,5360,33359,181405830,00,0.00,N,2,30,
|
|
20220905,5370,5390,5500,5340,28796,155202490,00,0.00,N,5,-70,
|
|
20220902,5440,5600,5670,5440,33543,185632600,00,0.00,N,5,-160,
|
|
20220901,5600,5810,5810,5550,30091,168815340,00,0.00,N,5,-150,
|
|
20220831,5750,5510,5910,5500,46892,267421280,00,0.00,N,2,150,
|
|
20220830,5600,5420,5600,5420,11576,63906870,00,0.00,N,2,120,
|
|
20220829,5480,5470,5510,5360,31335,170374920,00,0.00,N,5,-140,
|
|
20220826,5620,5660,5780,5590,27328,154999900,00,0.00,N,5,-40,
|
|
20220825,5660,5530,5660,5500,31105,174309480,00,0.00,N,2,140,
|
|
20220824,5520,5480,5600,5440,31946,175818360,00,0.00,N,5,-10,
|
|
20220823,5530,5520,5640,5410,45452,250548000,00,0.00,N,5,-110,
|
|
20220822,5640,5780,5790,5600,27816,158050270,00,0.00,N,5,-150,
|
|
20220819,5790,5890,5890,5790,13094,76169050,00,0.00,N,5,-40,
|
|
20220818,5830,5930,5930,5800,22221,129679970,00,0.00,N,5,-100,
|
|
20220817,5930,6020,6020,5820,45260,266474380,00,0.00,N,5,-20,
|
|
20220816,5950,5980,6040,5890,53112,315240080,00,0.00,N,5,-30,
|
|
20220812,5980,6020,6020,5880,30818,183403870,00,0.00,N,2,40,
|
|
20220811,5940,5860,6020,5860,37490,223540140,00,0.00,N,2,90,
|
|
20220810,5850,6010,6070,5850,72797,433986800,00,0.00,N,5,-250,
|
|
20220809,6100,6030,6140,5980,74571,451523500,00,0.00,N,2,60,
|
|
20220808,6040,6100,6100,5970,32660,196754330,00,0.00,N,2,40,
|
|
20220805,6000,6070,6080,5980,23181,139726800,00,0.00,N,5,-30,
|
|
20220804,6030,6080,6250,5950,119364,726523850,00,0.00,N,2,30,
|
|
20220803,6000,5870,6020,5820,62901,374395580,00,0.00,N,2,190,
|
|
20220802,5810,5810,5960,5750,46814,272351040,00,0.00,N,5,-50,
|
|
20220801,5860,5920,5920,5820,47850,280532390,00,0.00,N,5,-10,
|
|
20220729,5870,6010,6010,5810,74622,438117480,00,0.00,N,5,-90,
|
|
20220728,5960,6130,6170,5830,184551,1114296800,00,0.00,N,5,-50,
|
|
20220727,6010,5820,6100,5820,163603,983737420,00,0.00,N,2,150,
|
|
20220726,5860,5700,6130,5690,224771,1339966820,00,0.00,N,2,160,
|
|
20220725,5700,5730,5930,5680,110158,636565790,00,0.00,N,5,-70,
|
|
20220722,5770,6020,6360,5770,621352,3772884810,00,0.00,N,5,-90,
|
|
20220721,5860,5850,6520,5670,2831802,17594216230,00,0.00,N,2,140,
|
|
20220720,5720,5750,5810,5640,170320,975059570,00,0.00,N,2,30,
|
|
20220719,5690,5330,6430,5300,2542853,15287934690,00,0.00,N,2,380,
|
|
20220718,5310,5230,5330,5230,10804,57251490,00,0.00,N,2,80,
|
|
20220715,5230,5260,5300,5130,14631,76427180,00,0.00,N,5,-30,
|
|
20220714,5260,5280,5280,5080,16075,83626540,00,0.00,N,2,30,
|
|
20220713,5230,5220,5340,5180,38259,201121780,00,0.00,N,2,120,
|
|
20220712,5110,5240,5310,5070,33286,172351570,00,0.00,N,5,-130,
|
|
20220711,5240,5150,5340,5110,32724,171320920,00,0.00,N,2,130,
|
|
20220708,5110,5100,5250,5080,33941,175606640,00,0.00,N,2,40,
|
|
20220707,5070,4965,5090,4965,24836,124953380,00,0.00,N,2,80,
|
|
20220706,4990,5030,5140,4920,23860,120093790,00,0.00,N,5,-100,
|
|
20220705,5090,4630,5090,4630,69432,341773450,00,0.00,N,2,475,
|
|
20220704,4615,4805,4900,4615,48385,226218570,00,0.00,N,5,-190,
|
|
20220701,4805,4965,5090,4755,49859,242317190,00,0.00,N,5,-185,
|
|
20220630,4990,5060,5100,4990,21541,108743105,00,0.00,N,5,-110,
|
|
20220629,5100,5140,5140,5020,12855,65124700,00,0.00,N,5,-50,
|
|
20220628,5150,5140,5160,5070,20220,103674050,00,0.00,N,2,10,
|
|
20220627,5140,4975,5180,4930,46791,238676635,00,0.00,N,2,215,
|
|
20220624,4925,4660,4955,4650,62982,304517410,00,0.00,N,2,265,
|
|
20220623,4660,4900,4990,4600,129243,615550710,00,0.00,N,5,-245,
|
|
20220622,4905,5140,5280,4905,72727,367544135,00,0.00,N,5,-275,
|
|
20220621,5180,5230,5240,5070,39574,203927280,00,0.00,N,5,-10,
|
|
20220620,5190,5410,5490,5070,66120,341483540,00,0.00,N,5,-300,
|
|
20220617,5490,5150,5490,5120,61117,320390940,00,0.00,N,2,130,
|
|
20220616,5360,5560,5670,5180,109832,600151870,00,0.00,N,5,-180,
|
|
20220615,5540,5850,5930,5480,151645,845491700,00,0.00,N,5,-390,
|
|
20220614,5930,5720,5970,5690,114900,664386260,00,0.00,N,5,-100,
|
|
20220613,6030,6250,6340,6010,80720,495963200,00,0.00,N,5,-370,
|
|
20220610,6400,6520,6520,6270,46344,294288950,00,0.00,N,5,-130,
|
|
20220609,6530,6530,6530,6390,21315,137533020,00,0.00,N,3,0,
|
|
20220608,6530,6470,6600,6470,26750,174196060,00,0.00,N,5,-10,
|
|
20220607,6540,6640,6680,6440,21927,142674340,00,0.00,N,5,-100,
|
|
20220603,6640,6640,6670,6620,23345,155147940,00,0.00,N,3,0,
|
|
20220602,6640,6590,6650,6560,8485,55932700,00,0.00,N,2,10,
|
|
20220531,6630,6660,6660,6560,29213,193053220,00,0.00,N,2,40,
|
|
20220530,6590,6560,6590,6480,26052,171078510,00,0.00,N,2,130,
|
|
20220527,6460,6500,6520,6410,21014,135704660,00,0.00,N,2,20,
|
|
20220526,6440,6400,6510,6390,14585,93863390,00,0.00,N,5,-10,
|
|
20220525,6450,6420,6490,6380,14883,95655490,00,0.00,N,2,20,
|
|
20220524,6430,6550,6590,6360,54839,353079140,00,0.00,N,5,-120,
|
|
20220523,6550,6590,6630,6540,18562,122021490,00,0.00,N,5,-40,
|
|
20220520,6590,6590,6630,6550,34905,229839620,00,0.00,N,2,10,
|
|
20220519,6580,6580,6680,6480,32599,213046050,00,0.00,N,5,-60,
|
|
20220518,6640,6660,6750,6620,23904,160101810,00,0.00,N,5,-20,
|
|
20220517,6660,6590,6740,6590,29986,199706010,00,0.00,N,2,10,
|
|
20220516,6650,6530,6740,6530,19390,129463990,00,0.00,N,2,120,
|