684 lines
44 KiB
CSV
684 lines
44 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250226,4330,4260,4450,4250,33176,145173370,00,0.00,N,2,70,
|
|
20250225,4260,4250,4265,4195,7291,30893055,00,0.00,N,2,5,
|
|
20250224,4255,4270,4270,4175,11235,47351190,00,0.00,N,5,-20,
|
|
20250221,4275,4235,4280,4150,16213,68322365,00,0.00,N,3,0,
|
|
20250220,4275,4270,4290,4165,20184,85339415,00,0.00,N,2,5,
|
|
20250219,4270,4265,4300,4145,18048,76189585,00,0.00,N,2,5,
|
|
20250218,4265,4250,4270,4140,29008,121835345,00,0.00,N,5,-5,
|
|
20250217,4270,4375,4410,4120,65782,277851610,00,0.00,N,5,-115,
|
|
20250214,4385,4540,4650,4325,64633,285547825,00,0.00,N,5,-165,
|
|
20250213,4550,4520,4895,4500,166719,783792780,00,0.00,N,2,20,
|
|
20250212,4530,4415,4550,4365,51987,231773525,00,0.00,N,2,75,
|
|
20250211,4455,4390,4455,4325,12824,56341700,00,0.00,N,2,65,
|
|
20250210,4390,4390,4445,4310,28711,125478480,00,0.00,N,2,10,
|
|
20250207,4380,4380,4390,4335,8705,37994705,00,0.00,N,3,0,
|
|
20250206,4380,4340,4405,4275,23463,102116325,00,0.00,N,5,-25,
|
|
20250205,4405,4505,4505,4340,34704,152322920,00,0.00,N,5,-90,
|
|
20250204,4495,4365,4515,4325,25451,111359750,00,0.00,N,2,125,
|
|
20250203,4370,4500,4585,4285,33751,147783700,00,0.00,N,5,-175,
|
|
20250131,4545,4625,4640,4385,44503,198299405,00,0.00,N,3,0,
|
|
20250124,4545,4385,4550,4310,32981,145636910,00,0.00,N,2,115,
|
|
20250123,4430,4565,4660,4400,43285,195175065,00,0.00,N,5,-180,
|
|
20250122,4610,4665,4720,4555,122904,565079295,00,0.00,N,5,-65,
|
|
20250121,4675,4615,4950,4535,137219,646978255,00,0.00,N,2,60,
|
|
20250120,4615,4610,4680,4480,24536,112263335,00,0.00,N,2,5,
|
|
20250117,4610,4625,4625,4450,35221,159700980,00,0.00,N,5,-15,
|
|
20250116,4625,4675,4675,4550,28195,129498495,00,0.00,N,5,-55,
|
|
20250115,4680,4575,4780,4405,37173,168470320,00,0.00,N,2,30,
|
|
20250114,4650,4500,4675,4435,29761,135666655,00,0.00,N,2,170,
|
|
20250113,4480,4720,4735,4420,36860,165991055,00,0.00,N,5,-185,
|
|
20250110,4665,4780,4900,4625,53086,249842505,00,0.00,N,5,-80,
|
|
20250109,4745,4875,5000,4630,78909,375193350,00,0.00,N,5,-105,
|
|
20250108,4850,4685,5000,4530,107991,514977030,00,0.00,N,2,190,
|
|
20250107,4660,4745,4760,4605,29987,139611575,00,0.00,N,2,5,
|
|
20250106,4655,4880,5130,4610,72168,342635065,00,0.00,N,5,-230,
|
|
20250103,4885,4975,4990,4735,42289,207017700,00,0.00,N,2,170,
|
|
20250102,4715,4615,4890,4570,44575,211194870,00,0.00,N,2,180,
|
|
20241230,4535,4825,4900,4450,24585,112603770,00,0.00,N,5,-125,
|
|
20241227,4660,4600,4850,4565,55188,257404780,00,0.00,N,2,60,
|
|
20241226,4600,4910,4970,4530,103319,484108190,00,0.00,N,5,-400,
|
|
20241224,5000,5220,5220,4790,78886,391703785,00,0.00,N,5,-270,
|
|
20241223,5270,5880,5880,5260,26486,141314830,00,0.00,N,5,-210,
|
|
20241220,5480,5330,5720,5050,72842,392543970,00,0.00,N,2,80,
|
|
20241219,5400,5430,5460,5240,46278,246982860,00,0.00,N,5,-220,
|
|
20241218,5620,5940,6000,5350,110743,621316110,00,0.00,N,5,-300,
|
|
20241217,5920,5810,6070,5590,86306,504227750,00,0.00,N,2,30,
|
|
20241216,5890,5650,5960,5360,206993,1160873590,00,0.00,N,2,90,
|
|
20241213,5800,4575,6060,4575,1213650,7026750575,00,0.00,N,2,1135,
|
|
20241212,4665,5120,5470,4575,273772,1330331280,00,0.00,N,5,-625,
|
|
20241211,5290,4300,5470,4225,358094,1804051495,00,0.00,N,2,990,
|
|
20241210,4300,3825,4325,3825,78642,322124195,00,0.00,N,2,330,
|
|
20241209,3970,3990,4115,3780,106050,415677570,00,0.00,N,5,-70,
|
|
20241206,4040,4440,4470,3960,256486,1041654910,00,0.00,N,5,-445,
|
|
20241205,4485,4540,4840,4060,336352,1497019510,00,0.00,N,5,-65,
|
|
20241204,4550,4990,5040,4380,306066,1415113380,00,0.00,N,5,-540,
|
|
20241203,5090,6290,6290,4725,700669,3636246495,00,0.00,N,5,-1090,
|
|
20241202,6180,6990,6990,6150,101155,643608670,00,0.00,N,5,-640,
|
|
20241129,6820,7220,7220,6740,36610,251672560,00,0.00,N,5,-320,
|
|
20241128,7140,7180,7310,7040,36294,259898640,00,0.00,N,5,-20,
|
|
20241127,7160,7500,7500,7020,57717,416084550,00,0.00,N,2,200,
|
|
20241126,6960,7070,7130,6890,40238,282573300,00,0.00,N,2,20,
|
|
20241125,6940,7280,7380,6930,74501,529141010,00,0.00,N,5,-330,
|
|
20241122,7270,7650,7670,7230,47232,347562620,00,0.00,N,5,-380,
|
|
20241121,7650,7590,7810,7370,25602,195746650,00,0.00,N,2,150,
|
|
20241120,7500,7490,7910,7400,62960,481810130,00,0.00,N,2,150,
|
|
20241119,7350,6810,7980,6710,108695,798639130,00,0.00,N,2,540,
|
|
20241118,6810,6990,7030,6610,37458,254760400,00,0.00,N,5,-180,
|
|
20241115,6990,6870,6990,6740,16634,113736720,00,0.00,N,2,120,
|
|
20241114,6870,6860,6880,6540,30974,208212560,00,0.00,N,2,10,
|
|
20241113,6860,6870,6910,6560,26944,180939020,00,0.00,N,3,0,
|
|
20241112,6860,6910,6970,6560,45825,309506530,00,0.00,N,5,-40,
|
|
20241111,6900,7170,7260,6850,601046,3764188118,00,0.00,N,5,-270,
|
|
20241108,7170,7080,7230,6920,35691,252327820,00,0.00,N,2,210,
|
|
20241107,6960,7730,7760,6850,73483,528541490,00,0.00,N,5,-770,
|
|
20241106,7730,7910,7990,7600,29475,228057140,00,0.00,N,5,-180,
|
|
20241105,7910,8060,8110,7890,23759,189145570,00,0.00,N,5,-200,
|
|
20241104,8110,8250,8260,8050,59941,488059490,00,0.00,N,5,-30,
|
|
20241101,8140,7920,8240,7840,28243,226781980,00,0.00,N,2,170,
|
|
20241031,7970,8280,8280,7970,26096,209861380,00,0.00,N,5,-320,
|
|
20241030,8290,7910,8440,7780,85951,699796200,00,0.00,N,2,440,
|
|
20241029,7850,7340,7960,7340,68541,533350270,00,0.00,N,2,500,
|
|
20241028,7350,7090,7420,7090,740206,5193254690,00,0.00,N,2,270,
|
|
20241025,7080,7200,7290,6990,9139,64885210,00,0.00,N,5,-180,
|
|
20241024,7260,7450,7450,7190,9861,71397150,00,0.00,N,5,-130,
|
|
20241023,7390,7440,7580,7270,15678,115399940,00,0.00,N,5,-50,
|
|
20241022,7440,7510,7520,7340,20778,154002770,00,0.00,N,5,-70,
|
|
20241021,7510,7440,7630,7310,16379,123435580,00,0.00,N,2,110,
|
|
20241018,7400,7110,7430,7110,24493,179918830,00,0.00,N,2,170,
|
|
20241017,7230,7380,7430,6980,16007,115156370,00,0.00,N,5,-190,
|
|
20241016,7420,7340,7540,7270,14068,103577310,00,0.00,N,5,-130,
|
|
20241015,7550,7660,7740,7490,22067,168035720,00,0.00,N,5,-130,
|
|
20241014,7680,7200,7720,7180,46078,343815430,00,0.00,N,2,500,
|
|
20241011,7180,6930,7390,6930,18452,130992450,00,0.00,N,2,330,
|
|
20241010,6850,7090,7090,6430,17953,122611630,00,0.00,N,5,-210,
|
|
20241008,7060,7300,7320,7030,13194,93626620,00,0.00,N,5,-200,
|
|
20241007,7260,7300,7340,7180,8548,61907330,00,0.00,N,5,-90,
|
|
20241004,7350,7140,7360,7090,14051,101618760,00,0.00,N,2,190,
|
|
20241002,7160,7080,7200,6750,17754,125431350,00,0.00,N,2,220,
|
|
20240930,6940,7070,7090,6900,6912,48357320,00,0.00,N,5,-130,
|
|
20240927,7070,7280,7280,6960,11013,77887650,00,0.00,N,3,0,
|
|
20240926,7070,6770,7400,6690,69415,476628710,00,0.00,N,2,290,
|
|
20240925,6780,6800,6860,6690,12716,85791690,00,0.00,N,5,-20,
|
|
20240924,6800,6940,6940,6680,10731,72360950,00,0.00,N,5,-50,
|
|
20240923,6850,6860,6960,6780,9446,64294480,00,0.00,N,3,0,
|
|
20240920,6850,6690,6950,6600,25500,172954510,00,0.00,N,2,160,
|
|
20240919,6690,6870,7010,6550,23551,156963830,00,0.00,N,5,-180,
|
|
20240913,6870,6750,6950,6600,18129,121385100,00,0.00,N,2,110,
|
|
20240912,6760,6890,6890,6600,17882,119923970,00,0.00,N,2,10,
|
|
20240911,6750,6770,6910,6670,11942,80570480,00,0.00,N,5,-20,
|
|
20240910,6770,6950,6970,6500,16706,112935660,00,0.00,N,5,-120,
|
|
20240909,6890,6610,6970,6370,7245,48595250,00,0.00,N,2,200,
|
|
20240906,6690,6980,7200,6550,30030,200131660,00,0.00,N,5,-290,
|
|
20240905,6980,7010,7180,6800,7535,52321600,00,0.00,N,5,-20,
|
|
20240904,7000,7000,7130,6750,25349,175620710,00,0.00,N,5,-170,
|
|
20240903,7170,7390,7490,7100,18601,133791760,00,0.00,N,5,-260,
|
|
20240902,7430,7180,7470,7180,15964,116663600,00,0.00,N,2,180,
|
|
20240830,7250,7140,7260,7070,15540,111432520,00,0.00,N,2,110,
|
|
20240829,7140,7110,7280,7000,28218,199595410,00,0.00,N,2,40,
|
|
20240828,7100,7190,7200,7030,9830,69770990,00,0.00,N,2,30,
|
|
20240827,7070,6840,7390,6840,46228,329240180,00,0.00,N,2,180,
|
|
20240826,6890,7050,7200,6880,19082,133321740,00,0.00,N,5,-100,
|
|
20240823,6990,7350,7480,6990,44656,317155760,00,0.00,N,5,-340,
|
|
20240822,7330,7650,7780,7320,46905,350013940,00,0.00,N,5,-390,
|
|
20240821,7720,7720,7850,7620,15081,116489320,00,0.00,N,3,0,
|
|
20240820,7720,7820,7960,7580,23019,177927370,00,0.00,N,5,-50,
|
|
20240819,7770,8080,8200,7770,26840,212083500,00,0.00,N,5,-310,
|
|
20240816,8080,8420,8420,8000,42268,342338840,00,0.00,N,5,-340,
|
|
20240814,8420,8250,8470,8100,16544,136846790,00,0.00,N,2,210,
|
|
20240813,8210,8550,8750,8150,21689,180613530,00,0.00,N,5,-340,
|
|
20240812,8550,8070,8800,8040,47920,406271430,00,0.00,N,2,520,
|
|
20240809,8030,8180,8280,7880,25709,205238830,00,0.00,N,5,-80,
|
|
20240808,8110,8040,8170,7800,7755,62341870,00,0.00,N,3,0,
|
|
20240807,8110,7970,8270,7970,13230,107682550,00,0.00,N,2,110,
|
|
20240806,8000,7660,8190,7660,43937,349282950,00,0.00,N,2,350,
|
|
20240805,7650,8500,8650,7420,68540,546350900,00,0.00,N,5,-1110,
|
|
20240802,8760,8710,8790,8330,49874,425886500,00,0.00,N,5,-90,
|
|
20240801,8850,9420,9790,8700,83729,764723680,00,0.00,N,5,-260,
|
|
20240731,9110,9350,9350,8870,23219,209514550,00,0.00,N,5,-60,
|
|
20240730,9170,9330,9490,9100,23285,215947840,00,0.00,N,5,-180,
|
|
20240729,9350,9290,9530,9030,32366,301698530,00,0.00,N,2,250,
|
|
20240726,9100,9150,9150,8750,15790,142025420,00,0.00,N,2,140,
|
|
20240725,8960,9170,9180,8790,34822,313387350,00,0.00,N,5,-210,
|
|
20240724,9170,9120,9480,9080,35644,329772900,00,0.00,N,2,50,
|
|
20240723,9120,8960,9580,8960,25079,230769750,00,0.00,N,2,60,
|
|
20240722,9060,9380,9440,8910,41893,382502100,00,0.00,N,5,-320,
|
|
20240719,9380,9530,9640,9020,41516,388458380,00,0.00,N,5,-150,
|
|
20240718,9530,9650,9790,9100,31649,299365710,00,0.00,N,5,-270,
|
|
20240717,9800,9500,9830,9330,57904,556224240,00,0.00,N,2,370,
|
|
20240716,9430,9480,9700,9360,52572,495106110,00,0.00,N,5,-70,
|
|
20240715,9500,10000,10000,9430,54069,519153420,00,0.00,N,5,-280,
|
|
20240712,9780,8890,9930,8670,125961,1200270990,00,0.00,N,2,950,
|
|
20240711,8830,9190,9200,8520,60418,529044290,00,0.00,N,5,-360,
|
|
20240710,9190,9440,9540,9080,53988,499032200,00,0.00,N,5,-340,
|
|
20240709,9530,8250,9760,8200,294348,2735530520,00,0.00,N,2,1330,
|
|
20240708,8200,7940,8230,7900,22407,182051020,00,0.00,N,2,260,
|
|
20240705,7940,7900,8140,7810,22059,175272120,00,0.00,N,2,40,
|
|
20240704,7900,8170,8290,7890,30012,238537980,00,0.00,N,5,-270,
|
|
20240703,8170,8300,8300,8000,33928,274313790,00,0.00,N,5,-190,
|
|
20240702,8360,8620,8650,8300,25046,209680830,00,0.00,N,5,-260,
|
|
20240701,8620,8260,8760,8260,36689,313518070,00,0.00,N,2,360,
|
|
20240628,8260,8410,8490,8120,47015,389410980,00,0.00,N,5,-230,
|
|
20240627,8490,8450,8590,8060,38995,324405270,00,0.00,N,2,40,
|
|
20240626,8450,8530,8690,8310,25180,212181860,00,0.00,N,5,-150,
|
|
20240625,8600,8670,8690,8480,24413,209194310,00,0.00,N,5,-60,
|
|
20240624,8660,8300,8730,8300,263563,2002916960,00,0.00,N,2,360,
|
|
20240621,8300,8250,8300,7880,59967,482969990,00,0.00,N,2,170,
|
|
20240620,8130,8200,8330,8000,43942,358183950,00,0.00,N,2,80,
|
|
20240619,8050,8300,8440,7870,72063,585717100,00,0.00,N,5,-170,
|
|
20240618,8220,8720,8790,8100,95783,795750980,00,0.00,N,5,-500,
|
|
20240617,8720,8890,9030,8620,38452,339076230,00,0.00,N,5,-240,
|
|
20240614,8960,9220,9220,8930,35432,319035630,00,0.00,N,5,-260,
|
|
20240613,9220,9220,9320,9110,16800,154455430,00,0.00,N,3,0,
|
|
20240612,9220,9500,9580,9150,36006,333315650,00,0.00,N,5,-230,
|
|
20240611,9450,9410,9600,9350,17589,165475640,00,0.00,N,2,40,
|
|
20240610,9410,9690,9700,9360,43795,415513180,00,0.00,N,5,-370,
|
|
20240607,9780,9750,10080,9650,59139,583943480,00,0.00,N,2,10,
|
|
20240605,9770,9450,10250,9390,58337,571176080,00,0.00,N,2,390,
|
|
20240604,9380,9740,9850,9380,33912,325311080,00,0.00,N,5,-360,
|
|
20240603,9740,9810,10080,9690,161796,1349913990,00,0.00,N,5,-70,
|
|
20240531,9810,9940,9980,9510,58101,564102160,00,0.00,N,5,-150,
|
|
20240530,9960,9940,9960,9460,61387,593054660,00,0.00,N,2,10,
|
|
20240529,9950,10040,10040,9410,94214,912775140,00,0.00,N,5,-90,
|
|
20240528,10040,9160,11700,8620,436547,4352978340,00,0.00,N,2,1010,
|
|
20240527,9030,9150,9470,8920,59623,543249150,00,0.00,N,5,-270,
|
|
20240524,9300,9730,9740,9200,132047,1237958170,00,0.00,N,5,-380,
|
|
20240523,9680,10680,10680,9580,125992,1252145500,00,0.00,N,5,-470,
|
|
20240522,10150,10250,10430,9900,255081,2157941610,00,0.00,N,5,-100,
|
|
20240521,10250,11170,11310,9470,221474,2263719020,00,0.00,N,5,-910,
|
|
20240520,11160,11750,11750,11150,47533,537053860,00,0.00,N,5,-420,
|
|
20240517,11580,11690,11870,11470,90081,1049756400,00,0.00,N,5,-250,
|
|
20240516,11830,11750,11950,11500,90855,1063387820,00,0.00,N,2,80,
|
|
20240514,11750,11100,11900,11100,91344,1043304650,00,0.00,N,2,550,
|
|
20240513,11200,11260,11450,11080,50233,562025070,00,0.00,N,5,-50,
|
|
20240510,11250,11250,11430,11150,43373,489596330,00,0.00,N,3,0,
|
|
20240509,11250,11550,11560,11150,63247,715909190,00,0.00,N,5,-140,
|
|
20240508,11390,11670,11680,11280,53233,608396650,00,0.00,N,5,-210,
|
|
20240507,11600,12110,12170,11540,85995,1007396700,00,0.00,N,5,-500,
|
|
20240503,12100,12760,12760,11880,86912,1054831630,00,0.00,N,5,-390,
|
|
20240502,12490,11760,12850,11750,183511,2305837230,00,0.00,N,2,900,
|
|
20240430,11590,12360,12360,11400,133431,1572774900,00,0.00,N,5,-770,
|
|
20240429,12360,12830,12850,12360,40157,505807160,00,0.00,N,5,-480,
|
|
20240426,12840,13000,13200,12670,60248,776031040,00,0.00,N,5,-230,
|
|
20240425,13070,12480,13200,12270,239432,2628811790,00,0.00,N,2,580,
|
|
20240424,12490,12040,12540,11820,54565,666641150,00,0.00,N,2,450,
|
|
20240423,12040,12440,12660,12040,36702,451697590,00,0.00,N,5,-400,
|
|
20240422,12440,12550,12550,12220,31105,383495320,00,0.00,N,5,-110,
|
|
20240419,12550,12850,12850,12050,42971,529080100,00,0.00,N,5,-180,
|
|
20240418,12730,13260,13270,12600,88940,1134166710,00,0.00,N,5,-530,
|
|
20240417,13260,13500,13580,13190,36208,482970300,00,0.00,N,5,-300,
|
|
20240416,13560,13600,13690,13100,49164,657347970,00,0.00,N,5,-30,
|
|
20240415,13590,12930,13800,12900,69889,944629840,00,0.00,N,2,490,
|
|
20240412,13100,13000,13490,12920,41611,551473150,00,0.00,N,2,200,
|
|
20240411,12900,12500,13700,12400,102129,1336779130,00,0.00,N,2,500,
|
|
20240409,12400,12300,13000,12260,40287,506502630,00,0.00,N,2,140,
|
|
20240408,12260,12700,13000,12030,38568,474472300,00,0.00,N,5,-360,
|
|
20240405,12620,12630,13180,12530,35065,444299990,00,0.00,N,5,-210,
|
|
20240404,12830,13500,13500,12230,63841,827264990,00,0.00,N,5,-410,
|
|
20240403,13240,13230,13450,13010,56229,740715360,00,0.00,N,2,10,
|
|
20240402,13230,13890,13890,13230,76146,1032384250,00,0.00,N,5,-660,
|
|
20240401,13890,13910,14090,13700,54316,754010860,00,0.00,N,2,70,
|
|
20240329,13820,14220,14350,13820,62833,880406480,00,0.00,N,5,-340,
|
|
20240328,14160,14160,14400,13800,89066,1249365600,00,0.00,N,3,0,
|
|
20240327,14160,14740,14810,14160,124722,1805656740,00,0.00,N,5,-590,
|
|
20240326,14750,14750,14910,14540,57770,847005170,00,0.00,N,5,-20,
|
|
20240325,14770,15290,15290,14630,64708,966477640,00,0.00,N,5,-130,
|
|
20240322,14900,15400,15520,14860,86597,1305153600,00,0.00,N,5,-620,
|
|
20240321,15520,15050,16640,15050,348372,5548847090,00,0.00,N,2,500,
|
|
20240320,15020,14620,15030,14300,115403,1687373600,00,0.00,N,2,410,
|
|
20240319,14610,15050,15300,14110,83751,1223094920,00,0.00,N,5,-370,
|
|
20240318,14980,15100,15710,14850,154379,2347140240,00,0.00,N,5,-380,
|
|
20240315,15360,15120,15700,15000,178042,2718726320,00,0.00,N,2,300,
|
|
20240314,15060,14000,15370,13390,316760,4704946100,00,0.00,N,2,1090,
|
|
20240313,13970,13700,14240,13290,97745,1363266850,00,0.00,N,2,600,
|
|
20240312,13370,13560,13560,13200,43285,578061810,00,0.00,N,5,-190,
|
|
20240311,13560,14020,14320,13530,56246,779409080,00,0.00,N,5,-490,
|
|
20240308,14050,13980,14180,13860,26926,376130750,00,0.00,N,2,80,
|
|
20240307,13970,14050,14150,13880,22616,316375020,00,0.00,N,5,-220,
|
|
20240306,14190,14010,14440,13980,45590,647210190,00,0.00,N,2,180,
|
|
20240305,14010,13970,14190,13730,20758,288749700,00,0.00,N,2,10,
|
|
20240304,14000,13850,14100,13600,38023,524204600,00,0.00,N,2,120,
|
|
20240229,13880,13860,14500,13600,62137,860093020,00,0.00,N,5,-120,
|
|
20240228,14000,14240,14810,13930,55750,792469940,00,0.00,N,5,-240,
|
|
20240227,14240,15200,15200,14240,80527,1172210880,00,0.00,N,5,-770,
|
|
20240226,15010,15300,15850,14940,160757,2475433670,00,0.00,N,2,10,
|
|
20240223,15000,14610,15250,14420,90587,1348433520,00,0.00,N,2,390,
|
|
20240222,14610,14270,14840,14010,72669,1058219420,00,0.00,N,2,460,
|
|
20240221,14150,14800,14800,13990,78180,1112612740,00,0.00,N,5,-560,
|
|
20240220,14710,15090,15150,14700,62681,931337110,00,0.00,N,5,-290,
|
|
20240219,15000,14870,15450,14700,122622,1844879630,00,0.00,N,2,130,
|
|
20240216,14870,13670,14970,13240,241743,3264611490,00,0.00,N,2,1450,
|
|
20240215,13420,14000,14220,13370,58658,802390440,00,0.00,N,5,-690,
|
|
20240214,14110,14740,15480,13750,137104,1990301840,00,0.00,N,5,-690,
|
|
20240213,14800,14680,15130,14570,75208,1112925810,00,0.00,N,5,-50,
|
|
20240208,14850,14720,15350,14640,76055,1137463670,00,0.00,N,2,10,
|
|
20240207,14840,14000,15150,13890,128849,1886965330,00,0.00,N,2,940,
|
|
20240206,13900,14480,14700,13820,252775,3140531430,00,0.00,N,5,-520,
|
|
20240205,14420,14130,14710,14050,62970,907782950,00,0.00,N,2,160,
|
|
20240202,14260,14100,14660,14100,94594,1361530510,00,0.00,N,2,190,
|
|
20240201,14070,14050,14340,14000,73025,1034973690,00,0.00,N,5,-140,
|
|
20240131,14210,14230,14700,13760,98923,1417627810,00,0.00,N,2,10,
|
|
20240130,14200,12810,14500,12740,285514,3934976100,00,0.00,N,2,1390,
|
|
20240129,12810,12850,13280,12520,112672,1460093790,00,0.00,N,5,-40,
|
|
20240126,12850,11600,13260,11500,197637,2514697850,00,0.00,N,2,1270,
|
|
20240125,11580,11350,11700,10810,33568,380563000,00,0.00,N,2,230,
|
|
20240124,11350,11560,11560,10100,128338,1357155230,00,0.00,N,2,10,
|
|
20240123,11340,11600,11790,11310,55308,639330440,00,0.00,N,5,-260,
|
|
20240122,11600,11600,11780,11100,39470,449100650,00,0.00,N,5,-170,
|
|
20240119,11770,11600,11970,11500,38141,449185840,00,0.00,N,5,-120,
|
|
20240118,11890,11000,11930,10900,37348,422974170,00,0.00,N,2,890,
|
|
20240117,11000,11050,11300,10910,21599,237574910,00,0.00,N,5,-90,
|
|
20240116,11090,12000,12000,10920,105266,1172424120,00,0.00,N,5,-750,
|
|
20240115,11840,11560,12080,11460,35156,413947610,00,0.00,N,2,280,
|
|
20240112,11560,11960,12000,11190,83353,953879090,00,0.00,N,5,-400,
|
|
20240111,11960,12930,12930,11750,95798,1155741210,00,0.00,N,5,-730,
|
|
20240110,12690,12850,13100,12540,36985,470699810,00,0.00,N,5,-130,
|
|
20240109,12820,12590,13000,12560,24240,307379900,00,0.00,N,2,300,
|
|
20240108,12520,12550,12770,12460,29237,368117140,00,0.00,N,5,-260,
|
|
20240105,12780,13000,13000,12400,55054,691144560,00,0.00,N,5,-220,
|
|
20240104,13000,13100,13340,12860,32523,421625550,00,0.00,N,5,-360,
|
|
20240103,13360,13520,13790,13120,39614,528668220,00,0.00,N,5,-450,
|
|
20240102,13810,14000,14500,13610,85754,1210577570,00,0.00,N,2,290,
|
|
20231228,13520,13310,13890,13310,96613,1322542050,00,0.00,N,2,240,
|
|
20231227,13280,12400,13440,12400,80854,1053852170,00,0.00,N,2,980,
|
|
20231226,12300,13080,13200,12200,56192,701743080,00,0.00,N,5,-540,
|
|
20231222,12840,12820,13400,12750,92106,1202726180,00,0.00,N,2,20,
|
|
20231221,12820,12500,13200,12240,74865,954305400,00,0.00,N,2,320,
|
|
20231220,12500,13540,13580,12430,79432,1019093390,00,0.00,N,5,-190,
|
|
20231219,12690,12090,13170,12050,93028,1167823360,00,0.00,N,2,690,
|
|
20231218,12000,12690,12690,11600,101059,1201570750,00,0.00,N,5,-400,
|
|
20231215,12400,11850,13000,11350,268393,3283145580,00,0.00,N,5,-1500,
|
|
20231214,13900,14500,14800,13600,75098,1048232890,00,0.00,N,5,-500,
|
|
20231213,14400,13560,14800,13500,102428,1450297080,00,0.00,N,2,690,
|
|
20231212,13710,14040,14290,13400,51557,703247310,00,0.00,N,5,-330,
|
|
20231211,14040,14770,14770,13750,74961,1053573870,00,0.00,N,5,-650,
|
|
20231208,14690,13920,15800,13560,323541,4845667420,00,0.00,N,2,370,
|
|
20231207,14320,13150,15350,12850,515354,7268748800,00,0.00,N,2,1930,
|
|
20231206,12390,12830,12860,12200,36753,456871940,00,0.00,N,5,-410,
|
|
20231205,12800,13000,13850,12600,83140,1099881710,00,0.00,N,5,-150,
|
|
20231204,12950,13200,13340,12920,34220,446629390,00,0.00,N,5,-440,
|
|
20231201,13390,13160,13700,12990,47221,623276150,00,0.00,N,5,-10,
|
|
20231130,13400,14560,15010,13110,250037,3515942630,00,0.00,N,5,-610,
|
|
20231129,14010,14530,15500,14010,176308,2684403960,00,0.00,N,5,-520,
|
|
20231128,14530,14620,14890,14200,19804,287488170,00,0.00,N,5,-120,
|
|
20231127,14650,14700,15350,14610,9667,143609850,00,0.00,N,5,-150,
|
|
20231124,14800,15210,15600,14800,25684,388237230,00,0.00,N,5,-620,
|
|
20231123,15420,15910,16060,15200,83008,1302934740,00,0.00,N,5,-490,
|
|
20231122,15910,15400,16100,15400,47169,752759360,00,0.00,N,5,-120,
|
|
20231121,16030,14930,16050,14460,67882,1041123210,00,0.00,N,2,1120,
|
|
20231120,14910,15700,15700,14910,24324,367339470,00,0.00,N,5,-860,
|
|
20231117,15770,15560,15900,14880,35545,550463800,00,0.00,N,5,-100,
|
|
20231116,15870,15600,15990,14910,73295,1125458180,00,0.00,N,5,-50,
|
|
20231115,15920,15550,16700,15210,160235,2594594040,00,0.00,N,2,540,
|
|
20231114,15380,15450,15550,14980,24163,369513500,00,0.00,N,5,-140,
|
|
20231113,15520,15320,16050,14100,98625,1475670240,00,0.00,N,2,200,
|
|
20231110,15320,14000,15790,13890,82126,1210848100,00,0.00,N,2,1070,
|
|
20231109,14250,13000,14500,12570,64210,879677300,00,0.00,N,2,1250,
|
|
20231108,13000,12280,13020,11800,30236,373495910,00,0.00,N,2,600,
|
|
20231107,12400,12410,13000,12050,41124,512100590,00,0.00,N,5,-10,
|
|
20231106,12410,12300,12450,12200,9117,112717990,00,0.00,N,2,310,
|
|
20231103,12100,12600,12630,11930,42562,518239720,00,0.00,N,5,-600,
|
|
20231102,12700,13070,13250,12400,102625,1306753110,00,0.00,N,5,-350,
|
|
20231101,13050,13370,13880,12830,103750,1353020190,00,0.00,N,5,-450,
|
|
20231031,13500,13800,14120,13230,23793,321513430,00,0.00,N,5,-390,
|
|
20231030,13890,13800,14150,13510,10503,145199520,00,0.00,N,3,0,
|
|
20231027,13890,14140,14450,13500,35605,498189830,00,0.00,N,5,-110,
|
|
20231026,14000,13160,14370,12800,55794,777104410,00,0.00,N,2,600,
|
|
20231025,13400,13310,13540,12850,27626,365895720,00,0.00,N,5,-200,
|
|
20231024,13600,13000,13690,12950,15431,204456440,00,0.00,N,2,410,
|
|
20231023,13190,13130,13480,12890,31770,417389850,00,0.00,N,2,60,
|
|
20231020,13130,13900,13900,13130,51584,693769380,00,0.00,N,5,-770,
|
|
20231019,13900,14100,14500,13700,48784,680428100,00,0.00,N,5,-300,
|
|
20231018,14200,14110,15500,13850,71304,1018401270,00,0.00,N,2,90,
|
|
20231017,14110,14750,14800,13800,72321,1027517070,00,0.00,N,5,-690,
|
|
20231016,14800,15100,15100,14770,24664,366466100,00,0.00,N,5,-300,
|
|
20231013,15100,15110,15280,14870,21426,321843750,00,0.00,N,5,-100,
|
|
20231012,15200,15210,15580,15100,16423,252305010,00,0.00,N,5,-50,
|
|
20231011,15250,15100,15370,14950,13447,203703240,00,0.00,N,2,60,
|
|
20231010,15190,15300,15390,14810,38680,580717810,00,0.00,N,5,-200,
|
|
20231006,15390,15330,15500,14980,15177,230451350,00,0.00,N,2,190,
|
|
20231005,15200,15480,15710,14750,44736,675117010,00,0.00,N,5,-280,
|
|
20231004,15480,15930,15930,14760,65658,1007441440,00,0.00,N,5,-450,
|
|
20230927,15930,16060,16200,15460,76422,1215451690,00,0.00,N,5,-20,
|
|
20230926,15950,16290,16400,15750,18490,297184900,00,0.00,N,5,-160,
|
|
20230925,16110,15640,16670,15590,72842,1175431200,00,0.00,N,2,600,
|
|
20230922,15510,15880,16180,15170,60771,956879560,00,0.00,N,5,-20,
|
|
20230921,15530,15020,16180,14500,90142,1375077250,00,0.00,N,2,520,
|
|
20230920,15010,15700,15700,15010,41203,628739250,00,0.00,N,5,-690,
|
|
20230919,15700,15640,16000,15350,10197,158803280,00,0.00,N,2,50,
|
|
20230918,15650,15900,16010,15600,14449,227808980,00,0.00,N,5,-330,
|
|
20230915,15980,16010,16170,15900,9926,158386010,00,0.00,N,5,-60,
|
|
20230914,16040,16180,17500,15790,48861,793554910,00,0.00,N,5,-140,
|
|
20230913,16180,16890,16890,16010,19747,321018940,00,0.00,N,5,-250,
|
|
20230912,16430,16540,16920,16250,20757,342727460,00,0.00,N,5,-90,
|
|
20230911,16520,17160,17200,16520,27375,461371970,00,0.00,N,5,-810,
|
|
20230908,17330,17000,17390,16850,25366,433397810,00,0.00,N,2,200,
|
|
20230907,17130,16870,17450,16800,27227,465469890,00,0.00,N,3,0,
|
|
20230906,17130,16500,17400,16500,67139,1152973330,00,0.00,N,2,640,
|
|
20230905,16490,16160,16730,16160,19791,326192490,00,0.00,N,2,160,
|
|
20230904,16330,16570,17400,16250,27486,453824970,00,0.00,N,5,-420,
|
|
20230901,16750,16400,17490,15980,145261,2406670270,00,0.00,N,2,660,
|
|
20230831,16090,16090,19330,15930,256736,4491225040,00,0.00,N,3,0,
|
|
20230830,16090,16100,16200,15940,5129,82402330,00,0.00,N,5,-10,
|
|
20230829,16100,15810,16300,15780,10412,167509680,00,0.00,N,2,290,
|
|
20230828,15810,16000,16100,15810,16194,257623540,00,0.00,N,5,-190,
|
|
20230825,16000,16550,16550,15780,6724,107575050,00,0.00,N,2,10,
|
|
20230824,15990,16430,16680,15990,19912,323987580,00,0.00,N,5,-500,
|
|
20230823,16490,15870,16680,15850,37374,606513190,00,0.00,N,2,620,
|
|
20230822,15870,15770,15930,15640,12153,191705260,00,0.00,N,2,100,
|
|
20230821,15770,15730,15800,15500,32121,501600500,00,0.00,N,2,40,
|
|
20230818,15730,15730,15940,15570,10908,170870500,00,0.00,N,3,0,
|
|
20230817,15730,15700,16190,15600,24913,392065830,00,0.00,N,2,10,
|
|
20230816,15720,15720,15900,15360,15235,237849680,00,0.00,N,3,0,
|
|
20230814,15720,16110,16520,15600,31843,503415000,00,0.00,N,5,-530,
|
|
20230811,16250,16680,16730,16250,27450,451347770,00,0.00,N,5,-480,
|
|
20230810,16730,16500,16980,15800,71609,1191859040,00,0.00,N,2,90,
|
|
20230809,16640,17070,17200,16630,31048,526479990,00,0.00,N,5,-410,
|
|
20230808,17050,16880,17140,16850,26122,443534750,00,0.00,N,2,100,
|
|
20230807,16950,16870,17270,16670,71225,1208692700,00,0.00,N,5,-50,
|
|
20230804,17000,16920,17300,16300,42443,719967490,00,0.00,N,2,590,
|
|
20230803,16410,15830,16850,15830,35975,590357920,00,0.00,N,2,510,
|
|
20230802,15900,16050,16500,15850,12362,199960020,00,0.00,N,5,-160,
|
|
20230801,16060,16200,16430,16040,11541,187379670,00,0.00,N,2,10,
|
|
20230731,16050,15970,16400,15770,8627,138946720,00,0.00,N,2,70,
|
|
20230728,15980,15900,15990,15540,26312,416496750,00,0.00,N,5,-10,
|
|
20230727,15990,15760,16100,15650,29576,468964830,00,0.00,N,2,240,
|
|
20230726,15750,15900,16200,15400,69100,1079448000,00,0.00,N,5,-50,
|
|
20230725,15800,16000,16000,15570,34553,544462750,00,0.00,N,5,-200,
|
|
20230724,16000,16270,16440,15880,27052,432726080,00,0.00,N,5,-270,
|
|
20230721,16270,16720,16720,16250,30940,507594430,00,0.00,N,5,-440,
|
|
20230720,16710,17230,17300,16600,28626,485607140,00,0.00,N,5,-320,
|
|
20230719,17030,17110,17300,16920,27474,469961360,00,0.00,N,3,0,
|
|
20230718,17030,17060,17500,16800,50730,865229730,00,0.00,N,2,20,
|
|
20230717,17010,16440,17390,16260,27507,463605300,00,0.00,N,2,410,
|
|
20230714,16600,16450,16800,16200,40225,659374870,00,0.00,N,2,150,
|
|
20230713,16450,17180,17190,16340,55400,920403940,00,0.00,N,5,-470,
|
|
20230712,16920,16870,17200,16780,30090,510529160,00,0.00,N,2,40,
|
|
20230711,16880,17170,17270,16750,19427,328799680,00,0.00,N,5,-290,
|
|
20230710,17170,17660,17660,17000,24482,422193680,00,0.00,N,5,-490,
|
|
20230707,17660,16440,17660,16400,58853,1002461200,00,0.00,N,2,1220,
|
|
20230706,16440,16880,17100,16400,41264,683028480,00,0.00,N,5,-310,
|
|
20230705,16750,17060,17200,16750,28207,477290480,00,0.00,N,5,-380,
|
|
20230704,17130,17010,17200,16990,23216,396506390,00,0.00,N,5,-60,
|
|
20230703,17190,17260,17500,17110,14193,244574080,00,0.00,N,5,-310,
|
|
20230630,17500,17480,17500,16710,17201,295574190,00,0.00,N,2,20,
|
|
20230629,17480,17780,18100,17090,38310,676266600,00,0.00,N,2,110,
|
|
20230628,17370,16360,17620,16350,305734,5043897410,00,0.00,N,2,1030,
|
|
20230627,16340,16500,16550,16260,49080,718150670,00,0.00,N,5,-160,
|
|
20230626,16500,16500,16550,16240,23002,378429370,00,0.00,N,3,0,
|
|
20230623,16500,16550,16800,16100,43962,721943300,00,0.00,N,5,-50,
|
|
20230622,16550,17000,17000,16350,47111,778592410,00,0.00,N,5,-450,
|
|
20230621,17000,17440,17510,16850,16963,289796730,00,0.00,N,5,-440,
|
|
20230620,17440,17070,17830,16840,39105,684261330,00,0.00,N,2,370,
|
|
20230619,17070,16490,17600,16390,39214,668566850,00,0.00,N,2,720,
|
|
20230616,16350,16090,16600,16050,35724,580880240,00,0.00,N,2,250,
|
|
20230615,16100,16100,16260,15750,18309,292697680,00,0.00,N,2,20,
|
|
20230614,16080,16010,16400,15940,9219,148504430,00,0.00,N,2,80,
|
|
20230613,16000,16200,16300,15800,30951,494076320,00,0.00,N,5,-100,
|
|
20230612,16100,16300,16350,15850,40961,657728280,00,0.00,N,5,-200,
|
|
20230609,16300,16360,16400,16050,51807,841423030,00,0.00,N,5,-60,
|
|
20230608,16360,16300,16590,16070,56635,921746720,00,0.00,N,2,10,
|
|
20230607,16350,17400,17410,16350,57478,963582050,00,0.00,N,5,-1030,
|
|
20230605,17380,17670,18000,17250,21425,375355270,00,0.00,N,5,-270,
|
|
20230602,17650,17050,18390,16990,111636,1998936630,00,0.00,N,2,680,
|
|
20230601,16970,16800,17060,16800,28179,478140330,00,0.00,N,5,-10,
|
|
20230531,16980,17070,17150,16880,24868,422115520,00,0.00,N,5,-90,
|
|
20230530,17070,17050,17320,16890,29706,506389100,00,0.00,N,2,30,
|
|
20230526,17040,17050,17200,16790,31509,537127660,00,0.00,N,5,-240,
|
|
20230525,17280,17560,17590,17170,23825,411736350,00,0.00,N,5,-280,
|
|
20230524,17560,17390,18090,17240,82695,1464023610,00,0.00,N,2,140,
|
|
20230523,17420,17940,18430,17160,165688,2990892430,00,0.00,N,5,-520,
|
|
20230522,17940,16800,18160,16700,305020,5345127120,00,0.00,N,2,1170,
|
|
20230519,16770,16810,16850,16680,31385,526647720,00,0.00,N,5,-40,
|
|
20230518,16810,16710,17080,16660,21648,363026740,00,0.00,N,5,-20,
|
|
20230517,16830,16530,16980,16530,24492,410499010,00,0.00,N,2,150,
|
|
20230516,16680,16800,16800,16500,23638,393062580,00,0.00,N,5,-120,
|
|
20230515,16800,16920,16920,16660,22092,370606860,00,0.00,N,5,-200,
|
|
20230512,17000,17000,17130,16730,129712,2200844150,00,0.00,N,3,0,
|
|
20230511,17000,17000,17050,16660,19318,325552990,00,0.00,N,2,90,
|
|
20230510,16910,16950,17090,16600,22194,372999390,00,0.00,N,5,-40,
|
|
20230509,16950,16920,17030,16820,6153,103964650,00,0.00,N,2,10,
|
|
20230508,16940,16990,17090,16720,13313,224556660,00,0.00,N,5,-50,
|
|
20230504,16990,16750,17150,16270,53143,892069240,00,0.00,N,2,240,
|
|
20230503,16750,17300,17300,16560,129491,2185263270,00,0.00,N,5,-1130,
|
|
20230502,17880,18300,18820,16700,206080,3587326270,00,0.00,N,5,-770,
|
|
20230428,18650,18390,18690,17960,58763,1078108270,00,0.00,N,2,260,
|
|
20230427,18390,18300,18990,18210,23570,435190380,00,0.00,N,5,-110,
|
|
20230426,18500,18020,18560,17850,189178,3029232030,00,0.00,N,2,480,
|
|
20230425,18020,18250,18250,17500,33247,594156170,00,0.00,N,5,-230,
|
|
20230424,18250,19430,19430,17800,90175,1655157580,00,0.00,N,5,-1060,
|
|
20230421,19310,20000,20050,19200,52596,1035947430,00,0.00,N,5,-500,
|
|
20230420,19810,19300,20200,18920,135166,2651882220,00,0.00,N,2,920,
|
|
20230419,18890,17870,18900,17800,91473,1702708550,00,0.00,N,2,940,
|
|
20230418,17950,17800,18740,17730,58783,1074093960,00,0.00,N,3,0,
|
|
20230417,17950,18000,18000,17700,19484,347949220,00,0.00,N,5,-10,
|
|
20230414,17960,17980,18250,17690,26687,477773970,00,0.00,N,2,160,
|
|
20230413,17800,17640,17800,17180,23475,410464610,00,0.00,N,2,450,
|
|
20230412,17350,17360,17550,17100,11497,198721980,00,0.00,N,5,-20,
|
|
20230411,17370,17410,17760,17120,15697,273278950,00,0.00,N,2,40,
|
|
20230410,17330,17460,17900,17000,29603,518320900,00,0.00,N,5,-20,
|
|
20230407,17350,16700,17750,16500,34234,594558480,00,0.00,N,2,520,
|
|
20230406,16830,17220,17220,16280,38536,639800260,00,0.00,N,5,-390,
|
|
20230405,17220,18000,19430,17100,185004,3364678780,00,0.00,N,5,-880,
|
|
20230404,18100,16870,18850,16870,92906,1677602660,00,0.00,N,2,1240,
|
|
20230403,16860,16500,16880,16450,6164,103610680,00,0.00,N,2,260,
|
|
20230331,16600,16880,16880,16300,16846,277783510,00,0.00,N,2,200,
|
|
20230330,16400,16300,16500,16200,8387,137123140,00,0.00,N,2,100,
|
|
20230329,16300,15920,16400,15920,20156,324812730,00,0.00,N,2,200,
|
|
20230328,16100,15870,16100,15800,55037,877161250,00,0.00,N,2,140,
|
|
20230327,15960,16000,16270,15890,6435,103059220,00,0.00,N,5,-40,
|
|
20230324,16000,15880,16040,15810,40740,649132610,00,0.00,N,5,-20,
|
|
20230323,16020,15850,16020,15830,44695,714097880,00,0.00,N,2,20,
|
|
20230322,16000,16050,16050,15900,12576,200527790,00,0.00,N,5,-50,
|
|
20230321,16050,16050,16100,16000,3902,62545430,00,0.00,N,3,0,
|
|
20230320,16050,16000,16100,15810,32790,522910040,00,0.00,N,3,0,
|
|
20230317,16050,15850,16050,15820,40139,641777480,00,0.00,N,2,80,
|
|
20230316,15970,16300,16370,15600,24928,394162520,00,0.00,N,2,70,
|
|
20230315,15900,16430,16430,15790,22690,360084060,00,0.00,N,5,-80,
|
|
20230314,15980,16000,16320,15800,14639,232926140,00,0.00,N,5,-170,
|
|
20230313,16150,16110,16470,15950,3387,54827480,00,0.00,N,2,80,
|
|
20230310,16070,16000,16350,15850,3737,59633370,00,0.00,N,2,20,
|
|
20230309,16050,16100,16100,15800,14124,224749670,00,0.00,N,2,150,
|
|
20230308,15900,15950,15980,15730,18974,300507410,00,0.00,N,5,-30,
|
|
20230307,15930,15910,16100,15800,24326,387490190,00,0.00,N,5,-70,
|
|
20230306,16000,16400,16400,16000,10908,175851380,00,0.00,N,5,-400,
|
|
20230303,16400,16480,16680,15600,10044,163914460,00,0.00,N,5,-50,
|
|
20230302,16450,16440,16540,16290,11609,190737880,00,0.00,N,5,-50,
|
|
20230228,16500,16450,16800,16280,31804,523478770,00,0.00,N,5,-110,
|
|
20230227,16610,16820,16990,16610,38397,669776560,00,0.00,N,5,-310,
|
|
20230224,16920,17010,17060,16810,9233,156583280,00,0.00,N,2,30,
|
|
20230223,16890,16960,17120,16820,5775,97946030,00,0.00,N,5,-170,
|
|
20230222,17060,17010,17130,16980,7384,126099220,00,0.00,N,5,-20,
|
|
20230221,17080,16870,17140,16700,22581,382259440,00,0.00,N,2,310,
|
|
20230220,16770,16770,17000,16770,14322,241758180,00,0.00,N,3,0,
|
|
20230217,16770,16650,16800,16600,6533,109339330,00,0.00,N,2,10,
|
|
20230216,16760,16700,17000,16620,11521,193112400,00,0.00,N,5,-140,
|
|
20230215,16900,17020,17020,16720,4607,77682420,00,0.00,N,5,-120,
|
|
20230214,17020,17000,17060,16750,38220,637196370,00,0.00,N,2,30,
|
|
20230213,16990,16860,17250,16670,8581,145046940,00,0.00,N,2,130,
|
|
20230210,16860,16510,16950,16450,11273,189123060,00,0.00,N,2,120,
|
|
20230209,16740,17040,17040,16400,10032,167335080,00,0.00,N,5,-260,
|
|
20230208,17000,16540,17490,16400,46868,792248420,00,0.00,N,2,880,
|
|
20230207,16120,16090,16380,16080,13200,213904920,00,0.00,N,2,40,
|
|
20230206,16080,15990,16100,15900,12128,194198280,00,0.00,N,2,90,
|
|
20230203,15990,15890,16010,15750,13454,214411170,00,0.00,N,2,150,
|
|
20230202,15840,15880,15880,15700,10590,167108780,00,0.00,N,2,10,
|
|
20230201,15830,15880,15880,15690,7021,110894710,00,0.00,N,5,-10,
|
|
20230131,15840,15840,15900,15750,10461,165861530,00,0.00,N,5,-10,
|
|
20230130,15850,15970,16000,15800,11900,188652840,00,0.00,N,5,-120,
|
|
20230127,15970,16000,16200,15930,3091,49363100,00,0.00,N,5,-40,
|
|
20230126,16010,15990,16140,15930,4843,77516690,00,0.00,N,2,20,
|
|
20230125,15990,16140,16140,15900,4975,79317090,00,0.00,N,5,-10,
|
|
20230120,16000,16000,16000,15850,25809,412597450,00,0.00,N,3,0,
|
|
20230119,16000,16100,16100,15900,2880,45942950,00,0.00,N,3,0,
|
|
20230118,16000,16050,16350,15900,6059,97374350,00,0.00,N,3,0,
|
|
20230117,16000,16000,16200,15900,7703,123213900,00,0.00,N,2,50,
|
|
20230116,15950,15750,16200,15700,13606,216273000,00,0.00,N,2,50,
|
|
20230113,15900,16000,16000,15650,28283,446277850,00,0.00,N,3,0,
|
|
20230112,15900,15900,16050,15650,100106,1584828900,00,0.00,N,3,0,
|
|
20230111,15900,15850,16000,15700,14567,230079000,00,0.00,N,3,0,
|
|
20230110,15900,15900,16350,15650,28548,455741450,00,0.00,N,5,-50,
|
|
20230109,15950,16000,16350,15700,24776,394472450,00,0.00,N,5,-100,
|
|
20230106,16050,16250,16300,15850,71202,1151040850,00,0.00,N,5,-200,
|
|
20230105,16250,16500,16800,16200,102951,1688770750,00,0.00,N,5,-250,
|
|
20230104,16500,16500,16800,16100,81102,1331783900,00,0.00,N,3,0,
|
|
20230103,16500,16500,16600,16250,50708,846874200,00,0.00,N,3,0,
|
|
20230102,16500,16200,16500,16150,10547,172364450,00,0.00,N,2,300,
|
|
20221229,16200,15950,16300,15950,6164,99267350,00,0.00,N,2,150,
|
|
20221228,16050,16000,16800,15900,13482,216317700,00,0.00,N,3,0,
|
|
20221227,16050,16150,16150,15750,52351,836338550,00,0.00,N,2,50,
|
|
20221226,16000,16750,16850,15300,34559,549543400,00,0.00,N,5,-650,
|
|
20221223,16650,17000,17000,16550,28379,473548900,00,0.00,N,5,-350,
|
|
20221222,17000,16950,17200,16750,54927,927265000,00,0.00,N,2,50,
|
|
20221221,16950,16950,17100,16750,69151,1171415300,00,0.00,N,3,0,
|
|
20221220,16950,17500,17700,16950,70194,1204366900,00,0.00,N,5,-800,
|
|
20221219,17750,17100,18250,17100,50156,872945550,00,0.00,N,2,450,
|
|
20221216,17300,17100,17300,16900,28845,494777350,00,0.00,N,2,100,
|
|
20221215,17200,17600,17650,17000,47287,816768450,00,0.00,N,5,-400,
|
|
20221214,17600,17700,18250,17450,64898,1146443950,00,0.00,N,5,-200,
|
|
20221213,17800,17850,17850,17500,33141,586123650,00,0.00,N,3,0,
|
|
20221212,17800,17800,18150,17700,6996,124625250,00,0.00,N,5,-100,
|
|
20221209,17900,17900,18000,17600,24460,434150900,00,0.00,N,3,0,
|
|
20221208,17900,17900,17950,17700,19313,344198400,00,0.00,N,5,-100,
|
|
20221207,18000,17900,18100,17850,4485,80388900,00,0.00,N,3,0,
|
|
20221206,18000,17950,18300,17900,3240,58286800,00,0.00,N,3,0,
|
|
20221205,18000,17950,18000,17900,3448,61799700,00,0.00,N,2,50,
|
|
20221202,17950,18050,18150,17850,15478,277823050,00,0.00,N,5,-200,
|
|
20221201,18150,18100,18450,18000,11973,217302150,00,0.00,N,2,100,
|
|
20221130,18050,18150,18150,17950,29841,537313600,00,0.00,N,3,0,
|
|
20221129,18050,18000,18150,17950,15089,271826250,00,0.00,N,5,-50,
|
|
20221128,18100,18100,18200,17950,9177,165637900,00,0.00,N,2,50,
|
|
20221125,18050,18050,18100,17900,29671,534967950,00,0.00,N,3,0,
|
|
20221124,18050,18200,18450,18000,37298,675433100,00,0.00,N,5,-250,
|
|
20221123,18300,18500,18500,18200,27376,501026450,00,0.00,N,5,-200,
|
|
20221122,18500,18400,18950,18250,28170,525349950,00,0.00,N,3,0,
|
|
20221121,18500,18150,19600,18100,103774,1958060000,00,0.00,N,2,50,
|
|
20221118,18450,18350,18500,17950,103102,1875109750,00,0.00,N,5,-50,
|
|
20221117,18500,18550,18550,18000,84431,1543671750,00,0.00,N,5,-150,
|
|
20221116,18650,18700,18800,18300,12899,238932400,00,0.00,N,3,0,
|
|
20221115,18650,18350,18700,17900,134356,2427604550,00,0.00,N,2,300,
|
|
20221114,18350,18500,18750,18350,23789,437420050,00,0.00,N,5,-350,
|
|
20221111,18700,18850,18850,18450,40997,764376600,00,0.00,N,5,-150,
|
|
20221110,18850,18650,18900,18500,27791,519357700,00,0.00,N,5,-50,
|
|
20221109,18900,18900,19050,18700,22506,423460050,00,0.00,N,5,-100,
|
|
20221108,19000,18900,19050,18850,7973,151008550,00,0.00,N,3,0,
|
|
20221107,19000,19000,19200,18900,6783,128779150,00,0.00,N,3,0,
|
|
20221104,19000,18700,19000,18650,15009,283690500,00,0.00,N,2,100,
|
|
20221103,18900,18900,19200,18750,10730,202534550,00,0.00,N,5,-100,
|
|
20221102,19000,18800,19150,18750,7150,134915700,00,0.00,N,3,0,
|
|
20221101,19000,19150,19350,18750,20821,393132200,00,0.00,N,5,-50,
|
|
20221031,19050,19200,19450,19000,14466,276107200,00,0.00,N,5,-350,
|
|
20221028,19400,18950,19700,18750,58501,1111751100,00,0.00,N,2,400,
|
|
20221027,19000,19000,19150,18700,17890,338882500,00,0.00,N,5,-100,
|
|
20221026,19100,19200,19200,18850,21429,407550850,00,0.00,N,5,-50,
|
|
20221025,19150,19150,19400,18800,30867,590246700,00,0.00,N,3,0,
|
|
20221024,19150,19100,19450,19000,29702,570499550,00,0.00,N,5,-200,
|
|
20221021,19350,19000,19400,18850,35885,684154950,00,0.00,N,5,-50,
|
|
20221020,19400,19250,19500,19050,7114,137152550,00,0.00,N,5,-200,
|
|
20221019,19600,19300,19600,18500,62713,1198431200,00,0.00,N,5,-350,
|
|
20221018,19950,19650,19950,19400,15873,314569050,00,0.00,N,2,100,
|
|
20221017,19850,19600,20000,19400,12959,254791900,00,0.00,N,5,-850,
|
|
20221014,20700,20450,20900,20250,30792,635706250,00,0.00,N,2,100,
|
|
20221013,20600,20500,20900,20450,11741,243243900,00,0.00,N,5,-150,
|
|
20221012,20750,20600,21000,20300,18153,375750550,00,0.00,N,2,50,
|
|
20221011,20700,20850,20900,20250,114083,2328509650,00,0.00,N,5,-300,
|
|
20221007,21000,20800,21100,20400,16820,350199350,00,0.00,N,5,-50,
|
|
20221006,21050,21100,21200,20650,31987,670766000,00,0.00,N,5,-50,
|
|
20221005,21100,21100,21300,20550,41582,866936900,00,0.00,N,3,0,
|
|
20221004,21100,20950,21200,20550,292268,6080254050,00,0.00,N,2,300,
|
|
20220930,20800,20400,21000,20200,18705,383860000,00,0.00,N,2,500,
|
|
20220929,20300,19800,20300,19700,13485,269562000,00,0.00,N,2,300,
|
|
20220928,20000,21000,21000,18800,54162,1074941350,01,-66.44,N,2,600,
|
|
20220927,19399,19131,19467,18090,76635,1428965600,00,0.00,N,2,939,
|
|
20220926,18460,19064,19064,18292,39229,723981600,00,0.00,N,5,-201,
|
|
20220923,18661,19433,19433,18594,105449,1979310100,00,0.00,N,5,-503,
|
|
20220922,19165,19299,19299,18930,11866,226855600,00,0.00,N,5,-167,
|
|
20220921,19332,19567,19567,19198,32710,633279200,00,0.00,N,5,-134,
|
|
20220920,19467,19500,19836,19467,19699,385422100,00,0.00,N,5,-167,
|
|
20220919,19634,19702,19869,19500,22619,443654900,00,0.00,N,5,-67,
|
|
20220916,19702,19500,20239,19366,32079,631949900,00,0.00,N,3,0,
|
|
20220915,19702,20171,20608,18661,92298,1788376400,00,0.00,N,5,-402,
|
|
20220914,20104,20675,22152,20104,184414,3882140500,00,0.00,N,5,-570,
|
|
20220913,20675,20641,20776,20574,27508,568677400,00,0.00,N,5,-33,
|
|
20220908,20708,20171,20776,20138,50390,1037199300,00,0.00,N,2,469,
|
|
20220907,20239,19970,20306,19937,17134,345481900,00,0.00,N,2,201,
|
|
20220906,20037,19970,20104,19534,11482,229488300,00,0.00,N,2,67,
|
|
20220905,19970,19836,20071,19802,6515,129694700,00,0.00,N,3,0,
|
|
20220902,19970,19869,20037,19802,6244,124432100,00,0.00,N,3,0,
|
|
20220901,19970,19970,20037,19802,7767,154821500,00,0.00,N,5,-67,
|
|
20220831,20037,19937,20239,19903,4326,86548300,00,0.00,N,3,0,
|
|
20220830,20037,19802,20037,19769,3125,62425200,00,0.00,N,2,67,
|
|
20220829,19970,19802,20037,19668,4775,94748200,00,0.00,N,2,33,
|
|
20220826,19937,19802,20104,19702,5607,111464300,00,0.00,N,2,33,
|
|
20220825,19903,19534,20037,19534,10478,207088300,00,0.00,N,2,201,
|
|
20220824,19702,19970,19970,19702,19878,392504500,00,0.00,N,5,-234,
|
|
20220823,19937,19970,19970,19702,17572,348859100,00,0.00,N,5,-201,
|
|
20220822,20138,20171,20239,20004,6679,134309300,00,0.00,N,5,-100,
|
|
20220819,20239,20406,20406,20239,7102,144655200,00,0.00,N,5,-134,
|
|
20220818,20373,20272,20440,20205,20551,417334400,00,0.00,N,2,33,
|
|
20220817,20339,20339,20440,20239,7630,155088000,00,0.00,N,3,0,
|
|
20220816,20339,20138,20541,20138,31298,631482600,00,0.00,N,5,-67,
|
|
20220812,20406,20306,20406,20205,60335,1229217600,00,0.00,N,2,33,
|
|
20220811,20373,20037,20440,19970,22509,456239700,00,0.00,N,2,268,
|
|
20220810,20104,20104,20138,19937,8348,167166700,00,0.00,N,5,-33,
|
|
20220809,20138,20138,20440,20004,11139,224066600,00,0.00,N,2,33,
|
|
20220808,20104,20641,20641,20104,18901,385281800,00,0.00,N,5,-335,
|
|
20220805,20440,20541,20574,20306,17941,366633900,00,0.00,N,5,-100,
|
|
20220804,20541,20641,20641,20306,14786,302378500,00,0.00,N,2,234,
|
|
20220803,20306,20138,20507,20104,24171,491630500,00,0.00,N,2,167,
|
|
20220802,20138,20171,20306,20071,27115,547442200,00,0.00,N,5,-33,
|
|
20220801,20171,19735,20239,19735,37787,757719900,00,0.00,N,2,436,
|
|
20220729,19735,19332,19769,19332,28044,549762200,00,0.00,N,2,402,
|
|
20220728,19332,19399,19433,19332,7764,150290900,00,0.00,N,5,-134,
|
|
20220727,19467,19366,19534,19332,6918,134426700,00,0.00,N,2,100,
|
|
20220726,19366,19332,19467,19299,11235,217568600,00,0.00,N,5,-33,
|
|
20220725,19399,19299,19467,19299,6033,116865100,00,0.00,N,5,-33,
|
|
20220722,19433,19399,19467,19299,9310,180621600,00,0.00,N,5,-33,
|
|
20220721,19467,19433,19500,19332,18218,354401200,00,0.00,N,3,0,
|
|
20220720,19467,19433,19534,19399,2910,56672200,00,0.00,N,3,0,
|
|
20220719,19467,19332,19567,19198,19175,373032200,00,0.00,N,2,33,
|
|
20220718,19433,19399,19601,18997,49722,967392300,00,0.00,N,5,-33,
|
|
20220715,19467,19366,19702,19332,27174,532903500,00,0.00,N,5,-33,
|
|
20220714,19500,19500,19534,19366,8235,160107900,00,0.00,N,5,-67,
|
|
20220713,19567,19433,19836,19433,24788,488286700,00,0.00,N,3,0,
|
|
20220712,19567,19534,19668,19332,23507,457950500,00,0.00,N,5,-67,
|
|
20220711,19634,19534,19668,19399,18570,363632900,00,0.00,N,2,33,
|
|
20220708,19601,19433,19836,19366,36533,720261200,00,0.00,N,2,100,
|
|
20220707,19500,19399,19769,19332,33678,661475200,00,0.00,N,3,0,
|
|
20220706,19500,19399,19970,19332,46442,915200600,00,0.00,N,5,-67,
|
|
20220705,19567,19399,19601,19332,36458,711278500,00,0.00,N,3,0,
|
|
20220704,19567,19399,20037,19265,55091,1089660600,00,0.00,N,5,-33,
|
|
20220701,19601,19265,20004,19265,38058,752526700,00,0.00,N,2,100,
|
|
20220630,19500,19399,19500,19165,379051,7353528100,00,0.00,N,2,100,
|
|
20220629,19399,19332,19500,19198,9611,186333500,00,0.00,N,3,0,
|
|
20220628,19399,19332,19433,19198,5833,113082500,00,0.00,N,3,0,
|
|
20220627,19399,19467,19601,19165,151471,2943122700,00,0.00,N,5,-67,
|
|
20220624,19467,19601,19702,19064,51412,990714500,00,0.00,N,5,-100,
|
|
20220623,19567,19500,19601,19131,29382,569989100,00,0.00,N,3,0,
|
|
20220622,19567,19534,19702,19265,7055,137519800,00,0.00,N,5,-100,
|
|
20220621,19668,19232,19802,19232,16040,314230000,00,0.00,N,2,234,
|
|
20220620,19433,19299,19937,19131,52011,1022333200,00,0.00,N,3,0,
|
|
20220617,19433,19265,19433,19030,8363,161525300,00,0.00,N,2,100,
|
|
20220616,19332,18628,19735,18628,42268,818016900,00,0.00,N,2,537,
|
|
20220615,18795,18795,18930,18325,32236,601655500,00,0.00,N,3,0,
|
|
20220614,18795,18862,19131,18628,17575,330046100,00,0.00,N,5,-369,
|
|
20220613,19165,19097,19433,18728,16550,314145900,00,0.00,N,5,-67,
|
|
20220610,19232,19198,19399,19030,3405,65321700,00,0.00,N,3,0,
|
|
20220609,19232,18963,19467,18862,23560,450625600,00,0.00,N,3,0,
|
|
20220608,19232,19299,19467,19030,18597,358439300,00,0.00,N,5,-167,
|
|
20220607,19399,19702,19702,19232,9349,181201700,00,0.00,N,5,-201,
|
|
20220603,19601,19702,19869,19601,12343,243634100,00,0.00,N,5,-234,
|
|
20220602,19836,19735,19869,19702,7114,140966000,00,0.00,N,5,-33,
|
|
20220531,19869,19836,19937,19802,3596,71467800,00,0.00,N,5,-67,
|
|
20220530,19937,19836,20071,19836,4263,85083000,00,0.00,N,5,-33,
|
|
20220527,19970,20037,20037,19903,2368,47358300,00,0.00,N,5,-67,
|
|
20220526,20037,20037,20071,19769,3527,70424000,00,0.00,N,2,167,
|
|
20220525,19869,19500,20104,19500,39250,782352100,00,0.00,N,2,201,
|
|
20220524,19668,19769,19903,19299,17828,347841900,00,0.00,N,5,-100,
|
|
20220523,19769,20104,20104,19769,12501,248518700,00,0.00,N,5,-335,
|
|
20220520,20104,19970,20138,19937,8291,166330700,00,0.00,N,5,-67,
|
|
20220519,20171,20272,20272,19903,15948,321472300,00,0.00,N,5,-33,
|
|
20220518,20205,20071,20205,19903,13889,279244300,00,0.00,N,2,33,
|
|
20220517,20171,20071,20239,19903,16121,325052000,00,0.00,N,2,100,
|
|
20220516,20071,20004,20138,19836,12275,245733800,00,0.00,N,2,67,
|