684 lines
46 KiB
CSV
684 lines
46 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250226,20600,20750,21050,20400,249000,5136540550,00,0.00,N,5,-300,
|
|
20250225,20900,20700,21450,20550,246502,5183859900,00,0.00,N,5,-150,
|
|
20250224,21050,20900,21100,20550,260474,5425879000,00,0.00,N,5,-400,
|
|
20250221,21450,21650,21650,20750,473811,10030307100,00,0.00,N,5,-200,
|
|
20250220,21650,22550,22750,21450,603459,13297600350,00,0.00,N,5,-550,
|
|
20250219,22200,21050,22500,21050,1200670,26529312600,00,0.00,N,2,1450,
|
|
20250218,20750,21000,21250,20200,412657,8490429750,00,0.00,N,5,-150,
|
|
20250217,20900,21100,21350,20700,283535,5951229100,00,0.00,N,2,50,
|
|
20250214,20850,20800,21400,20400,351896,7359383000,00,0.00,N,2,300,
|
|
20250213,20550,20700,21200,20250,347936,7173780300,00,0.00,N,3,0,
|
|
20250212,20550,21000,21100,20250,321743,6625123550,00,0.00,N,5,-300,
|
|
20250211,20850,21150,22250,20450,965913,20654060650,00,0.00,N,3,0,
|
|
20250210,20850,18840,20900,18650,661945,13371787870,00,0.00,N,2,1620,
|
|
20250207,19230,18720,19430,18450,276402,5284648820,00,0.00,N,2,550,
|
|
20250206,18680,18330,18680,18230,185996,3428016140,00,0.00,N,2,520,
|
|
20250205,18160,17960,18340,17960,174307,3165165480,00,0.00,N,2,410,
|
|
20250204,17750,18010,18330,17720,160288,2886351350,00,0.00,N,2,70,
|
|
20250203,17680,18270,18400,17610,257420,4588391190,00,0.00,N,5,-1020,
|
|
20250131,18700,19480,19740,18700,408413,7744957570,00,0.00,N,5,-1400,
|
|
20250124,20100,20100,20500,19850,134167,2709433680,00,0.00,N,2,170,
|
|
20250123,19930,20500,20500,19810,214561,4295040100,00,0.00,N,5,-520,
|
|
20250122,20450,20100,20550,19730,204697,4133963410,00,0.00,N,2,480,
|
|
20250121,19970,20250,20950,19740,275388,5566629940,00,0.00,N,5,-130,
|
|
20250120,20100,20000,20150,19620,219161,4371814400,00,0.00,N,2,290,
|
|
20250117,19810,20000,20100,19450,236646,4667571070,00,0.00,N,5,-80,
|
|
20250116,19890,20100,20200,19880,139238,2788265340,00,0.00,N,2,200,
|
|
20250115,19690,19800,20600,19560,223997,4476606270,00,0.00,N,5,-50,
|
|
20250114,19740,19450,19860,19170,154341,3007287470,00,0.00,N,2,430,
|
|
20250113,19310,19600,20050,19250,225244,4395052300,00,0.00,N,5,-350,
|
|
20250110,19660,20250,20450,19650,199428,3982867680,00,0.00,N,5,-440,
|
|
20250109,20100,20600,21050,20000,348817,7135298800,00,0.00,N,5,-650,
|
|
20250108,20750,18830,21050,18640,765435,15570676330,00,0.00,N,2,1730,
|
|
20250107,19020,19990,20150,19000,309825,6026840000,00,0.00,N,5,-780,
|
|
20250106,19800,18510,19920,18470,469159,9178721650,00,0.00,N,2,1490,
|
|
20250103,18310,17570,18450,17570,190623,3482178240,00,0.00,N,2,660,
|
|
20250102,17650,17730,17810,17370,154648,2709212470,00,0.00,N,5,-170,
|
|
20241230,17820,17950,17950,17620,147053,2616606670,00,0.00,N,5,-50,
|
|
20241227,17870,17900,18390,17820,130487,2351642330,02,0.00,N,5,-120,
|
|
20241226,17990,18700,18790,17880,180422,3262485080,00,0.00,N,5,-650,
|
|
20241224,18640,18800,19000,18600,150811,2825996770,00,0.00,N,5,-10,
|
|
20241223,18650,18020,18920,17970,176042,3249536380,00,0.00,N,2,830,
|
|
20241220,17820,18210,18300,17730,122706,2195622690,00,0.00,N,5,-480,
|
|
20241219,18300,18150,18520,18030,205074,3744725060,00,0.00,N,5,-410,
|
|
20241218,18710,18690,18770,18380,94830,1763457770,00,0.00,N,2,10,
|
|
20241217,18700,18480,18800,18410,120238,2234884820,00,0.00,N,2,280,
|
|
20241216,18420,18530,19020,18310,176730,3292765290,00,0.00,N,5,-20,
|
|
20241213,18440,18350,18600,18180,119675,2205718340,00,0.00,N,2,220,
|
|
20241212,18220,18200,18470,17990,231179,4223153070,00,0.00,N,2,130,
|
|
20241211,18090,17500,18210,17430,142755,2569380280,00,0.00,N,2,490,
|
|
20241210,17600,16800,17730,16800,169536,2942914410,00,0.00,N,2,860,
|
|
20241209,16740,17400,17480,16680,212519,3610541510,00,0.00,N,5,-970,
|
|
20241206,17710,18020,18090,17180,215806,3788886960,00,0.00,N,5,-320,
|
|
20241205,18030,17950,18190,17820,160000,2884215360,00,0.00,N,2,80,
|
|
20241204,17950,17850,18330,17780,177354,3179388420,00,0.00,N,5,-250,
|
|
20241203,18200,17850,18430,17850,238455,4350164750,00,0.00,N,2,310,
|
|
20241202,17890,18520,18850,17820,292309,5277386590,00,0.00,N,5,-590,
|
|
20241129,18480,19270,19270,18400,274980,5116266390,00,0.00,N,5,-790,
|
|
20241128,19270,19560,19570,19160,131011,2530860540,00,0.00,N,5,-170,
|
|
20241127,19440,20200,20300,19360,266943,5235540930,00,0.00,N,5,-860,
|
|
20241126,20300,20050,20300,19970,120984,2442381550,00,0.00,N,2,100,
|
|
20241125,20200,19940,20450,19940,151079,3039518060,00,0.00,N,2,410,
|
|
20241122,19790,20050,20550,19730,138449,2781707320,00,0.00,N,5,-140,
|
|
20241121,19930,19770,20250,19680,132223,2638293400,00,0.00,N,2,170,
|
|
20241120,19760,19890,20100,19710,122161,2425800690,00,0.00,N,5,-10,
|
|
20241119,19770,19940,19960,19450,129053,2545016930,00,0.00,N,5,-170,
|
|
20241118,19940,20300,20550,19840,237517,4773030070,00,0.00,N,5,-360,
|
|
20241115,20300,18770,20300,18770,347624,6839484340,00,0.00,N,2,1300,
|
|
20241114,19000,19890,20150,19000,477194,9223773070,00,0.00,N,5,-800,
|
|
20241113,19800,20300,20700,19800,378077,7606897070,00,0.00,N,5,-750,
|
|
20241112,20550,21250,21300,20400,319020,6586096150,00,0.00,N,5,-800,
|
|
20241111,21350,22900,23200,21200,431024,9320893750,00,0.00,N,5,-1700,
|
|
20241108,23050,23800,24050,23050,112261,2638098400,00,0.00,N,5,-450,
|
|
20241107,23500,24100,24200,23300,144911,3417319050,00,0.00,N,5,-550,
|
|
20241106,24050,24250,24800,23850,154438,3762015700,00,0.00,N,3,0,
|
|
20241105,24050,24100,24750,23900,93742,2280426700,00,0.00,N,5,-300,
|
|
20241104,24350,23750,24500,23600,139755,3384347900,00,0.00,N,2,650,
|
|
20241101,23700,23850,24250,23250,104429,2469521050,00,0.00,N,5,-400,
|
|
20241031,24100,23100,24350,22800,149845,3572919450,00,0.00,N,2,650,
|
|
20241030,23450,24050,24200,23400,109819,2605272050,00,0.00,N,5,-500,
|
|
20241029,23950,23900,23950,23400,116588,2758735200,00,0.00,N,5,-150,
|
|
20241028,24100,23350,24300,23250,111253,2657338150,00,0.00,N,2,750,
|
|
20241025,23350,23800,23900,23100,147434,3440074650,00,0.00,N,5,-350,
|
|
20241024,23700,24200,24300,23550,162835,3879488200,00,0.00,N,5,-700,
|
|
20241023,24400,22500,24900,22250,490843,11757592500,00,0.00,N,2,1800,
|
|
20241022,22600,23050,23250,22450,144546,3275678350,00,0.00,N,5,-600,
|
|
20241021,23200,23100,23500,22700,120231,2785034750,00,0.00,N,2,100,
|
|
20241018,23100,23950,24250,23050,148690,3479534450,00,0.00,N,5,-650,
|
|
20241017,23750,24000,24150,23400,153698,3639776800,00,0.00,N,5,-50,
|
|
20241016,23800,24600,24600,23700,237479,5702590000,00,0.00,N,5,-1250,
|
|
20241015,25050,25600,25600,24900,126377,3176116150,00,0.00,N,5,-200,
|
|
20241014,25250,24850,25600,24650,119049,3006342250,00,0.00,N,2,450,
|
|
20241011,24800,25000,25600,24800,117436,2957684450,00,0.00,N,5,-50,
|
|
20241010,24850,25550,25800,24850,217368,5503709150,00,0.00,N,5,-600,
|
|
20241008,25450,25600,26000,25200,114994,2937482100,00,0.00,N,5,-500,
|
|
20241007,25950,25450,26150,25000,207319,5336857550,00,0.00,N,2,650,
|
|
20241004,25300,26050,26150,25250,238681,6143152150,00,0.00,N,5,-100,
|
|
20241002,25400,25000,25800,24600,173190,4364888450,00,0.00,N,5,-150,
|
|
20240930,25550,25750,25900,25500,94577,2427748800,00,0.00,N,5,-300,
|
|
20240927,25850,26300,26500,25700,181374,4729439050,00,0.00,N,5,-450,
|
|
20240926,26300,25950,26450,25700,327951,8566262000,00,0.00,N,2,1300,
|
|
20240925,25000,25000,25800,24850,390026,9882397550,00,0.00,N,2,450,
|
|
20240924,24550,23850,24600,23850,185161,4498263600,00,0.00,N,2,800,
|
|
20240923,23750,23450,24250,23300,166384,3974575900,00,0.00,N,2,300,
|
|
20240920,23450,24200,24400,23250,236699,5598318450,00,0.00,N,5,-250,
|
|
20240919,23700,23900,24000,22550,376111,8774530900,00,0.00,N,5,-500,
|
|
20240913,24200,24500,24600,24100,167980,4077294750,00,0.00,N,5,-550,
|
|
20240912,24750,24950,25250,24600,244305,6092702150,00,0.00,N,2,650,
|
|
20240911,24100,24150,24550,23500,217633,5220061100,00,0.00,N,5,-50,
|
|
20240910,24150,25100,25150,24000,225032,5487107450,00,0.00,N,5,-900,
|
|
20240909,25050,23700,25300,23700,171237,4230911250,00,0.00,N,2,600,
|
|
20240906,24450,25100,25150,24150,177942,4355308850,00,0.00,N,5,-650,
|
|
20240905,25100,25150,25900,24950,221871,5624525000,00,0.00,N,3,0,
|
|
20240904,25100,25300,25550,24950,304363,7680236500,00,0.00,N,5,-1250,
|
|
20240903,26350,26850,27000,26200,144524,3831013800,00,0.00,N,5,-500,
|
|
20240902,26850,27050,27100,26350,185370,4943043800,00,0.00,N,5,-300,
|
|
20240830,27150,27100,27300,26800,135841,3677118800,00,0.00,N,2,250,
|
|
20240829,26900,26900,27050,26500,219090,5872801150,00,0.00,N,5,-950,
|
|
20240828,27850,27200,28000,26950,173884,4793264800,00,0.00,N,2,500,
|
|
20240827,27350,27300,27450,26950,160883,4372398450,00,0.00,N,5,-300,
|
|
20240826,27650,28600,28600,27350,233005,6457357250,00,0.00,N,5,-600,
|
|
20240823,28250,28300,28600,27800,220168,6205349650,00,0.00,N,5,-500,
|
|
20240822,28750,29400,29450,28550,161013,4645322450,00,0.00,N,5,-500,
|
|
20240821,29250,28950,29650,28700,220477,6413352000,00,0.00,N,5,-100,
|
|
20240820,29350,29650,29800,29000,185224,5441723650,00,0.00,N,2,250,
|
|
20240819,29100,29950,30100,29000,210904,6210980050,00,0.00,N,5,-1050,
|
|
20240816,30150,30200,30500,29700,361508,10881576950,00,0.00,N,2,900,
|
|
20240814,29250,29950,30350,29250,394789,11744058000,00,0.00,N,2,150,
|
|
20240813,29100,29300,29900,28700,494574,14478243200,00,0.00,N,2,300,
|
|
20240812,28800,28200,29500,28150,210828,6121543000,00,0.00,N,2,500,
|
|
20240809,28300,28700,29050,28100,320864,9167177000,00,0.00,N,2,900,
|
|
20240808,27400,26450,27950,26300,257304,7015371700,00,0.00,N,2,50,
|
|
20240807,27350,26600,27650,26150,385098,10428271750,00,0.00,N,2,450,
|
|
20240806,26900,26200,27600,25900,495344,13320270450,00,0.00,N,2,2000,
|
|
20240805,24900,27000,27600,24250,635272,16625340900,00,0.00,N,5,-3000,
|
|
20240802,27900,29500,29750,27850,577813,16527585950,00,0.00,N,5,-2800,
|
|
20240801,30700,31250,31300,30400,276685,8536810600,00,0.00,N,5,-100,
|
|
20240731,30800,29600,30850,29300,348714,10565089350,00,0.00,N,2,1200,
|
|
20240730,29600,30100,30100,29250,221837,6539500550,00,0.00,N,5,-750,
|
|
20240729,30350,30050,30500,29750,217902,6557061650,00,0.00,N,2,750,
|
|
20240726,29600,30350,30600,29300,583421,17425012250,00,0.00,N,5,-750,
|
|
20240725,30350,30900,31100,30150,618354,18864264300,00,0.00,N,5,-1500,
|
|
20240724,31850,31650,32300,31500,220287,7031273000,00,0.00,N,5,-200,
|
|
20240723,32050,32800,33150,31800,323839,10450100100,00,0.00,N,5,-200,
|
|
20240722,32250,33800,33850,31900,428227,13882436450,00,0.00,N,5,-1550,
|
|
20240719,33800,32900,34350,32700,356588,12086051950,00,0.00,N,2,600,
|
|
20240718,33200,31800,33450,31250,619582,20081351550,00,0.00,N,3,0,
|
|
20240717,33200,35600,35600,33200,587287,19964689150,00,0.00,N,5,-2400,
|
|
20240716,35600,34950,35700,34600,200777,7070857450,00,0.00,N,2,400,
|
|
20240715,35200,35000,35200,34300,231063,8035844400,00,0.00,N,2,350,
|
|
20240712,34850,35650,35900,34250,559205,19516897700,00,0.00,N,5,-1450,
|
|
20240711,36300,36450,36950,36250,241673,8842715000,00,0.00,N,2,200,
|
|
20240710,36100,36650,36650,35800,294298,10611729450,00,0.00,N,5,-800,
|
|
20240709,36900,36800,37100,36500,240095,8823610700,00,0.00,N,5,-50,
|
|
20240708,36950,37150,37700,36350,373312,13797481700,00,0.00,N,2,150,
|
|
20240705,36800,38200,38200,36750,502271,18718633000,00,0.00,N,5,-550,
|
|
20240704,37350,36100,37450,35900,576512,21161314900,00,0.00,N,2,1550,
|
|
20240703,35800,37250,37250,35450,484228,17389151900,00,0.00,N,5,-1150,
|
|
20240702,36950,37900,38050,36450,416391,15349146550,00,0.00,N,5,-650,
|
|
20240701,37600,37700,38300,37500,323034,12257108400,00,0.00,N,5,-200,
|
|
20240628,37800,37800,38150,36750,425661,15975622700,00,0.00,N,2,300,
|
|
20240627,37500,37350,37650,36750,297170,11074520850,00,0.00,N,5,-400,
|
|
20240626,37900,36600,38000,36200,530830,19822821400,00,0.00,N,2,1600,
|
|
20240625,36300,36500,36700,35350,511644,18459162050,00,0.00,N,5,-750,
|
|
20240624,37050,37150,37150,36050,410227,14992347100,00,0.00,N,5,-100,
|
|
20240621,37150,38100,38150,36800,571077,21306891050,00,0.00,N,5,-1400,
|
|
20240620,38550,38350,38700,37900,366275,14019200000,00,0.00,N,3,0,
|
|
20240619,38550,39000,39400,38000,726274,28024503750,00,0.00,N,2,250,
|
|
20240618,38300,38550,39700,37850,901468,34889398950,00,0.00,N,2,550,
|
|
20240617,37750,38700,39400,37600,562744,21540124550,00,0.00,N,5,-650,
|
|
20240614,38400,38750,39400,37550,665590,25592372950,00,0.00,N,3,0,
|
|
20240613,38400,38900,39600,38400,1327046,51846032650,00,0.00,N,2,500,
|
|
20240612,37900,38400,39150,37600,1096235,42084667600,00,0.00,N,2,300,
|
|
20240611,37600,39300,39300,37500,1115773,42797685500,00,0.00,N,5,-1000,
|
|
20240610,38600,40550,40700,37850,2101914,82234737650,00,0.00,N,5,-2350,
|
|
20240607,40950,35950,41000,35850,5293508,209888940900,00,0.00,N,2,5550,
|
|
20240605,35400,34350,35550,34000,545295,19041437400,00,0.00,N,2,1400,
|
|
20240604,34000,34900,35150,33950,283110,9808461000,00,0.00,N,5,-900,
|
|
20240603,34900,33850,35150,33500,411160,14214049900,00,0.00,N,2,1300,
|
|
20240531,33600,34400,34600,33000,334073,11290807250,00,0.00,N,5,-1000,
|
|
20240530,34600,34300,35200,34150,382238,13248630450,00,0.00,N,2,300,
|
|
20240529,34300,35350,35350,33500,581949,19997010600,00,0.00,N,3,0,
|
|
20240528,34300,33500,34700,33200,449131,15352358100,00,0.00,N,2,700,
|
|
20240527,33600,32750,33600,32200,367064,12030906300,00,0.00,N,2,700,
|
|
20240524,32900,33150,33300,32450,335288,11013036650,00,0.00,N,5,-1100,
|
|
20240523,34000,34400,34400,33700,160555,5454382400,00,0.00,N,3,0,
|
|
20240522,34000,35100,35100,34000,260988,8981962650,00,0.00,N,5,-1000,
|
|
20240521,35000,34100,35400,34100,415705,14440258700,00,0.00,N,2,1050,
|
|
20240520,33950,34150,34700,32850,530656,17903492950,00,0.00,N,5,-800,
|
|
20240517,34750,35950,35950,34700,348396,12245705650,00,0.00,N,5,-800,
|
|
20240516,35550,35100,36050,34700,631462,22408902150,00,0.00,N,2,1000,
|
|
20240514,34550,34150,34850,33800,360870,12428463100,00,0.00,N,2,450,
|
|
20240513,34100,35650,36850,33700,1463895,51148150950,00,0.00,N,5,-950,
|
|
20240510,35050,35250,35900,33800,978674,34096446250,00,0.00,N,5,-400,
|
|
20240509,35450,35900,36100,34900,468673,16631840150,00,0.00,N,5,-450,
|
|
20240508,35900,33900,35950,33300,852842,29910271550,00,0.00,N,2,2050,
|
|
20240507,33850,34500,35000,33750,479439,16441905050,00,0.00,N,3,0,
|
|
20240503,33850,33950,34200,33150,338683,11443796950,00,0.00,N,3,0,
|
|
20240502,33850,31700,34000,31450,526350,17470443100,00,0.00,N,2,1850,
|
|
20240430,32000,31600,32250,31350,154842,4934044950,00,0.00,N,2,250,
|
|
20240429,31750,32550,32600,31400,296445,9401300600,00,0.00,N,5,-350,
|
|
20240426,32100,31950,32350,31700,192152,6150754750,00,0.00,N,2,550,
|
|
20240425,31550,30850,32500,30700,279762,8911542800,00,0.00,N,2,50,
|
|
20240424,31500,31300,31850,31200,236053,7429927500,00,0.00,N,2,900,
|
|
20240423,30600,31000,31100,30100,213417,6542824000,00,0.00,N,5,-100,
|
|
20240422,30700,30800,31150,30150,419478,12801643950,00,0.00,N,5,-800,
|
|
20240419,31500,32650,32650,30550,518059,16261433600,00,0.00,N,5,-1700,
|
|
20240418,33200,32550,33250,31900,375449,12287712900,00,0.00,N,2,350,
|
|
20240417,32850,32150,33150,32150,260334,8538772100,00,0.00,N,2,950,
|
|
20240416,31900,32750,33050,31150,475188,15167173250,00,0.00,N,5,-1700,
|
|
20240415,33600,32400,33600,32000,310967,10172531550,00,0.00,N,2,450,
|
|
20240412,33150,33850,34100,33000,286710,9581366450,00,0.00,N,5,-200,
|
|
20240411,33350,31800,33650,31800,463615,15204741500,00,0.00,N,2,750,
|
|
20240409,32600,32500,32950,31800,312591,10110849000,00,0.00,N,5,-100,
|
|
20240408,32700,34750,34800,32500,500794,16695037500,00,0.00,N,5,-1400,
|
|
20240405,34100,33350,35200,33150,623251,21341533600,00,0.00,N,2,200,
|
|
20240404,33900,33950,35250,33650,684824,23482521500,00,0.00,N,2,650,
|
|
20240403,33250,32950,33700,32400,421464,13906981650,00,0.00,N,5,-300,
|
|
20240402,33550,35000,35400,33350,683549,23310465350,00,0.00,N,5,-400,
|
|
20240401,33950,33850,34500,33200,544335,18437393350,00,0.00,N,2,350,
|
|
20240329,33600,32050,34500,31900,1029703,34573308300,00,0.00,N,2,1500,
|
|
20240328,32100,31550,32700,31550,300901,9652713550,00,0.00,N,2,150,
|
|
20240327,31950,31550,32250,31300,289818,9212806100,00,0.00,N,5,-50,
|
|
20240326,32000,32200,33050,31700,518949,16777535700,00,0.00,N,2,150,
|
|
20240325,31850,31800,32100,31350,281497,8946976800,00,0.00,N,5,-150,
|
|
20240322,32000,33000,33050,31750,447427,14417383850,00,0.00,N,5,-1000,
|
|
20240321,33000,31600,33350,31450,1454947,47239440950,00,0.00,N,2,2250,
|
|
20240320,30750,29050,31150,28900,666504,20301337500,00,0.00,N,2,1750,
|
|
20240319,29000,29300,29300,28700,131507,3811355950,00,0.00,N,5,-550,
|
|
20240318,29550,28850,29550,28850,229844,6739623350,00,0.00,N,2,750,
|
|
20240315,28800,28600,29150,28350,212276,6094392200,00,0.00,N,5,-250,
|
|
20240314,29050,29550,29800,28600,325926,9450338600,00,0.00,N,5,-850,
|
|
20240313,29900,30600,30650,29350,319084,9519942500,00,0.00,N,5,-250,
|
|
20240312,30150,29800,30700,29750,289949,8769877850,00,0.00,N,2,400,
|
|
20240311,29750,30200,30200,29600,300415,8938872900,00,0.00,N,5,-850,
|
|
20240308,30600,30600,31200,30350,547530,16829163500,00,0.00,N,2,300,
|
|
20240307,30300,30500,31150,29800,1216258,36944971450,00,0.00,N,2,1100,
|
|
20240306,29200,28100,29350,27950,312887,9043805250,00,0.00,N,2,950,
|
|
20240305,28250,28900,29050,28100,188833,5361288000,00,0.00,N,5,-600,
|
|
20240304,28850,28750,29550,28450,486331,14058549700,00,0.00,N,2,800,
|
|
20240229,28050,26400,28150,26200,333416,9122931550,00,0.00,N,2,1350,
|
|
20240228,26700,26350,27000,26200,148078,3947554750,00,0.00,N,2,350,
|
|
20240227,26350,27050,27300,26100,302525,8003389700,00,0.00,N,5,-750,
|
|
20240226,27100,27400,27850,27100,153400,4188010750,00,0.00,N,5,-350,
|
|
20240223,27450,28300,28550,27400,198028,5517072900,00,0.00,N,5,-550,
|
|
20240222,28000,28150,28350,27800,165407,4633655900,00,0.00,N,2,100,
|
|
20240221,27900,27150,28000,27000,244563,6772013500,00,0.00,N,2,500,
|
|
20240220,27400,27550,27700,27200,154318,4231337400,00,0.00,N,5,-150,
|
|
20240219,27550,27250,27700,27150,145978,4007325600,00,0.00,N,2,250,
|
|
20240216,27300,28000,28000,27100,415242,11366259150,00,0.00,N,5,-650,
|
|
20240215,27950,28750,28800,27800,207070,5821781050,00,0.00,N,5,-500,
|
|
20240214,28450,28000,28500,27700,243642,6842652000,00,0.00,N,3,0,
|
|
20240213,28450,28200,28800,27900,280806,7963315800,00,0.00,N,2,550,
|
|
20240208,27900,27950,28200,27650,168857,4715431450,00,0.00,N,2,250,
|
|
20240207,27650,28300,28600,27550,225790,6296551650,00,0.00,N,5,-950,
|
|
20240206,28600,28200,28800,27650,231950,6553029500,00,0.00,N,2,700,
|
|
20240205,27900,28300,28800,27700,217489,6128459650,00,0.00,N,5,-350,
|
|
20240202,28250,28050,28550,27900,282558,7965575750,00,0.00,N,2,450,
|
|
20240201,27800,28350,28550,27200,407522,11254659100,00,0.00,N,5,-550,
|
|
20240131,28350,28850,29300,28250,218941,6244486150,00,0.00,N,5,-750,
|
|
20240130,29100,29650,29700,28750,236568,6879365900,00,0.00,N,5,-350,
|
|
20240129,29450,29600,30550,29200,303092,9000807200,00,0.00,N,5,-150,
|
|
20240126,29600,30250,30350,29350,352095,10453356900,00,0.00,N,5,-1000,
|
|
20240125,30600,31250,31850,30500,255766,7959682600,00,0.00,N,5,-350,
|
|
20240124,30950,31000,31000,30350,211298,6474207750,00,0.00,N,2,250,
|
|
20240123,30700,31900,31950,30350,340093,10475327500,00,0.00,N,5,-1100,
|
|
20240122,31800,32000,32300,31000,326504,10320290650,00,0.00,N,2,350,
|
|
20240119,31450,31450,32150,31150,346109,10951090550,00,0.00,N,2,750,
|
|
20240118,30700,30400,30750,30100,221395,6739016500,00,0.00,N,2,400,
|
|
20240117,30300,31050,31400,30000,194450,5940093600,00,0.00,N,5,-250,
|
|
20240116,30550,30900,31150,30300,213409,6535086200,00,0.00,N,5,-450,
|
|
20240115,31000,31700,31750,30800,206895,6428983950,00,0.00,N,5,-600,
|
|
20240112,31600,31850,32550,31200,247323,7812928450,00,0.00,N,5,-250,
|
|
20240111,31850,31800,32150,31400,197474,6274252950,00,0.00,N,2,100,
|
|
20240110,31750,31950,32050,30900,305348,9609194100,00,0.00,N,5,-350,
|
|
20240109,32100,32600,34400,30500,1097584,35451151950,00,0.00,N,5,-150,
|
|
20240108,32250,31950,32750,31650,344825,11153889150,00,0.00,N,2,50,
|
|
20240105,32200,32750,32750,31650,392384,12624977200,00,0.00,N,5,-500,
|
|
20240104,32700,31700,33450,31600,765039,24925206350,00,0.00,N,2,500,
|
|
20240103,32200,31500,32450,30850,824754,26029617600,00,0.00,N,3,0,
|
|
20240102,32200,29200,32350,29050,2105685,65534828400,00,0.00,N,2,3500,
|
|
20231228,28700,27250,29000,27000,459888,13008344350,00,0.00,N,2,1450,
|
|
20231227,27250,26750,27400,26650,139603,3777346450,02,0.00,N,2,450,
|
|
20231226,26800,27100,27100,26600,88270,2371084050,00,0.00,N,5,-200,
|
|
20231222,27000,27350,27500,26950,170669,4650982000,00,0.00,N,2,100,
|
|
20231221,26900,26850,27250,26700,163964,4411043050,00,0.00,N,5,-300,
|
|
20231220,27200,27350,27500,26950,113673,3081238450,00,0.00,N,5,-100,
|
|
20231219,27300,27450,27500,27150,110659,3022401250,00,0.00,N,5,-100,
|
|
20231218,27400,26950,27500,26950,134519,3676766500,00,0.00,N,2,450,
|
|
20231215,26950,27900,27900,26800,212516,5754853200,00,0.00,N,5,-750,
|
|
20231214,27700,27800,28100,27500,298272,8293407050,00,0.00,N,2,500,
|
|
20231213,27200,26850,27600,26800,198615,5424089950,00,0.00,N,2,450,
|
|
20231212,26750,27000,27400,26700,158359,4284860100,00,0.00,N,2,100,
|
|
20231211,26650,27300,27300,26350,118996,3168776850,00,0.00,N,5,-450,
|
|
20231208,27100,26800,27350,26650,174083,4711608950,00,0.00,N,2,600,
|
|
20231207,26500,25800,26600,25500,195520,5125189800,00,0.00,N,2,700,
|
|
20231206,25800,25650,26000,25450,121012,3115707850,00,0.00,N,2,300,
|
|
20231205,25500,25500,25800,25300,190686,4880037200,00,0.00,N,5,-300,
|
|
20231204,25800,26200,26300,25550,189688,4923121550,00,0.00,N,5,-300,
|
|
20231201,26100,26650,26850,25850,330896,8643692700,00,0.00,N,5,-750,
|
|
20231130,26850,27200,27300,26650,182612,4905601200,00,0.00,N,5,-350,
|
|
20231129,27200,27900,27900,26700,290281,7897417700,00,0.00,N,5,-750,
|
|
20231128,27950,28000,28200,27600,180619,5045735450,00,0.00,N,2,200,
|
|
20231127,27750,27400,28100,27400,158614,4406759300,00,0.00,N,2,200,
|
|
20231124,27550,27000,27650,26950,141742,3888908400,00,0.00,N,2,400,
|
|
20231123,27150,27650,27700,27000,154703,4221204750,00,0.00,N,5,-250,
|
|
20231122,27400,26800,27700,26600,274251,7489178050,00,0.00,N,2,350,
|
|
20231121,27050,27150,27250,26750,143426,3867570000,00,0.00,N,2,50,
|
|
20231120,27000,27000,27200,26500,150294,4031018250,00,0.00,N,2,200,
|
|
20231117,26800,26300,27350,26100,296081,7964717450,00,0.00,N,2,500,
|
|
20231116,26300,26250,26400,25850,156463,4095419200,00,0.00,N,2,50,
|
|
20231115,26250,26450,26700,26100,229272,6042780100,00,0.00,N,2,250,
|
|
20231114,26000,25900,26150,24550,240299,6172793000,00,0.00,N,2,100,
|
|
20231113,25900,26500,26650,25700,147224,3839709500,00,0.00,N,5,-300,
|
|
20231110,26200,25650,26450,25300,173844,4508499800,00,0.00,N,2,250,
|
|
20231109,25950,25850,26350,25700,81067,2102779600,00,0.00,N,2,150,
|
|
20231108,25800,26450,26600,25700,161966,4231932550,00,0.00,N,5,-450,
|
|
20231107,26250,26550,26800,25700,233126,6109920350,00,0.00,N,5,-300,
|
|
20231106,26550,26150,26550,25450,368208,9604822150,00,0.00,N,2,1000,
|
|
20231103,25550,25350,25700,24950,207365,5271877200,00,0.00,N,2,400,
|
|
20231102,25150,24900,25650,24800,310062,7816033750,00,0.00,N,2,1000,
|
|
20231101,24150,23750,24500,23600,253101,6070080600,00,0.00,N,2,600,
|
|
20231031,23550,24350,24600,23400,181135,4293454400,00,0.00,N,5,-650,
|
|
20231030,24200,24050,24400,24000,71985,1740353800,00,0.00,N,2,150,
|
|
20231027,24050,24400,24600,23750,167221,4034946500,00,0.00,N,5,-100,
|
|
20231026,24150,24100,24400,23850,229658,5534991500,00,0.00,N,5,-800,
|
|
20231025,24950,25150,25250,24650,214119,5336695100,00,0.00,N,3,0,
|
|
20231024,24950,24350,25050,24100,226919,5579837550,00,0.00,N,2,800,
|
|
20231023,24150,24200,24800,24000,172894,4205166200,00,0.00,N,5,-350,
|
|
20231020,24500,24750,25150,24000,469443,11484791600,00,0.00,N,5,-550,
|
|
20231019,25050,26200,26400,25000,426065,10832932300,00,0.00,N,5,-1550,
|
|
20231018,26600,27000,27250,26450,221203,5909231350,00,0.00,N,5,-750,
|
|
20231017,27350,27800,27950,26200,552109,14917487900,00,0.00,N,5,-350,
|
|
20231016,27700,28000,28250,27150,279897,7697961050,00,0.00,N,5,-950,
|
|
20231013,28650,28700,29250,28500,143007,4123419000,00,0.00,N,5,-200,
|
|
20231012,28850,28850,29050,28500,168414,4837404450,00,0.00,N,2,150,
|
|
20231011,28700,28800,29350,28550,185906,5381386250,00,0.00,N,2,450,
|
|
20231010,28250,29050,29200,27900,153055,4363801050,00,0.00,N,5,-500,
|
|
20231006,28750,28250,29000,27900,162315,4637081500,00,0.00,N,2,650,
|
|
20231005,28100,27550,28950,27500,339551,9611297950,00,0.00,N,2,950,
|
|
20231004,27150,27300,27700,27000,161523,4398625350,00,0.00,N,5,-600,
|
|
20230927,27750,27300,27900,27150,127479,3507012450,00,0.00,N,2,200,
|
|
20230926,27550,28200,28300,27350,175143,4841993850,00,0.00,N,5,-550,
|
|
20230925,28100,28250,28400,27800,180542,5071094150,00,0.00,N,5,-100,
|
|
20230922,28200,27850,28300,27750,192552,5392974950,00,0.00,N,2,100,
|
|
20230921,28100,28300,28700,27750,268768,7534997050,00,0.00,N,5,-750,
|
|
20230920,28850,29100,29400,28600,246706,7129025450,00,0.00,N,5,-450,
|
|
20230919,29300,29800,30400,29250,163239,4834901950,00,0.00,N,5,-600,
|
|
20230918,29900,29700,30200,29400,287038,8570653900,00,0.00,N,5,-550,
|
|
20230915,30450,30500,30650,30050,264526,8030030750,00,0.00,N,2,50,
|
|
20230914,30400,28500,30450,28050,829347,24672126450,00,0.00,N,2,2300,
|
|
20230913,28100,27500,28400,27350,336333,9392638800,00,0.00,N,2,650,
|
|
20230912,27450,27700,27800,27250,98804,2716795950,00,0.00,N,5,-50,
|
|
20230911,27500,27450,27500,26900,119457,3252608700,00,0.00,N,2,50,
|
|
20230908,27450,28000,28050,27100,154082,4223909000,00,0.00,N,5,-400,
|
|
20230907,27850,27750,28350,27600,156304,4368305100,00,0.00,N,5,-150,
|
|
20230906,28000,28500,28550,27950,234005,6599668450,00,0.00,N,5,-650,
|
|
20230905,28650,29000,29300,28550,174416,5022689800,00,0.00,N,5,-450,
|
|
20230904,29100,29600,29600,28550,260459,7567399900,00,0.00,N,5,-50,
|
|
20230901,29150,28200,29350,27800,475909,13767519600,00,0.00,N,2,1050,
|
|
20230831,28100,28050,28100,27650,127685,3559007250,00,0.00,N,2,100,
|
|
20230830,28000,28400,28500,27900,188070,5304024200,00,0.00,N,2,50,
|
|
20230829,27950,27550,28250,27550,124997,3486950800,00,0.00,N,2,400,
|
|
20230828,27550,27800,28000,27150,187784,5148402550,00,0.00,N,5,-150,
|
|
20230825,27700,27750,27850,27300,199251,5499044550,00,0.00,N,5,-550,
|
|
20230824,28250,28500,29050,28100,382758,10910036700,00,0.00,N,2,600,
|
|
20230823,27650,27100,28500,26900,433482,12078266850,00,0.00,N,2,600,
|
|
20230822,27050,27450,28300,26800,444925,12212346750,00,0.00,N,2,300,
|
|
20230821,26750,27650,27700,26450,259956,6994887200,00,0.00,N,5,-700,
|
|
20230818,27450,25400,28000,24950,765155,20840530900,00,0.00,N,2,1500,
|
|
20230817,25950,25700,26150,25300,313326,8065484350,00,0.00,N,5,-300,
|
|
20230816,26250,26250,26600,26000,177623,4670462550,00,0.00,N,5,-50,
|
|
20230814,26300,26850,26950,25650,334852,8791251550,00,0.00,N,5,-550,
|
|
20230811,26850,26600,27250,26550,172433,4649895800,00,0.00,N,2,150,
|
|
20230810,26700,26800,26850,26150,179013,4746314900,00,0.00,N,5,-500,
|
|
20230809,27200,26550,27300,26350,190208,5117895250,00,0.00,N,2,650,
|
|
20230808,26550,27350,27400,26400,175745,4696526800,00,0.00,N,5,-550,
|
|
20230807,27100,26750,27500,26500,157831,4258652350,00,0.00,N,2,350,
|
|
20230804,26750,27600,27600,26750,278478,7500801300,00,0.00,N,5,-850,
|
|
20230803,27600,27500,27800,26950,313967,8586125000,00,0.00,N,5,-100,
|
|
20230802,27700,28700,28900,27550,316666,8882038750,00,0.00,N,5,-1400,
|
|
20230801,29100,29600,29650,28700,277777,8049192350,00,0.00,N,5,-500,
|
|
20230731,29600,30350,30400,29000,261694,7763046950,00,0.00,N,5,-300,
|
|
20230728,29900,29800,30200,29100,300642,8931826800,00,0.00,N,2,650,
|
|
20230727,29250,28050,29500,28000,344758,9975491600,00,0.00,N,2,1250,
|
|
20230726,28000,28750,29150,27550,352575,9937465400,00,0.00,N,5,-750,
|
|
20230725,28750,28900,29350,28400,215094,6187243500,00,0.00,N,5,-50,
|
|
20230724,28800,28700,28950,28000,258948,7385356700,00,0.00,N,5,-100,
|
|
20230721,28900,29300,29300,28600,359617,10369782900,00,0.00,N,5,-1200,
|
|
20230720,30100,29350,30200,28950,187488,5561023350,00,0.00,N,2,500,
|
|
20230719,29600,30400,30600,29050,273355,8090733700,00,0.00,N,5,-500,
|
|
20230718,30100,31050,31200,29850,273760,8276848900,00,0.00,N,5,-600,
|
|
20230717,30700,29300,31600,28900,737285,22725904400,00,0.00,N,2,1250,
|
|
20230714,29450,30100,30400,29300,446253,13304020050,00,0.00,N,5,-200,
|
|
20230713,29650,29500,29800,28800,377313,11076447500,00,0.00,N,2,700,
|
|
20230712,28950,28300,29100,28200,250171,7203118700,00,0.00,N,2,650,
|
|
20230711,28300,28300,28550,27900,247080,6977899900,00,0.00,N,2,400,
|
|
20230710,27900,28700,28700,27750,308988,8667535300,00,0.00,N,5,-850,
|
|
20230707,28750,29300,29550,28250,369501,10608708900,00,0.00,N,5,-400,
|
|
20230706,29150,29750,30150,28850,369921,10876829700,00,0.00,N,5,-1000,
|
|
20230705,30150,30850,30850,29950,334371,10131590350,00,0.00,N,5,-750,
|
|
20230704,30900,30850,31100,30250,220704,6789032800,00,0.00,N,2,50,
|
|
20230703,30850,31200,31650,30550,396426,12252785150,00,0.00,N,5,-200,
|
|
20230630,31050,30700,31200,29700,516654,15776466600,00,0.00,N,2,100,
|
|
20230629,30950,30400,31450,30350,709587,21967986950,00,0.00,N,2,950,
|
|
20230628,30000,29900,30200,29500,355837,10628845300,00,0.00,N,2,100,
|
|
20230627,29900,30100,30300,29500,325358,9693298500,00,0.00,N,5,-150,
|
|
20230626,30050,29350,30500,28900,816287,24226088750,00,0.00,N,2,1050,
|
|
20230623,29000,28650,30050,28550,1205443,35364573000,00,0.00,N,2,1200,
|
|
20230622,27800,28250,28500,27450,475387,13303609700,00,0.00,N,5,-750,
|
|
20230621,28550,26800,29550,26600,1912496,54930310600,00,0.00,N,2,1700,
|
|
20230620,26850,26550,26950,25950,269464,7144267300,00,0.00,N,2,300,
|
|
20230619,26550,26950,26950,26250,266267,7056229850,00,0.00,N,5,-400,
|
|
20230616,26950,27150,27350,26700,291738,7881445800,00,0.00,N,5,-250,
|
|
20230615,27200,26250,27400,26200,611703,16469097250,00,0.00,N,2,1250,
|
|
20230614,25950,26850,26850,25800,316504,8293192300,00,0.00,N,5,-900,
|
|
20230613,26850,26400,27100,26250,516992,13846154750,00,0.00,N,2,850,
|
|
20230612,26000,26600,26650,25650,298436,7736741850,00,0.00,N,5,-450,
|
|
20230609,26450,26000,26650,25500,441136,11585169550,00,0.00,N,2,600,
|
|
20230608,25850,25600,25850,25200,283645,7258021700,00,0.00,N,2,150,
|
|
20230607,25700,25750,26150,25600,152000,3925260250,00,0.00,N,5,-200,
|
|
20230605,25900,26100,26150,25600,143205,3697890150,00,0.00,N,5,-150,
|
|
20230602,26050,26250,26600,25800,239289,6251338100,00,0.00,N,2,50,
|
|
20230601,26000,25700,26050,25500,231596,5973487250,00,0.00,N,5,-50,
|
|
20230531,26050,26550,26550,25700,402595,10478376850,00,0.00,N,5,-700,
|
|
20230530,26750,26950,27350,26400,492803,13235015400,00,0.00,N,2,400,
|
|
20230526,26350,26450,26800,26150,414213,10992255200,00,0.00,N,2,200,
|
|
20230525,26150,26950,27150,26100,359271,9486284700,00,0.00,N,5,-100,
|
|
20230524,26250,25900,26350,25650,199033,5188671250,00,0.00,N,3,0,
|
|
20230523,26250,26800,26800,25900,373283,9783035250,00,0.00,N,5,-550,
|
|
20230522,26800,26750,27150,26300,488947,13134234100,00,0.00,N,2,150,
|
|
20230519,26650,25550,26800,25450,971174,25516167750,00,0.00,N,2,1700,
|
|
20230518,24950,24600,25100,24400,289254,7165803300,00,0.00,N,2,550,
|
|
20230517,24400,24100,24500,23750,223712,5420543000,00,0.00,N,3,0,
|
|
20230516,24400,25500,25500,24150,440184,10860471000,00,0.00,N,5,-450,
|
|
20230515,24850,24750,24900,24300,200558,4925407250,00,0.00,N,5,-50,
|
|
20230512,24900,23600,25200,23300,706571,17447628450,00,0.00,N,2,1300,
|
|
20230511,23600,23800,23900,23500,155056,3667116400,00,0.00,N,3,0,
|
|
20230510,23600,23800,23950,23400,163952,3877039450,00,0.00,N,5,-250,
|
|
20230509,23850,24600,24600,23600,251209,5983834550,00,0.00,N,5,-850,
|
|
20230508,24700,24300,24750,24150,170457,4183038250,00,0.00,N,2,650,
|
|
20230504,24050,24500,24650,23750,248861,5961801150,00,0.00,N,5,-550,
|
|
20230503,24600,24050,24800,23850,195592,4775560100,00,0.00,N,2,350,
|
|
20230502,24250,24450,24800,24050,146576,3560587400,00,0.00,N,5,-50,
|
|
20230428,24300,24850,24950,24200,197433,4834645550,00,0.00,N,5,-300,
|
|
20230427,24600,24400,24800,24100,185983,4557070300,00,0.00,N,2,250,
|
|
20230426,24350,24000,25050,24000,321562,7895281200,00,0.00,N,2,200,
|
|
20230425,24150,24650,25050,23700,316579,7664364350,00,0.00,N,5,-550,
|
|
20230424,24700,24750,25250,24400,329856,8214476150,00,0.00,N,5,-350,
|
|
20230421,25050,24400,25300,24150,481090,11979862450,00,0.00,N,2,700,
|
|
20230420,24350,24850,25400,24300,423432,10462343500,00,0.00,N,5,-500,
|
|
20230419,24850,25200,25700,24800,379310,9502830250,00,0.00,N,5,-350,
|
|
20230418,25200,25650,25750,24950,316279,7985382700,00,0.00,N,5,-400,
|
|
20230417,25600,25500,25600,25050,308161,7797173350,00,0.00,N,5,-200,
|
|
20230414,25800,26200,26250,25500,331812,8538294650,00,0.00,N,5,-300,
|
|
20230413,26100,26000,26250,25350,372985,9653443350,00,0.00,N,5,-350,
|
|
20230412,26450,27150,27200,26250,458782,12195472700,00,0.00,N,5,-650,
|
|
20230411,27100,26550,27900,26550,953431,26046834200,00,0.00,N,2,850,
|
|
20230410,26250,26100,26850,25700,731223,19253301850,00,0.00,N,2,200,
|
|
20230407,26050,24850,26150,24750,719693,18392689900,00,0.00,N,2,1800,
|
|
20230406,24250,24450,24650,23900,224775,5448445550,00,0.00,N,5,-500,
|
|
20230405,24750,24400,25000,24350,301605,7471404950,00,0.00,N,2,150,
|
|
20230404,24600,25200,25550,24450,340397,8455523050,00,0.00,N,5,-800,
|
|
20230403,25400,25350,25650,24650,384382,9676882400,00,0.00,N,2,100,
|
|
20230331,25300,26150,26350,25200,403819,10345044150,00,0.00,N,5,-550,
|
|
20230330,25850,25700,26300,25200,799922,20604680700,00,0.00,N,2,1000,
|
|
20230329,24850,24900,25000,24200,384631,9450643950,00,0.00,N,2,250,
|
|
20230328,24600,24000,24750,23600,468843,11441782000,00,0.00,N,2,650,
|
|
20230327,23950,24100,24300,23700,367800,8829341800,00,0.00,N,5,-300,
|
|
20230324,24250,22900,24650,22800,1071688,25745846250,00,0.00,N,2,1750,
|
|
20230323,22500,22400,22600,22150,321733,7193308600,00,0.00,N,5,-250,
|
|
20230322,22750,22850,22950,22100,345396,7743041350,00,0.00,N,3,0,
|
|
20230321,22750,23300,23350,22600,177018,4040885450,00,0.00,N,5,-450,
|
|
20230320,23200,23200,23550,22900,260084,6034171850,00,0.00,N,5,-50,
|
|
20230317,23250,22650,23450,22550,445665,10294336750,00,0.00,N,2,1250,
|
|
20230316,22000,21400,22600,21250,293115,6496700900,00,0.00,N,2,650,
|
|
20230315,21350,22100,22100,21350,252132,5443397350,00,0.00,N,5,-200,
|
|
20230314,21550,22350,22400,21500,301086,6556234000,00,0.00,N,5,-1100,
|
|
20230313,22650,22000,22700,21700,303365,6738183000,00,0.00,N,2,450,
|
|
20230310,22200,22500,22600,22050,340830,7578737650,00,0.00,N,5,-750,
|
|
20230309,22950,23200,23750,22650,436760,10080580350,00,0.00,N,2,400,
|
|
20230308,22550,23150,23200,22450,347195,7909613450,00,0.00,N,5,-650,
|
|
20230307,23200,23600,23600,23150,154956,3610789800,00,0.00,N,5,-400,
|
|
20230306,23600,23500,23750,22950,346998,8088857050,00,0.00,N,2,300,
|
|
20230303,23300,23500,23750,23100,307398,7164511700,00,0.00,N,5,-100,
|
|
20230302,23400,23850,24050,23300,192847,4524239300,00,0.00,N,5,-400,
|
|
20230228,23800,23550,24050,23350,173192,4116263850,00,0.00,N,2,300,
|
|
20230227,23500,23550,23650,23250,189846,4441827100,00,0.00,N,5,-400,
|
|
20230224,23900,24700,25050,23750,342843,8259188450,00,0.00,N,5,-650,
|
|
20230223,24550,24200,24600,24000,229826,5603178700,00,0.00,N,2,400,
|
|
20230222,24150,24450,24600,24050,229953,5585388350,00,0.00,N,5,-750,
|
|
20230221,24900,25100,25300,24700,185403,4603136200,00,0.00,N,5,-250,
|
|
20230220,25150,25050,25300,24500,203496,5063090400,00,0.00,N,2,50,
|
|
20230217,25100,25350,25550,25000,209706,5282621650,00,0.00,N,5,-650,
|
|
20230216,25750,25450,25950,25250,180780,4638700350,00,0.00,N,2,650,
|
|
20230215,25100,25750,26350,25000,357309,9220843500,00,0.00,N,5,-400,
|
|
20230214,25500,25450,25850,25450,186241,4777919350,00,0.00,N,2,250,
|
|
20230213,25250,25350,25500,24900,151597,3811600650,00,0.00,N,5,-100,
|
|
20230210,25350,25600,25850,25200,171187,4344403100,00,0.00,N,5,-550,
|
|
20230209,25900,25650,26000,25300,183862,4705720600,00,0.00,N,5,-50,
|
|
20230208,25950,26000,26200,25750,160862,4169729200,00,0.00,N,2,300,
|
|
20230207,25650,25250,25800,25100,143481,3667230700,00,0.00,N,2,450,
|
|
20230206,25200,25650,25650,25150,230006,5818350750,00,0.00,N,5,-600,
|
|
20230203,25800,26050,26300,25750,136157,3530363850,00,0.00,N,5,-350,
|
|
20230202,26150,26500,26800,25900,359156,9477477250,00,0.00,N,2,400,
|
|
20230201,25750,25600,26100,25500,169035,4361392700,00,0.00,N,2,350,
|
|
20230131,25400,25250,25900,25150,172771,4386128650,00,0.00,N,5,-100,
|
|
20230130,25500,26200,26300,25200,144667,3696201700,00,0.00,N,5,-550,
|
|
20230127,26050,26100,26300,25800,211752,5507241750,00,0.00,N,5,-50,
|
|
20230126,26100,26150,26200,25750,126986,3296378850,00,0.00,N,5,-100,
|
|
20230125,26200,25900,26400,25750,304437,7949461900,00,0.00,N,2,1000,
|
|
20230120,25200,24950,25600,24950,88238,2226543250,00,0.00,N,2,50,
|
|
20230119,25150,24900,25250,24550,127908,3188410950,00,0.00,N,3,0,
|
|
20230118,25150,25150,25400,24800,97691,2450444200,00,0.00,N,5,-50,
|
|
20230117,25200,25550,25700,25100,97273,2462853000,00,0.00,N,5,-350,
|
|
20230116,25550,25600,25800,25200,142233,3612844250,00,0.00,N,3,0,
|
|
20230113,25550,26000,26200,25450,109449,2813298800,00,0.00,N,5,-450,
|
|
20230112,26000,26250,26250,25500,119426,3083268450,00,0.00,N,3,0,
|
|
20230111,26000,25700,26300,25700,228085,5937400700,00,0.00,N,2,500,
|
|
20230110,25500,25850,26100,25400,139102,3570727550,00,0.00,N,5,-350,
|
|
20230109,25850,26000,26300,25550,205589,5317508550,00,0.00,N,2,250,
|
|
20230106,25600,25000,26250,24850,472005,12020336650,00,0.00,N,2,400,
|
|
20230105,25200,25700,25750,25000,221465,5611046100,00,0.00,N,5,-450,
|
|
20230104,25650,23500,25700,23400,515652,13036002300,00,0.00,N,2,1900,
|
|
20230103,23750,22900,23800,22300,189412,4362360650,00,0.00,N,2,750,
|
|
20230102,23000,23600,23900,22750,109882,2552660000,00,0.00,N,5,-400,
|
|
20221229,23400,23800,24050,23200,148960,3491753300,00,0.00,N,5,-600,
|
|
20221228,24000,24800,25050,24000,227335,5520564850,02,0.00,N,5,-1150,
|
|
20221227,25150,24900,25150,24700,162010,4043039150,00,0.00,N,2,300,
|
|
20221226,24850,24450,24950,23850,214484,5260528700,00,0.00,N,2,450,
|
|
20221223,24400,24850,24950,24100,281849,6880157750,00,0.00,N,5,-1050,
|
|
20221222,25450,25300,25750,25100,278844,7087265350,00,0.00,N,2,550,
|
|
20221221,24900,25250,25300,24650,115915,2888390950,00,0.00,N,5,-150,
|
|
20221220,25050,25550,25650,24850,184879,4650343400,00,0.00,N,5,-750,
|
|
20221219,25800,25300,26200,24950,171101,4395230950,00,0.00,N,2,400,
|
|
20221216,25400,25450,25650,25150,167981,4259577800,00,0.00,N,5,-550,
|
|
20221215,25950,25900,26200,25650,160869,4172485900,00,0.00,N,5,-350,
|
|
20221214,26300,25300,26350,25300,309994,8054694900,00,0.00,N,2,1300,
|
|
20221213,25000,25000,25350,24600,183547,4551881600,00,0.00,N,2,200,
|
|
20221212,24800,25450,25450,24700,237219,5908381200,00,0.00,N,5,-850,
|
|
20221209,25650,25500,25950,25350,136754,3512969000,00,0.00,N,2,500,
|
|
20221208,25150,25500,25700,25150,147058,3719911700,00,0.00,N,5,-250,
|
|
20221207,25400,25500,25750,25050,157230,3986581550,00,0.00,N,5,-250,
|
|
20221206,25650,26000,26300,25600,179450,4633016350,00,0.00,N,5,-800,
|
|
20221205,26450,26250,26700,26050,139548,3682902350,00,0.00,N,2,200,
|
|
20221202,26250,27050,27050,26250,174780,4641818350,00,0.00,N,5,-650,
|
|
20221201,26900,27600,27950,26850,267782,7297721900,00,0.00,N,3,0,
|
|
20221130,26900,26050,27100,25700,324251,8594045800,00,0.00,N,2,600,
|
|
20221129,26300,25950,26550,25900,107866,2835537400,00,0.00,N,2,200,
|
|
20221128,26100,26350,26500,25900,178864,4691807100,00,0.00,N,5,-350,
|
|
20221125,26450,27250,27250,26200,187055,4951815150,00,0.00,N,5,-600,
|
|
20221124,27050,26600,27250,26100,238610,6384706450,00,0.00,N,2,750,
|
|
20221123,26300,26650,27000,26150,218665,5789460700,00,0.00,N,2,200,
|
|
20221122,26100,26200,26500,25600,283362,7387358600,00,0.00,N,5,-200,
|
|
20221121,26300,27400,27550,26200,406688,10809466250,00,0.00,N,5,-1050,
|
|
20221118,27350,27300,28350,27150,477451,13256446750,00,0.00,N,2,200,
|
|
20221117,27150,27450,27450,26700,273324,7395339950,00,0.00,N,5,-550,
|
|
20221116,27700,27900,28600,27400,522083,14617153200,00,0.00,N,3,0,
|
|
20221115,27700,25650,27700,25600,747270,20221460450,00,0.00,N,2,2100,
|
|
20221114,25600,26050,26100,25350,245762,6302602650,00,0.00,N,5,-400,
|
|
20221111,26000,26200,26300,25650,449952,11686931000,00,0.00,N,2,1150,
|
|
20221110,24850,24750,25250,24650,198505,4940783950,00,0.00,N,5,-450,
|
|
20221109,25300,25450,25900,25150,227773,5797276000,00,0.00,N,5,-50,
|
|
20221108,25350,24850,25950,24650,360227,9157399850,00,0.00,N,2,800,
|
|
20221107,24550,23950,24550,23750,222235,5409163150,00,0.00,N,2,800,
|
|
20221104,23750,23700,23900,22900,211421,4950000650,00,0.00,N,5,-50,
|
|
20221103,23800,23400,24150,23100,241716,5712719950,00,0.00,N,5,-400,
|
|
20221102,24200,24200,24400,23900,149457,3601997400,00,0.00,N,5,-100,
|
|
20221101,24300,24150,24450,23800,168356,4073951950,00,0.00,N,5,-50,
|
|
20221031,24350,23950,24650,23850,308892,7499560800,00,0.00,N,2,950,
|
|
20221028,23400,24800,25000,23350,474200,11345389850,00,0.00,N,5,-1650,
|
|
20221027,25050,25200,25600,24600,308075,7738680250,00,0.00,N,3,0,
|
|
20221026,25050,25300,25550,24900,272386,6871396050,00,0.00,N,5,-200,
|
|
20221025,25250,24100,25350,23800,495654,12364687500,00,0.00,N,2,1350,
|
|
20221024,23900,23800,24250,23700,276977,6639345150,00,0.00,N,2,850,
|
|
20221021,23050,22650,23500,22600,142187,3287583400,00,0.00,N,2,300,
|
|
20221020,22750,23000,23350,22400,179379,4087966650,00,0.00,N,5,-250,
|
|
20221019,23000,23500,23700,23000,144739,3372832150,00,0.00,N,5,-500,
|
|
20221018,23500,23950,23950,22750,250324,5833863350,00,0.00,N,2,200,
|
|
20221017,23300,22500,23500,22500,187039,4325535150,00,0.00,N,2,150,
|
|
20221014,23150,23350,23750,22950,209618,4880365800,00,0.00,N,2,550,
|
|
20221013,22600,22600,22950,22400,168412,3807149150,00,0.00,N,5,-350,
|
|
20221012,22950,22400,23400,22200,354826,8060720550,00,0.00,N,2,500,
|
|
20221011,22450,22000,22750,22000,337288,7537551100,00,0.00,N,5,-850,
|
|
20221007,23300,23150,24000,23000,400462,9409116000,00,0.00,N,5,-100,
|
|
20221006,23400,22050,23500,22000,471458,10812626400,00,0.00,N,2,1750,
|
|
20221005,21650,22250,22600,21400,408917,8980855300,00,0.00,N,5,-50,
|
|
20221004,21700,20950,21800,20800,586088,12563793000,00,0.00,N,2,1350,
|
|
20220930,20350,20500,20850,19500,732547,14740749050,00,0.00,N,5,-600,
|
|
20220929,20950,22400,22600,20900,448345,9766664650,00,0.00,N,5,-1000,
|
|
20220928,21950,23250,23300,21650,710303,15783685150,00,0.00,N,5,-1500,
|
|
20220927,23450,24300,24550,22700,1131815,26375916650,00,0.00,N,5,-950,
|
|
20220926,24400,25900,26000,24300,1055349,26537415700,00,0.00,N,5,-1850,
|
|
20220923,26250,26050,27150,25800,776193,20426234500,00,0.00,N,5,-600,
|
|
20220922,26850,26000,26850,25950,288084,7605652700,00,0.00,N,2,200,
|
|
20220921,26650,26400,26950,25750,479684,12680312350,00,0.00,N,5,-100,
|
|
20220920,26750,27250,27800,26550,346478,9392440100,00,0.00,N,5,-50,
|
|
20220919,26800,26350,27500,26200,572306,15428978050,00,0.00,N,2,500,
|
|
20220916,26300,25950,26300,25700,199174,5176659400,00,0.00,N,5,-100,
|
|
20220915,26400,26250,26800,25850,252814,6654540750,00,0.00,N,2,400,
|
|
20220914,26000,25700,26200,25350,336798,8681192850,00,0.00,N,5,-850,
|
|
20220913,26850,25550,26850,25500,635720,16598002150,00,0.00,N,2,1850,
|
|
20220908,25000,25550,25600,24900,350774,8824410050,00,0.00,N,5,-300,
|
|
20220907,25300,25750,25800,25000,250061,6310637050,00,0.00,N,5,-650,
|
|
20220906,25950,25500,26300,25500,690960,18041974900,00,0.00,N,2,250,
|
|
20220905,25700,26350,26500,25500,229865,5959717850,00,0.00,N,5,-650,
|
|
20220902,26350,26950,27150,26200,303598,8059539000,00,0.00,N,5,-600,
|
|
20220901,26950,26900,27650,26500,482058,13028039650,00,0.00,N,5,-500,
|
|
20220831,27450,25500,27450,25300,718980,19078457900,00,0.00,N,2,1600,
|
|
20220830,25850,25250,26050,24850,353839,8964334450,00,0.00,N,2,600,
|
|
20220829,25250,25700,26100,25150,456084,11634984150,00,0.00,N,5,-1650,
|
|
20220826,26900,26450,27350,26350,673143,18050095450,00,0.00,N,2,900,
|
|
20220825,26000,25250,26150,25000,313504,8061520250,00,0.00,N,2,800,
|
|
20220824,25200,25300,25950,24900,311258,7850422250,00,0.00,N,5,-150,
|
|
20220823,25350,25500,26150,25250,291194,7445580450,00,0.00,N,5,-600,
|
|
20220822,25950,25700,26400,25450,262353,6801734750,00,0.00,N,5,-550,
|
|
20220819,26500,27200,27200,26400,282822,7547722050,00,0.00,N,5,-650,
|
|
20220818,27150,26350,27300,26150,440734,11829469700,00,0.00,N,2,500,
|
|
20220817,26650,26900,27050,26100,456593,12157986700,00,0.00,N,3,0,
|
|
20220816,26650,26050,27400,25900,966163,25906499550,00,0.00,N,2,900,
|
|
20220812,25750,24500,25800,24250,817569,20713736450,00,0.00,N,2,1300,
|
|
20220811,24450,24600,24950,24200,458903,11302088800,00,0.00,N,2,400,
|
|
20220810,24050,23750,24200,23650,435375,10398628600,00,0.00,N,5,-150,
|
|
20220809,24200,25150,25150,24100,621736,15109120800,00,0.00,N,5,-1000,
|
|
20220808,25200,25450,25700,25000,460936,11643508500,00,0.00,N,5,-250,
|
|
20220805,25450,24950,25600,24800,520568,13090353300,00,0.00,N,2,650,
|
|
20220804,24800,24950,25100,24500,241869,5989403250,00,0.00,N,2,200,
|
|
20220803,24600,24650,24850,24150,322713,7884801000,00,0.00,N,5,-200,
|
|
20220802,24800,25250,25300,24600,298690,7437711500,00,0.00,N,5,-550,
|
|
20220801,25350,25600,25700,25050,278991,7078089500,00,0.00,N,5,-200,
|
|
20220729,25550,25100,25850,25100,426387,10871081650,00,0.00,N,2,650,
|
|
20220728,24900,25650,25800,24800,394479,9931736200,00,0.00,N,5,-200,
|
|
20220727,25100,25250,25450,24800,314161,7866177800,00,0.00,N,5,-150,
|
|
20220726,25250,24850,25300,24650,129438,3245208200,00,0.00,N,2,250,
|
|
20220725,25000,24800,25150,24650,150285,3743536000,00,0.00,N,5,-50,
|
|
20220722,25050,25300,25700,25000,379183,9591722300,00,0.00,N,5,-100,
|
|
20220721,25150,24900,25250,24750,392477,9831143300,00,0.00,N,2,400,
|
|
20220720,24750,25500,25700,24450,650867,16336260350,00,0.00,N,5,-100,
|
|
20220719,24850,25550,25550,24550,698701,17476331700,00,0.00,N,5,-1250,
|
|
20220718,26100,25050,26300,25000,596117,15352769300,00,0.00,N,2,1700,
|
|
20220715,24400,24450,25150,24100,564330,13860555600,00,0.00,N,2,400,
|
|
20220714,24000,23850,24400,23250,458670,10887118050,00,0.00,N,5,-150,
|
|
20220713,24150,24350,24550,23350,511519,12270974550,00,0.00,N,5,-200,
|
|
20220712,24350,25800,25950,24200,557396,13827042500,00,0.00,N,5,-1850,
|
|
20220711,26200,26650,26850,25900,184519,4849676250,00,0.00,N,5,-400,
|
|
20220708,26600,27800,27950,26550,349366,9441213500,00,0.00,N,5,-600,
|
|
20220707,27200,26800,27650,26500,342127,9302947300,00,0.00,N,2,900,
|
|
20220706,26300,27100,27500,26150,395078,10620890950,00,0.00,N,5,-600,
|
|
20220705,26900,26000,27450,25750,441303,11762304550,00,0.00,N,2,1400,
|
|
20220704,25500,26550,26600,25050,546320,13983797150,00,0.00,N,5,-1050,
|
|
20220701,26550,28200,28500,26400,433873,11766097450,00,0.00,N,5,-1050,
|
|
20220630,27600,27200,28250,26700,487386,13416696150,00,0.00,N,2,200,
|
|
20220629,27400,27000,27650,26700,229613,6249491100,00,0.00,N,5,-300,
|
|
20220628,27700,27900,28000,27350,335195,9268409350,00,0.00,N,5,-250,
|
|
20220627,27950,26550,28400,26050,668575,18373059400,00,0.00,N,2,2150,
|
|
20220624,25800,25450,26150,25250,490973,12658968300,00,0.00,N,2,800,
|
|
20220623,25000,25300,25850,24650,556209,14032476350,00,0.00,N,3,0,
|
|
20220622,25000,27550,27600,25000,866968,22160681250,00,0.00,N,5,-2350,
|
|
20220621,27350,27650,27850,26700,356124,9716869600,00,0.00,N,5,-100,
|
|
20220620,27450,28800,28850,26750,524801,14357697100,00,0.00,N,5,-1050,
|
|
20220617,28500,28450,28850,27300,494813,13938984050,00,0.00,N,5,-600,
|
|
20220616,29100,30450,30850,28900,488872,14573066750,00,0.00,N,5,-650,
|
|
20220615,29750,30450,30800,29400,330755,9887463100,00,0.00,N,5,-650,
|
|
20220614,30400,30050,30900,29700,400577,12134095750,00,0.00,N,5,-200,
|
|
20220613,30600,31250,31250,30350,503281,15456050800,00,0.00,N,5,-1400,
|
|
20220610,32000,32000,32300,31350,213224,6766771050,00,0.00,N,5,-500,
|
|
20220609,32500,32300,32750,31800,203529,6557570250,00,0.00,N,2,150,
|
|
20220608,32350,32550,33050,32350,177656,5791374550,00,0.00,N,5,-200,
|
|
20220607,32550,33000,33100,32400,256287,8363960700,00,0.00,N,5,-550,
|
|
20220603,33100,33450,33850,32700,205432,6812664000,00,0.00,N,5,-100,
|
|
20220602,33200,33300,33600,32800,194490,6434995700,00,0.00,N,5,-50,
|
|
20220531,33250,32750,33250,32500,306110,10078847750,00,0.00,N,2,650,
|
|
20220530,32600,34000,34000,31650,854681,27740422550,00,0.00,N,5,-1050,
|
|
20220527,33650,33900,34150,33250,244610,8230713050,00,0.00,N,2,300,
|
|
20220526,33350,34550,34650,33200,505101,16981336950,00,0.00,N,5,-900,
|
|
20220525,34250,33600,34650,33550,263794,9030017750,00,0.00,N,2,850,
|
|
20220524,33400,34100,34400,33400,237515,8022145850,00,0.00,N,5,-700,
|
|
20220523,34100,35150,35250,33800,295889,10150722350,00,0.00,N,5,-650,
|
|
20220520,34750,34350,35000,34000,291445,10071669000,00,0.00,N,2,600,
|
|
20220519,34150,33000,35000,33000,485122,16596088950,00,0.00,N,2,350,
|
|
20220518,33800,34250,34550,33500,324994,11043486250,00,0.00,N,5,-150,
|
|
20220517,33950,33100,34000,32950,377581,12650395000,00,0.00,N,2,450,
|
|
20220516,33500,34350,34550,33050,435498,14576832050,00,0.00,N,5,-700,
|