684 lines
46 KiB
CSV
684 lines
46 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250226,23200,23150,24000,22900,113546,2644860550,00,0.00,N,5,-250,
|
|
20250225,23450,23350,23600,22300,208281,4760903400,00,0.00,N,5,-250,
|
|
20250224,23700,22850,24000,22650,212401,4990623850,00,0.00,N,2,650,
|
|
20250221,23050,21350,23550,21250,319355,7273066200,00,0.00,N,2,1700,
|
|
20250220,21350,21200,21550,21000,72973,1553645100,00,0.00,N,5,-100,
|
|
20250219,21450,21250,21600,21000,71392,1518604300,00,0.00,N,2,150,
|
|
20250218,21300,20800,21400,20100,229019,4729239950,00,0.00,N,2,500,
|
|
20250217,20800,20950,21100,20450,73892,1531853850,00,0.00,N,5,-50,
|
|
20250214,20850,20800,21100,20400,130980,2711370800,00,0.00,N,5,-150,
|
|
20250213,21000,21400,21750,20950,88440,1876853150,00,0.00,N,5,-550,
|
|
20250212,21550,21600,21900,21300,81379,1752066850,00,0.00,N,3,0,
|
|
20250211,21550,22750,22850,21200,193797,4238029250,00,0.00,N,5,-1350,
|
|
20250210,22900,23200,23250,22600,79836,1829414400,00,0.00,N,5,-500,
|
|
20250207,23400,23000,24350,22850,144625,3418857100,00,0.00,N,2,450,
|
|
20250206,22950,22550,23550,22500,92233,2126710900,00,0.00,N,2,400,
|
|
20250205,22550,22800,23000,22450,48578,1105322600,00,0.00,N,5,-250,
|
|
20250204,22800,23350,23350,22400,64507,1472398750,00,0.00,N,2,250,
|
|
20250203,22550,22500,22750,21900,106271,2366848800,00,0.00,N,5,-450,
|
|
20250131,23000,23250,23450,22700,92822,2131220700,00,0.00,N,5,-250,
|
|
20250124,23250,23650,23850,22800,197534,4589135400,00,0.00,N,2,250,
|
|
20250123,23000,25800,25800,23000,447743,10703681300,00,0.00,N,5,-2700,
|
|
20250122,25700,27000,27300,24350,842106,21916535500,00,0.00,N,3,0,
|
|
20250121,25700,24750,25700,24550,201057,5178411550,00,0.00,N,2,1150,
|
|
20250120,24550,24500,25550,23650,148850,3683684250,00,0.00,N,2,100,
|
|
20250117,24450,24800,25300,24200,99450,2439011200,00,0.00,N,5,-350,
|
|
20250116,24800,24000,25000,23200,155689,3789663650,00,0.00,N,2,700,
|
|
20250115,24100,23850,24150,22550,269601,6270603000,00,0.00,N,2,200,
|
|
20250114,23900,25450,25450,22850,449596,10632398800,00,0.00,N,5,-1100,
|
|
20250113,25000,26550,26700,24950,148095,3794333950,00,0.00,N,5,-1700,
|
|
20250110,26700,26650,27400,26500,66658,1790996000,00,0.00,N,5,-100,
|
|
20250109,26800,26000,27200,26000,94059,2519222550,00,0.00,N,2,450,
|
|
20250108,26350,26650,26650,26100,54354,1430417800,00,0.00,N,5,-100,
|
|
20250107,26450,26250,27450,25700,280769,7461318300,00,0.00,N,2,200,
|
|
20250106,26250,26600,27350,26050,193922,5123124100,00,0.00,N,5,-850,
|
|
20250103,27100,25500,27150,25500,358230,9545812300,00,0.00,N,2,1600,
|
|
20250102,25500,24100,25850,23950,292841,7368943350,00,0.00,N,2,1400,
|
|
20241230,24100,23200,24150,22850,163821,3904308550,00,0.00,N,2,1050,
|
|
20241227,23050,22100,23200,21700,222578,5070371350,02,0.00,N,2,850,
|
|
20241226,22200,22200,22650,21000,200808,4427856000,00,0.00,N,5,-300,
|
|
20241224,22500,22150,22700,21950,100789,2262872800,00,0.00,N,2,350,
|
|
20241223,22150,22000,22800,21500,151548,3336043950,00,0.00,N,2,600,
|
|
20241220,21550,22300,23000,20800,203642,4363510350,00,0.00,N,5,-850,
|
|
20241219,22400,22300,23000,22100,116995,2634474500,00,0.00,N,5,-400,
|
|
20241218,22800,21850,23500,21850,202728,4608644600,00,0.00,N,2,750,
|
|
20241217,22050,21250,22300,21000,224161,4839796200,00,0.00,N,2,1100,
|
|
20241216,20950,19990,21550,19860,323254,6797705230,00,0.00,N,2,1150,
|
|
20241213,19800,19160,20150,19160,222517,4371537960,00,0.00,N,2,820,
|
|
20241212,18980,18950,19300,18700,118359,2246870120,00,0.00,N,5,-220,
|
|
20241211,19200,18900,19450,18690,83635,1592130240,00,0.00,N,2,80,
|
|
20241210,19120,18750,19480,18170,121888,2308287270,00,0.00,N,2,620,
|
|
20241209,18500,19120,19320,18020,110744,2054522370,00,0.00,N,5,-590,
|
|
20241206,19090,18770,19380,18360,206147,3882396690,00,0.00,N,2,500,
|
|
20241205,18590,16230,18610,16130,239862,4252372220,00,0.00,N,2,2210,
|
|
20241204,16380,16320,16450,16000,78230,1272554570,00,0.00,N,5,-20,
|
|
20241203,16400,16300,16660,16300,44733,736870300,00,0.00,N,5,-10,
|
|
20241202,16410,16950,16950,16360,59033,975656000,00,0.00,N,5,-380,
|
|
20241129,16790,17110,17190,16500,62414,1047083260,00,0.00,N,5,-420,
|
|
20241128,17210,17390,17480,17050,52960,910947520,00,0.00,N,5,-10,
|
|
20241127,17220,16800,17380,16530,65643,1116893700,00,0.00,N,2,520,
|
|
20241126,16700,16650,16850,16500,36690,612508360,00,0.00,N,3,0,
|
|
20241125,16700,16030,16800,16030,54045,893898170,00,0.00,N,2,620,
|
|
20241122,16080,16100,16350,15980,42177,680916910,00,0.00,N,2,110,
|
|
20241121,15970,15810,16060,15640,43729,693632310,00,0.00,N,2,140,
|
|
20241120,15830,16000,16120,15730,77132,1228698340,00,0.00,N,5,-300,
|
|
20241119,16130,16000,16280,15870,29562,476356770,00,0.00,N,2,130,
|
|
20241118,16000,15850,16400,15820,59952,960066690,00,0.00,N,3,0,
|
|
20241115,16000,15000,16400,15000,132456,2058434380,00,0.00,N,2,730,
|
|
20241114,15270,15990,16170,15240,190232,2956740710,00,0.00,N,5,-720,
|
|
20241113,15990,16400,16650,15790,144326,2320625060,00,0.00,N,5,-480,
|
|
20241112,16470,16800,17030,16410,97587,1624604600,00,0.00,N,5,-420,
|
|
20241111,16890,17300,17650,16700,109837,1860293970,00,0.00,N,5,-580,
|
|
20241108,17470,17980,17980,17470,44049,780851310,00,0.00,N,5,-130,
|
|
20241107,17600,18150,18320,17580,58037,1032888460,00,0.00,N,5,-730,
|
|
20241106,18330,18470,18770,18200,45128,828712190,00,0.00,N,5,-140,
|
|
20241105,18470,18470,18810,18450,27778,516914230,00,0.00,N,5,-100,
|
|
20241104,18570,17510,18570,17510,65654,1203548860,00,0.00,N,2,820,
|
|
20241101,17750,17610,17930,17430,56350,992845910,00,0.00,N,5,-140,
|
|
20241031,17890,17770,18020,17440,51098,904904020,00,0.00,N,5,-20,
|
|
20241030,17910,18200,18390,17910,45527,825285320,00,0.00,N,5,-440,
|
|
20241029,18350,18210,18510,17960,53985,982277830,00,0.00,N,5,-90,
|
|
20241028,18440,18500,18620,18270,39011,719656780,00,0.00,N,5,-90,
|
|
20241025,18530,18690,18690,18190,40983,753958060,00,0.00,N,2,20,
|
|
20241024,18510,19170,19170,18510,36646,683805060,00,0.00,N,5,-500,
|
|
20241023,19010,19000,19060,18350,80985,1515820750,00,0.00,N,2,120,
|
|
20241022,18890,19500,19600,18710,52761,1000559650,00,0.00,N,5,-560,
|
|
20241021,19450,18890,19720,18830,75911,1474587780,00,0.00,N,2,750,
|
|
20241018,18700,19420,19420,18450,89236,1673396830,00,0.00,N,5,-650,
|
|
20241017,19350,19690,19690,19300,38713,751921800,00,0.00,N,5,-260,
|
|
20241016,19610,19600,19730,19310,53743,1052657710,00,0.00,N,2,20,
|
|
20241015,19590,19000,19780,19000,80898,1578929800,00,0.00,N,2,530,
|
|
20241014,19060,19350,19450,18990,51173,979013300,00,0.00,N,5,-360,
|
|
20241011,19420,19390,19500,19210,47668,922647110,00,0.00,N,2,220,
|
|
20241010,19200,19450,19570,19010,54063,1037798370,00,0.00,N,5,-250,
|
|
20241008,19450,19360,20100,19360,65168,1284146710,00,0.00,N,2,10,
|
|
20241007,19440,20000,20150,19440,99438,1956163230,00,0.00,N,5,-660,
|
|
20241004,20100,20050,20400,19790,54546,1101546080,00,0.00,N,2,200,
|
|
20241002,19900,20400,20500,19870,77407,1555326110,00,0.00,N,5,-650,
|
|
20240930,20550,20050,20600,19860,94925,1921206490,00,0.00,N,2,700,
|
|
20240927,19850,19450,19990,19290,78716,1545467380,00,0.00,N,2,400,
|
|
20240926,19450,19360,19710,19160,144014,2790096900,00,0.00,N,2,120,
|
|
20240925,19330,18680,20250,18510,371477,7257794590,00,0.00,N,2,1140,
|
|
20240924,18190,18110,18280,17970,38616,699700300,00,0.00,N,2,140,
|
|
20240923,18050,18080,18150,17890,34744,627313520,00,0.00,N,5,-30,
|
|
20240920,18080,18230,18300,17990,50315,912464880,00,0.00,N,2,20,
|
|
20240919,18060,17860,18380,17780,70409,1277887580,00,0.00,N,2,310,
|
|
20240913,17750,17100,17750,16940,51828,897327160,00,0.00,N,2,720,
|
|
20240912,17030,16760,17400,16760,74022,1261808000,00,0.00,N,2,370,
|
|
20240911,16660,16690,17220,16650,81079,1366592150,00,0.00,N,5,-60,
|
|
20240910,16720,17000,17080,16590,75680,1267404300,00,0.00,N,5,-330,
|
|
20240909,17050,16780,17080,16610,67574,1142992580,00,0.00,N,3,0,
|
|
20240906,17050,16830,17270,16530,144414,2421792070,00,0.00,N,5,-70,
|
|
20240905,17120,17360,17740,16910,164432,2833434820,00,0.00,N,5,-280,
|
|
20240904,17400,17990,18180,17280,125636,2199405180,00,0.00,N,5,-920,
|
|
20240903,18320,18620,18770,18100,71495,1314075200,00,0.00,N,5,-280,
|
|
20240902,18600,19050,19050,18400,85100,1581327620,00,0.00,N,5,-430,
|
|
20240830,19030,18770,19040,18770,40166,759760200,00,0.00,N,2,160,
|
|
20240829,18870,18750,18960,18750,37411,704731320,00,0.00,N,5,-40,
|
|
20240828,18910,18810,19060,18750,31321,591727990,00,0.00,N,5,-40,
|
|
20240827,18950,18970,19270,18680,67842,1280223400,00,0.00,N,5,-10,
|
|
20240826,18960,18910,19160,18710,70621,1334579640,00,0.00,N,5,-10,
|
|
20240823,18970,19000,19100,18610,55224,1043830440,00,0.00,N,5,-110,
|
|
20240822,19080,19040,19130,18900,49237,936024910,00,0.00,N,2,40,
|
|
20240821,19040,18820,19270,18820,66571,1271770290,00,0.00,N,2,40,
|
|
20240820,19000,19150,19280,18720,111599,2115021600,00,0.00,N,5,-200,
|
|
20240819,19200,19040,19600,18860,90278,1740789850,00,0.00,N,2,300,
|
|
20240816,18900,19240,19360,18760,59679,1131969520,00,0.00,N,2,120,
|
|
20240814,18780,18710,19100,18520,38060,713092690,00,0.00,N,2,130,
|
|
20240813,18650,18890,18950,18470,78236,1455923860,00,0.00,N,5,-250,
|
|
20240812,18900,18760,19200,18750,79518,1506118910,00,0.00,N,2,40,
|
|
20240809,18860,19270,19270,18540,98944,1869551950,00,0.00,N,2,420,
|
|
20240808,18440,17930,18550,17760,103748,1895165990,00,0.00,N,2,290,
|
|
20240807,18150,17300,18390,17300,114364,2066472760,00,0.00,N,2,490,
|
|
20240806,17660,16720,18100,16720,233212,4114662170,00,0.00,N,2,960,
|
|
20240805,16700,19000,19130,16480,345446,6174324070,00,0.00,N,5,-2690,
|
|
20240802,19390,20000,20000,19290,110411,2161624980,00,0.00,N,5,-590,
|
|
20240801,19980,20350,20600,19980,62737,1267287600,00,0.00,N,5,-370,
|
|
20240731,20350,20050,20400,19950,58932,1184040290,00,0.00,N,2,50,
|
|
20240730,20300,20700,20850,20200,57954,1181915900,00,0.00,N,5,-600,
|
|
20240729,20900,20700,21200,20600,47712,997527200,00,0.00,N,2,300,
|
|
20240726,20600,20200,20700,20200,51690,1057116450,00,0.00,N,2,300,
|
|
20240725,20300,20400,20650,19970,146699,2969953220,00,0.00,N,5,-400,
|
|
20240724,20700,20300,20900,20200,48594,998514600,00,0.00,N,2,100,
|
|
20240723,20600,20550,20950,20300,67265,1383313700,00,0.00,N,5,-100,
|
|
20240722,20700,21000,21450,20300,137321,2824514600,00,0.00,N,5,-500,
|
|
20240719,21200,21150,21650,21050,49040,1039393800,00,0.00,N,5,-300,
|
|
20240718,21500,21350,21750,21150,91598,1962947600,00,0.00,N,5,-50,
|
|
20240717,21550,22100,22300,21100,141281,3041159600,00,0.00,N,5,-500,
|
|
20240716,22050,21150,22150,20850,183191,3930015550,00,0.00,N,2,500,
|
|
20240715,21550,22100,22100,20600,334656,7081826400,00,0.00,N,5,-550,
|
|
20240712,22100,21950,22600,21500,193793,4276239000,00,0.00,N,2,400,
|
|
20240711,21700,24300,24750,21700,691510,15572414800,00,0.00,N,5,-2800,
|
|
20240710,24500,24100,24500,23550,148272,3569572500,00,0.00,N,2,400,
|
|
20240709,24100,24100,24550,23650,105635,2533807950,00,0.00,N,3,0,
|
|
20240708,24100,24300,24450,23450,113438,2689528300,00,0.00,N,5,-200,
|
|
20240705,24300,24100,25800,24000,209254,5176681200,00,0.00,N,3,0,
|
|
20240704,24300,23600,24300,23500,82519,1963246750,00,0.00,N,2,550,
|
|
20240703,23750,24300,24500,23600,119084,2854296600,00,0.00,N,5,-750,
|
|
20240702,24500,24800,25100,23950,195878,4778724550,00,0.00,N,5,-400,
|
|
20240701,24900,24650,25450,24450,211591,5281526100,00,0.00,N,2,300,
|
|
20240628,24600,23400,24600,23400,174076,4215390400,00,0.00,N,2,950,
|
|
20240627,23650,23500,24000,23300,126502,2986029250,00,0.00,N,5,-150,
|
|
20240626,23800,22100,23950,22100,292069,6834440100,00,0.00,N,2,1700,
|
|
20240625,22100,22200,23050,22000,112318,2527099000,00,0.00,N,5,-400,
|
|
20240624,22500,21450,22900,21100,228076,5121153500,00,0.00,N,2,1050,
|
|
20240621,21450,21400,21750,20900,142040,3014738900,00,0.00,N,5,-150,
|
|
20240620,21600,21250,21800,21250,51558,1105981150,00,0.00,N,2,250,
|
|
20240619,21350,21900,21900,21300,80883,1736920050,00,0.00,N,5,-350,
|
|
20240618,21700,21750,22100,21250,129167,2788543550,00,0.00,N,5,-300,
|
|
20240617,22000,22050,22300,21700,92776,2037910900,00,0.00,N,5,-100,
|
|
20240614,22100,21100,23200,21100,476177,10693869300,00,0.00,N,2,1000,
|
|
20240613,21100,21600,21700,21050,186052,3962851500,00,0.00,N,5,-550,
|
|
20240612,21650,20750,21850,20550,243524,5222046500,00,0.00,N,2,1200,
|
|
20240611,20450,19620,20750,19510,230024,4687607580,00,0.00,N,2,640,
|
|
20240610,19810,19410,19880,19150,119660,2351936730,00,0.00,N,2,260,
|
|
20240607,19550,19150,19600,19030,84026,1627495600,00,0.00,N,2,400,
|
|
20240605,19150,18930,19180,18660,144278,2722959540,00,0.00,N,2,100,
|
|
20240604,19050,19350,19590,18990,162926,3143593410,00,0.00,N,5,-170,
|
|
20240603,19220,19200,19530,19080,166270,3211133070,00,0.00,N,2,320,
|
|
20240531,18900,19200,19480,18760,355416,6734209180,00,0.00,N,5,-410,
|
|
20240530,19310,19400,20000,19000,210120,4073496560,00,0.00,N,5,-80,
|
|
20240529,19390,19020,19390,18770,117460,2226082850,00,0.00,N,2,240,
|
|
20240528,19150,19300,19800,19150,153924,2982905560,00,0.00,N,5,-150,
|
|
20240527,19300,19600,19720,18230,312037,5896916340,00,0.00,N,5,-280,
|
|
20240524,19580,19930,20200,19550,195626,3872347860,00,0.00,N,5,-470,
|
|
20240523,20050,20000,20250,19740,108424,2160293340,00,0.00,N,3,0,
|
|
20240522,20050,20850,20850,19870,177388,3570520160,00,0.00,N,5,-550,
|
|
20240521,20600,21300,21300,20550,94872,1971999600,00,0.00,N,5,-650,
|
|
20240520,21250,22200,22200,21200,172687,3714254950,00,0.00,N,5,-950,
|
|
20240517,22200,21400,23300,21350,399603,8960382950,00,0.00,N,2,1200,
|
|
20240516,21000,21200,21450,20850,74613,1579303200,00,0.00,N,5,-200,
|
|
20240514,21200,20900,21300,20800,43386,916980600,00,0.00,N,2,300,
|
|
20240513,20900,21150,21150,20700,45708,952978950,00,0.00,N,5,-150,
|
|
20240510,21050,21000,21300,20700,53864,1131277150,00,0.00,N,2,200,
|
|
20240509,20850,21150,21350,20700,69436,1463299350,00,0.00,N,5,-300,
|
|
20240508,21150,20750,21250,20650,96064,2014647150,00,0.00,N,2,550,
|
|
20240507,20600,20900,21200,20550,79480,1660369900,00,0.00,N,5,-100,
|
|
20240503,20700,21000,21150,20600,80698,1677658050,00,0.00,N,5,-400,
|
|
20240502,21100,20500,21100,20200,128678,2679616200,00,0.00,N,2,800,
|
|
20240430,20300,20200,20400,20100,60437,1224043000,00,0.00,N,5,-100,
|
|
20240429,20400,19660,20400,19650,72671,1460861060,00,0.00,N,2,750,
|
|
20240426,19650,20000,20100,19600,111126,2197063570,00,0.00,N,5,-330,
|
|
20240425,19980,20300,20450,19920,73825,1479325440,00,0.00,N,5,-520,
|
|
20240424,20500,20550,20700,20300,35269,721629550,00,0.00,N,2,300,
|
|
20240423,20200,20250,20600,20050,65960,1335938900,00,0.00,N,5,-50,
|
|
20240422,20250,20400,21000,20200,104660,2150976150,00,0.00,N,5,-250,
|
|
20240419,20500,20100,20500,19610,175704,3506952250,00,0.00,N,2,200,
|
|
20240418,20300,20300,20500,20000,57842,1171168800,00,0.00,N,2,200,
|
|
20240417,20100,20350,20500,20100,52239,1056917600,00,0.00,N,5,-250,
|
|
20240416,20350,20100,20500,19780,149039,2994876770,00,0.00,N,5,-50,
|
|
20240415,20400,20850,20850,20300,62679,1285554400,00,0.00,N,5,-450,
|
|
20240412,20850,21150,21350,20800,63378,1328394100,00,0.00,N,5,-350,
|
|
20240411,21200,20550,21400,20300,73907,1551239300,00,0.00,N,2,500,
|
|
20240409,20700,20800,21250,20600,110667,2297339100,00,0.00,N,5,-150,
|
|
20240408,20850,21250,21350,20200,176363,3642358150,00,0.00,N,5,-400,
|
|
20240405,21250,21050,21450,20900,111131,2353569800,00,0.00,N,5,-50,
|
|
20240404,21300,21700,22450,21100,156028,3357832300,00,0.00,N,5,-400,
|
|
20240403,21700,22700,22750,21400,214094,4679325700,00,0.00,N,5,-1000,
|
|
20240402,22700,23900,23950,22650,212723,4902945950,00,0.00,N,5,-1350,
|
|
20240401,24050,23500,24350,23450,108283,2590124250,00,0.00,N,2,750,
|
|
20240329,23300,23650,23700,23150,70166,1636695800,00,0.00,N,5,-200,
|
|
20240328,23500,23650,23950,23400,74707,1766302550,00,0.00,N,5,-300,
|
|
20240327,23800,23950,24400,23650,95028,2278501750,00,0.00,N,5,-150,
|
|
20240326,23950,23750,23950,23500,88592,2102073950,00,0.00,N,2,150,
|
|
20240325,23800,23500,24300,23150,108043,2575802800,00,0.00,N,2,600,
|
|
20240322,23200,23150,23500,22850,90079,2089229350,00,0.00,N,2,100,
|
|
20240321,23100,23300,23650,23100,93840,2185134500,00,0.00,N,5,-50,
|
|
20240320,23150,23000,23550,22850,106861,2466392150,00,0.00,N,2,300,
|
|
20240319,22850,23250,23350,22700,104653,2396889300,00,0.00,N,5,-500,
|
|
20240318,23350,23200,23750,23150,56200,1320518600,00,0.00,N,2,150,
|
|
20240315,23200,23650,23900,23100,123108,2870483500,00,0.00,N,5,-650,
|
|
20240314,23850,23900,24200,23400,69924,1656517950,00,0.00,N,2,50,
|
|
20240313,23800,23500,24050,23300,67793,1600208250,00,0.00,N,2,350,
|
|
20240312,23450,23500,23750,23200,85531,2008152200,00,0.00,N,5,-150,
|
|
20240311,23600,23850,24450,23550,80271,1917207750,00,0.00,N,5,-100,
|
|
20240308,23700,23600,23950,22600,153223,3588743350,00,0.00,N,2,300,
|
|
20240307,23400,23900,24150,23050,173789,4072180250,00,0.00,N,5,-550,
|
|
20240306,23950,23950,24550,23600,105535,2520873150,00,0.00,N,5,-200,
|
|
20240305,24150,24400,24550,23800,104731,2527945350,00,0.00,N,5,-300,
|
|
20240304,24450,24150,24800,23900,79479,1942872400,00,0.00,N,2,700,
|
|
20240229,23750,23900,24250,23600,124686,2969196850,00,0.00,N,5,-350,
|
|
20240228,24100,24400,24700,23900,187630,4537150300,00,0.00,N,5,-150,
|
|
20240227,24250,24900,25200,24250,135892,3325785400,00,0.00,N,5,-900,
|
|
20240226,25150,25450,26150,25100,165406,4213882500,00,0.00,N,5,-300,
|
|
20240223,25450,25800,26500,25450,113000,2919814350,00,0.00,N,5,-550,
|
|
20240222,26000,26450,27150,25750,147007,3860104450,00,0.00,N,5,-200,
|
|
20240221,26200,25300,27300,25200,343387,9151997900,00,0.00,N,2,500,
|
|
20240220,25700,24150,26350,24150,164637,4203623300,00,0.00,N,2,1350,
|
|
20240219,24350,24800,25050,24350,57390,1415388100,00,0.00,N,5,-350,
|
|
20240216,24700,25200,25250,24700,73295,1821839350,00,0.00,N,2,50,
|
|
20240215,24650,24700,24850,24200,87099,2128922950,00,0.00,N,5,-50,
|
|
20240214,24700,23700,24800,23450,90367,2171645200,00,0.00,N,2,650,
|
|
20240213,24050,24100,24400,23850,78762,1900733200,00,0.00,N,2,50,
|
|
20240208,24000,24700,24700,23850,74129,1785370400,00,0.00,N,5,-600,
|
|
20240207,24600,25450,25850,24400,89794,2236680650,00,0.00,N,5,-700,
|
|
20240206,25300,24500,26100,24150,156253,3953203400,00,0.00,N,2,1100,
|
|
20240205,24200,24500,24800,24050,74960,1825512100,00,0.00,N,5,-450,
|
|
20240202,24650,24000,24900,23800,112546,2758268400,00,0.00,N,2,1100,
|
|
20240201,23550,23750,23800,23050,91705,2147082800,00,0.00,N,5,-100,
|
|
20240131,23650,24100,24350,23250,94726,2232283850,00,0.00,N,5,-600,
|
|
20240130,24250,24100,24600,23900,65407,1583331000,00,0.00,N,2,250,
|
|
20240129,24000,24500,24900,23950,83662,2037524800,00,0.00,N,5,-500,
|
|
20240126,24500,24600,25000,24400,93914,2319300450,00,0.00,N,5,-350,
|
|
20240125,24850,25100,25350,24300,160521,3957916600,00,0.00,N,5,-450,
|
|
20240124,25300,25700,25950,25150,77835,1976028700,00,0.00,N,5,-500,
|
|
20240123,25800,25750,26500,25550,72469,1883452750,00,0.00,N,2,300,
|
|
20240122,25500,26500,26500,25500,100648,2593244200,00,0.00,N,5,-500,
|
|
20240119,26000,26200,26700,25950,74852,1966712000,00,0.00,N,2,150,
|
|
20240118,25850,26150,26400,25600,68676,1785381550,00,0.00,N,2,50,
|
|
20240117,25800,27500,27600,25650,216397,5643477700,00,0.00,N,5,-1550,
|
|
20240116,27350,27200,27700,26900,60096,1645655800,00,0.00,N,5,-50,
|
|
20240115,27400,28150,28250,27400,69798,1928648150,00,0.00,N,5,-850,
|
|
20240112,28250,28700,29100,27800,105472,2982741700,00,0.00,N,5,-600,
|
|
20240111,28850,27300,29050,27000,215751,6090790700,00,0.00,N,2,1900,
|
|
20240110,26950,27450,27450,26750,105795,2854883250,00,0.00,N,5,-400,
|
|
20240109,27350,27400,27650,27150,86801,2379576250,00,0.00,N,2,300,
|
|
20240108,27050,27350,27500,26600,121039,3269245200,00,0.00,N,5,-400,
|
|
20240105,27450,28100,28100,27400,111104,3065233450,00,0.00,N,5,-650,
|
|
20240104,28100,29400,29400,27700,209785,5905360400,00,0.00,N,5,-1300,
|
|
20240103,29400,28700,29450,28650,121738,3532218950,00,0.00,N,2,250,
|
|
20240102,29150,28700,29500,28450,91491,2652803100,00,0.00,N,2,150,
|
|
20231228,29000,28800,29100,28450,101876,2938466400,00,0.00,N,2,200,
|
|
20231227,28800,28950,29750,28800,113701,3315481850,02,0.00,N,5,-350,
|
|
20231226,29150,29250,29750,28500,143350,4171640600,00,0.00,N,2,100,
|
|
20231222,29050,28650,29450,28350,156475,4515172000,00,0.00,N,2,400,
|
|
20231221,28650,29000,29300,28400,116180,3332657350,00,0.00,N,5,-450,
|
|
20231220,29100,29200,29500,28950,101201,2952634450,00,0.00,N,5,-100,
|
|
20231219,29200,29300,29650,28850,169406,4934938750,00,0.00,N,5,-400,
|
|
20231218,29600,29950,30200,29450,86848,2580918850,00,0.00,N,5,-50,
|
|
20231215,29650,30950,31100,29500,112270,3360890200,00,0.00,N,5,-1250,
|
|
20231214,30900,30600,31150,30300,83857,2585974500,00,0.00,N,2,750,
|
|
20231213,30150,30350,30500,29800,54642,1644462850,00,0.00,N,5,-200,
|
|
20231212,30350,30700,31000,30150,56903,1731709250,00,0.00,N,5,-500,
|
|
20231211,30850,31000,31250,30500,35699,1099086300,00,0.00,N,5,-50,
|
|
20231208,30900,30750,31150,30350,69328,2128752250,00,0.00,N,2,200,
|
|
20231207,30700,30800,31100,30450,61615,1891988150,00,0.00,N,5,-400,
|
|
20231206,31100,30900,31200,30200,79047,2442928300,00,0.00,N,2,400,
|
|
20231205,30700,31000,31450,30300,111705,3441195550,00,0.00,N,5,-450,
|
|
20231204,31150,32000,32000,30250,257065,7954323800,00,0.00,N,5,-1050,
|
|
20231201,32200,33300,33550,31150,131252,4293403300,00,0.00,N,5,-1200,
|
|
20231130,33400,33700,33800,33150,130371,4367644700,00,0.00,N,5,-300,
|
|
20231129,33700,33900,34400,33550,138036,4681729300,00,0.00,N,5,-500,
|
|
20231128,34200,33850,34750,33650,149336,5137491800,00,0.00,N,2,100,
|
|
20231127,34100,33800,34250,33500,103849,3521294000,00,0.00,N,2,100,
|
|
20231124,34000,34550,34700,33000,162416,5470454900,00,0.00,N,5,-250,
|
|
20231123,34250,34950,35150,34250,141329,4903878750,00,0.00,N,5,-500,
|
|
20231122,34750,33650,35250,33200,179927,6144371100,00,0.00,N,2,600,
|
|
20231121,34150,34550,34650,33950,91887,3147480650,00,0.00,N,5,-350,
|
|
20231120,34500,34100,34550,33700,116839,4006919450,00,0.00,N,2,700,
|
|
20231117,33800,34200,34500,33600,57109,1937535850,00,0.00,N,5,-400,
|
|
20231116,34200,34300,34300,33700,49008,1666214550,00,0.00,N,5,-50,
|
|
20231115,34250,34700,34800,33700,148057,5069351350,00,0.00,N,2,350,
|
|
20231114,33900,33200,34100,32900,133741,4485584000,00,0.00,N,2,1000,
|
|
20231113,32900,33950,34450,32850,142200,4750748450,00,0.00,N,5,-800,
|
|
20231110,33700,33550,33750,32800,54490,1814966000,00,0.00,N,5,-50,
|
|
20231109,33750,33900,34200,33250,108317,3653534850,00,0.00,N,2,250,
|
|
20231108,33500,33500,34450,33050,96926,3274782750,00,0.00,N,2,400,
|
|
20231107,33100,34000,34250,32450,166311,5519276350,00,0.00,N,5,-1100,
|
|
20231106,34200,33500,34400,33100,247548,8364894650,00,0.00,N,2,1350,
|
|
20231103,32850,31950,33300,31950,148238,4857871800,00,0.00,N,2,550,
|
|
20231102,32300,31800,32650,31500,241273,7713591800,00,0.00,N,2,1600,
|
|
20231101,30700,28350,31100,28350,218702,6557321150,00,0.00,N,2,2400,
|
|
20231031,28300,28600,29050,27850,83992,2383570850,00,0.00,N,5,-300,
|
|
20231030,28600,28550,28950,28000,98100,2800067500,00,0.00,N,2,50,
|
|
20231027,28550,27850,28950,27450,170973,4846331600,00,0.00,N,2,1000,
|
|
20231026,27550,27700,27950,27300,98981,2730334400,00,0.00,N,5,-800,
|
|
20231025,28350,28700,28700,27700,114238,3220595750,00,0.00,N,5,-150,
|
|
20231024,28500,28200,28650,27200,149697,4180037250,00,0.00,N,2,550,
|
|
20231023,27950,27550,28300,27300,187435,5227769450,00,0.00,N,2,150,
|
|
20231020,27800,28700,28950,27650,240816,6736808750,00,0.00,N,5,-1100,
|
|
20231019,28900,29750,29800,28700,214373,6221948700,00,0.00,N,5,-1150,
|
|
20231018,30050,30400,30600,29400,243055,7232319000,00,0.00,N,5,-500,
|
|
20231017,30550,30950,31500,30250,148145,4556674100,00,0.00,N,5,-150,
|
|
20231016,30700,30600,31200,30100,190518,5815412450,00,0.00,N,5,-650,
|
|
20231013,31350,32850,33150,29750,412042,12669825300,00,0.00,N,5,-1850,
|
|
20231012,33200,33200,33550,32850,70580,2339852750,00,0.00,N,2,100,
|
|
20231011,33100,32800,33650,32800,73550,2446283350,00,0.00,N,2,500,
|
|
20231010,32600,33700,34500,32300,162645,5444974600,00,0.00,N,5,-800,
|
|
20231006,33400,32650,33750,32600,106972,3557118700,00,0.00,N,2,700,
|
|
20231005,32700,33250,33950,32000,144095,4746130500,00,0.00,N,5,-200,
|
|
20231004,32900,34550,34750,32450,228019,7596560700,00,0.00,N,5,-800,
|
|
20230927,33700,32950,33900,32600,116613,3899675650,00,0.00,N,2,800,
|
|
20230926,32900,33650,34050,32450,249572,8224685200,00,0.00,N,5,-750,
|
|
20230925,33650,33500,34700,33250,193104,6526171750,00,0.00,N,5,-200,
|
|
20230922,33850,34250,34900,33500,229970,7819023300,00,0.00,N,5,-850,
|
|
20230921,34700,37600,37600,34600,404583,14319841600,00,0.00,N,5,-3000,
|
|
20230920,37700,37000,38000,36350,232996,8722503550,00,0.00,N,2,800,
|
|
20230919,36900,36800,38050,36650,114816,4274733050,00,0.00,N,5,-100,
|
|
20230918,37000,36550,37400,36150,71920,2645027800,00,0.00,N,5,-150,
|
|
20230915,37150,37950,38100,36250,202906,7494126700,00,0.00,N,5,-950,
|
|
20230914,38100,37700,38550,37450,144606,5496867450,00,0.00,N,2,900,
|
|
20230913,37200,37350,37850,36750,141904,5271287700,00,0.00,N,5,-600,
|
|
20230912,37800,38750,39200,37250,194080,7370974850,00,0.00,N,5,-900,
|
|
20230911,38700,38850,39100,37800,157674,6052247400,00,0.00,N,2,150,
|
|
20230908,38550,38250,38650,37550,125559,4781936150,00,0.00,N,2,400,
|
|
20230907,38150,38400,39350,37800,170901,6552393750,00,0.00,N,5,-550,
|
|
20230906,38700,37100,39650,36700,660547,25723927800,00,0.00,N,2,1600,
|
|
20230905,37100,36400,37500,35850,134639,4939046100,00,0.00,N,2,700,
|
|
20230904,36400,36350,36600,35800,145138,5256490000,00,0.00,N,2,400,
|
|
20230901,36000,36550,36800,35550,183692,6642868700,00,0.00,N,5,-500,
|
|
20230831,36500,35050,36650,34950,247204,8948035800,00,0.00,N,2,1350,
|
|
20230830,35150,35500,35500,34650,152007,5317822450,00,0.00,N,5,-50,
|
|
20230829,35200,34000,36100,34000,220069,7758162300,00,0.00,N,2,1000,
|
|
20230828,34200,34900,35450,33800,144316,4925834300,00,0.00,N,5,-250,
|
|
20230825,34450,34850,34950,34100,122795,4236345900,00,0.00,N,5,-950,
|
|
20230824,35400,33900,35600,33600,303634,10582534750,00,0.00,N,2,1700,
|
|
20230823,33700,34500,34950,33450,227174,7702213200,00,0.00,N,5,-1000,
|
|
20230822,34700,35200,35650,34500,182161,6355536600,00,0.00,N,5,-500,
|
|
20230821,35200,35350,36050,34800,260644,9184083850,00,0.00,N,5,-250,
|
|
20230818,35450,37050,37050,33700,389653,13643654100,00,0.00,N,5,-1350,
|
|
20230817,36800,37550,38250,36350,256581,9536225750,00,0.00,N,5,-1500,
|
|
20230816,38300,38550,39900,36800,421642,16159926550,00,0.00,N,5,-600,
|
|
20230814,38900,39000,39850,38350,247103,9667923350,00,0.00,N,5,-100,
|
|
20230811,39000,38100,39350,37850,236160,9160584750,00,0.00,N,2,900,
|
|
20230810,38100,38000,38700,37750,141070,5371312800,00,0.00,N,3,0,
|
|
20230809,38100,35900,38200,35650,352965,13171385900,00,0.00,N,2,2250,
|
|
20230808,35850,36150,36700,35200,273718,9840845550,00,0.00,N,2,250,
|
|
20230807,35600,38600,38650,34400,736251,26342414100,00,0.00,N,5,-3050,
|
|
20230804,38650,40300,40350,38150,288807,11273310850,00,0.00,N,5,-1100,
|
|
20230803,39750,37200,40300,37100,499118,19193624000,00,0.00,N,2,2850,
|
|
20230802,36900,37850,38300,36800,216143,8073290300,00,0.00,N,5,-1000,
|
|
20230801,37900,38500,38750,37450,229626,8735313500,00,0.00,N,3,0,
|
|
20230731,37900,38750,38750,37100,285000,10758332500,00,0.00,N,5,-850,
|
|
20230728,38750,37000,39200,36550,366985,14030254150,00,0.00,N,2,1750,
|
|
20230727,37000,36450,38150,36450,301491,11194443200,00,0.00,N,2,550,
|
|
20230726,36450,39300,39300,36400,808358,30225727850,00,0.00,N,5,-3200,
|
|
20230725,39650,40850,40850,38600,412041,16273933300,00,0.00,N,5,-1450,
|
|
20230724,41100,40550,41700,40250,485329,19928669300,00,0.00,N,2,900,
|
|
20230721,40200,39350,40900,39050,502787,20220973650,00,0.00,N,2,800,
|
|
20230720,39400,36600,39850,36450,571684,21825656450,00,0.00,N,2,2450,
|
|
20230719,36950,35100,37200,34850,467885,17099859650,00,0.00,N,2,1850,
|
|
20230718,35100,34750,35500,34750,134885,4732064750,00,0.00,N,3,0,
|
|
20230717,35100,35350,35400,34700,206781,7225326500,00,0.00,N,5,-250,
|
|
20230714,35350,35800,36200,34850,239521,8488170200,00,0.00,N,5,-650,
|
|
20230713,36000,36350,38050,35400,697406,25613044350,00,0.00,N,5,-100,
|
|
20230712,36100,35700,36150,34400,237850,8395380050,00,0.00,N,2,450,
|
|
20230711,35650,35500,35700,34650,173269,6102013650,00,0.00,N,2,150,
|
|
20230710,35500,37400,37650,34600,458171,16464974550,00,0.00,N,5,-1450,
|
|
20230707,36950,35700,37350,35100,382060,13913311550,00,0.00,N,2,1400,
|
|
20230706,35550,35250,36800,35000,278843,10016338800,00,0.00,N,5,-50,
|
|
20230705,35600,35600,36050,34850,155284,5493129550,00,0.00,N,2,50,
|
|
20230704,35550,34500,35800,34350,187970,6614720550,00,0.00,N,2,1000,
|
|
20230703,34550,34550,35450,34100,184821,6375200550,00,0.00,N,3,0,
|
|
20230630,34550,34050,34750,33600,106981,3660131050,00,0.00,N,2,550,
|
|
20230629,34000,35400,36000,33700,234067,8067387150,00,0.00,N,5,-1400,
|
|
20230628,35400,36100,37800,35250,474528,17289867650,00,0.00,N,5,-550,
|
|
20230627,35950,34750,36150,34650,345536,12331498300,00,0.00,N,2,1550,
|
|
20230626,34400,33700,35500,33700,195993,6804845000,00,0.00,N,2,400,
|
|
20230623,34000,33500,34150,33050,122311,4128112950,00,0.00,N,2,850,
|
|
20230622,33150,33150,34000,32750,177839,5916247750,00,0.00,N,5,-350,
|
|
20230621,33500,34850,35500,33450,201799,6921707050,00,0.00,N,5,-1500,
|
|
20230620,35000,33600,35800,33450,339817,11924052600,00,0.00,N,2,1450,
|
|
20230619,33550,33150,33750,32300,259041,8553347850,00,0.00,N,2,300,
|
|
20230616,33250,34600,35900,33050,381431,13040038850,00,0.00,N,5,-1100,
|
|
20230615,34350,34450,35000,33250,242932,8255777200,00,0.00,N,5,-400,
|
|
20230614,34750,35050,35200,34100,161550,5610954850,00,0.00,N,5,-250,
|
|
20230613,35000,34300,35700,34300,192352,6761248250,00,0.00,N,2,700,
|
|
20230612,34300,36300,36400,34100,310074,10852967750,00,0.00,N,5,-1950,
|
|
20230609,36250,36400,36800,35800,350113,12716435500,00,0.00,N,2,50,
|
|
20230608,36200,35750,37150,35400,374081,13553240950,00,0.00,N,2,700,
|
|
20230607,35500,36050,36700,35250,252111,9032481800,00,0.00,N,5,-450,
|
|
20230605,35950,34800,36050,34450,223807,7927093950,00,0.00,N,2,1200,
|
|
20230602,34750,34650,35150,34350,173269,6024710850,00,0.00,N,2,400,
|
|
20230601,34350,34100,34850,33900,194881,6693557700,00,0.00,N,2,150,
|
|
20230531,34200,33900,34550,33450,208089,7070051600,00,0.00,N,2,300,
|
|
20230530,33900,34400,34550,33350,154755,5274245250,00,0.00,N,5,-350,
|
|
20230526,34250,34100,34500,33650,161888,5513263850,00,0.00,N,2,300,
|
|
20230525,33950,33700,34200,33000,240907,8085381600,00,0.00,N,2,50,
|
|
20230524,33900,32700,34400,32250,397104,13380930850,00,0.00,N,2,1200,
|
|
20230523,32700,31950,33000,31850,204859,6669406350,00,0.00,N,2,800,
|
|
20230522,31900,32150,33400,31550,323891,10531218700,00,0.00,N,5,-50,
|
|
20230519,31950,32200,32700,31500,199783,6410886000,00,0.00,N,5,-250,
|
|
20230518,32200,32350,32950,31800,206078,6645899200,00,0.00,N,2,150,
|
|
20230517,32050,32000,32350,31400,236065,7508945150,00,0.00,N,2,250,
|
|
20230516,31800,31100,32400,30900,407429,12909354400,00,0.00,N,2,1350,
|
|
20230515,30450,30900,31000,29550,169644,5131443400,00,0.00,N,5,-350,
|
|
20230512,30800,31100,31850,30600,212237,6606883300,00,0.00,N,5,-50,
|
|
20230511,30850,29950,31550,29900,238252,7352495000,00,0.00,N,2,1400,
|
|
20230510,29450,29800,30100,29350,147745,4365780800,00,0.00,N,5,-500,
|
|
20230509,29950,30750,31100,29750,179943,5431585300,00,0.00,N,5,-800,
|
|
20230508,30750,31300,31350,30250,186397,5741603000,00,0.00,N,5,-450,
|
|
20230504,31200,29350,31200,29200,288809,8790084950,00,0.00,N,2,2000,
|
|
20230503,29200,29650,30150,29050,138750,4091171450,00,0.00,N,5,-900,
|
|
20230502,30100,30250,30450,29250,173036,5153369100,00,0.00,N,5,-600,
|
|
20230428,30700,30700,30850,29750,188885,5696935200,00,0.00,N,3,0,
|
|
20230427,30700,30600,31650,29350,335463,10292859900,00,0.00,N,2,400,
|
|
20230426,30300,29300,31400,28950,442005,13463804250,00,0.00,N,2,800,
|
|
20230425,29500,29500,30400,28800,398381,11731453450,00,0.00,N,2,500,
|
|
20230424,29000,29100,29550,28600,173275,5038044850,00,0.00,N,5,-150,
|
|
20230421,29150,29700,30350,28550,388351,11373274050,00,0.00,N,5,-700,
|
|
20230420,29850,31700,32050,29700,453048,13927892200,00,0.00,N,5,-1550,
|
|
20230419,31400,32850,33650,31200,397292,12705070000,00,0.00,N,5,-1450,
|
|
20230418,32850,31400,33850,31100,678792,22264347950,00,0.00,N,2,1500,
|
|
20230417,31350,30700,32400,29000,883921,27362071300,00,0.00,N,2,950,
|
|
20230414,30400,28100,30550,28000,528712,15524208450,00,0.00,N,2,2150,
|
|
20230413,28250,27100,28550,26750,275139,7636590000,00,0.00,N,2,800,
|
|
20230412,27450,26450,28300,26150,288012,7901540150,00,0.00,N,2,900,
|
|
20230411,26550,27050,27350,26250,179594,4794396150,00,0.00,N,5,-450,
|
|
20230410,27000,27450,27500,26200,172930,4613449350,00,0.00,N,5,-300,
|
|
20230407,27300,25900,27750,25750,306138,8258968150,00,0.00,N,2,1550,
|
|
20230406,25750,26900,27000,25450,303052,7889640750,00,0.00,N,5,-1150,
|
|
20230405,26900,27200,27600,26700,199966,5412817400,00,0.00,N,5,-150,
|
|
20230404,27050,26050,27500,25850,353904,9490111050,00,0.00,N,2,1350,
|
|
20230403,25700,25900,26250,25250,145435,3732949550,00,0.00,N,3,0,
|
|
20230331,25700,25300,26350,25100,221560,5704831250,00,0.00,N,2,300,
|
|
20230330,25400,24350,25550,24050,295554,7410581950,00,0.00,N,2,1100,
|
|
20230329,24300,24950,24950,23900,157463,3814553300,00,0.00,N,5,-650,
|
|
20230328,24950,24800,25150,24450,110586,2737512050,00,0.00,N,2,50,
|
|
20230327,24900,23600,24950,23300,213934,5164904700,00,0.00,N,2,1150,
|
|
20230324,23750,23800,24600,23500,109615,2613292400,00,0.00,N,5,-150,
|
|
20230323,23900,24000,24600,23500,182178,4385029300,00,0.00,N,5,-300,
|
|
20230322,24200,24600,24600,23900,92876,2233636750,00,0.00,N,5,-100,
|
|
20230321,24300,24900,25050,23850,233612,5669602950,00,0.00,N,5,-500,
|
|
20230320,24800,23800,25600,23550,437590,10763687850,00,0.00,N,2,1600,
|
|
20230317,23200,23000,23700,22800,163256,3793215650,00,0.00,N,2,300,
|
|
20230316,22900,22900,23050,22050,168362,3803434100,00,0.00,N,5,-300,
|
|
20230315,23200,23000,23300,22400,236446,5410705800,00,0.00,N,2,650,
|
|
20230314,22550,24300,24350,22400,499269,11557795500,00,0.00,N,5,-1850,
|
|
20230313,24400,26450,26850,23600,684624,16941793550,00,0.00,N,5,-2400,
|
|
20230310,26800,25950,26950,25700,323255,8557853050,00,0.00,N,2,500,
|
|
20230309,26300,25400,27700,25250,900129,23893562900,00,0.00,N,2,900,
|
|
20230308,25400,24500,25900,23750,334565,8316029500,00,0.00,N,2,900,
|
|
20230307,24500,24750,24850,24250,162169,3970748000,00,0.00,N,5,-50,
|
|
20230306,24550,22700,24750,22650,337273,8049500750,00,0.00,N,2,1850,
|
|
20230303,22700,22850,22950,22550,100219,2280838700,00,0.00,N,5,-100,
|
|
20230302,22800,22800,22950,22400,106703,2420982050,00,0.00,N,3,0,
|
|
20230228,22800,22450,23000,22450,92063,2089371800,00,0.00,N,2,200,
|
|
20230227,22600,21850,22700,21600,108254,2412291000,00,0.00,N,2,500,
|
|
20230224,22100,22600,22650,21900,79334,1758235250,00,0.00,N,5,-200,
|
|
20230223,22300,21900,22600,21900,78189,1743911800,00,0.00,N,2,450,
|
|
20230222,21850,22450,22600,21800,126789,2800357800,00,0.00,N,5,-1050,
|
|
20230221,22900,22950,23100,22650,82156,1877955850,00,0.00,N,5,-100,
|
|
20230220,23000,22250,23150,21900,166165,3791538300,00,0.00,N,2,600,
|
|
20230217,22400,21750,22800,21650,149558,3350876100,00,0.00,N,2,450,
|
|
20230216,21950,21200,22150,21200,119572,2616828000,00,0.00,N,2,800,
|
|
20230215,21150,21800,22050,21150,152232,3273425800,00,0.00,N,5,-800,
|
|
20230214,21950,22000,22200,21700,62625,1373211000,00,0.00,N,2,100,
|
|
20230213,21850,22000,22200,21550,68590,1499640100,00,0.00,N,5,-150,
|
|
20230210,22000,22200,22600,21950,98128,2174548900,00,0.00,N,5,-450,
|
|
20230209,22450,21650,22550,21500,110726,2433496200,00,0.00,N,2,550,
|
|
20230208,21900,22400,22450,21750,158845,3500364750,00,0.00,N,5,-350,
|
|
20230207,22250,22050,22850,22050,121730,2712720000,00,0.00,N,5,-150,
|
|
20230206,22400,22300,22400,21750,89807,1986092800,00,0.00,N,2,50,
|
|
20230203,22350,23250,23250,22300,121628,2751040150,00,0.00,N,5,-700,
|
|
20230202,23050,22450,23250,22200,201340,4582867250,00,0.00,N,2,800,
|
|
20230201,22250,22150,22450,21850,119757,2653555300,00,0.00,N,2,250,
|
|
20230131,22000,21500,22100,21500,100418,2195244250,00,0.00,N,2,300,
|
|
20230130,21700,21950,22250,21600,130121,2837048200,00,0.00,N,5,-250,
|
|
20230127,21950,22300,22500,21650,228837,5042312900,00,0.00,N,5,-350,
|
|
20230126,22300,23000,23100,22150,208817,4693920200,00,0.00,N,5,-700,
|
|
20230125,23000,23100,23650,22900,119337,2780898000,00,0.00,N,2,150,
|
|
20230120,22850,22850,23150,22600,79983,1829294650,00,0.00,N,5,-150,
|
|
20230119,23000,22250,23250,22100,127474,2897539000,00,0.00,N,2,350,
|
|
20230118,22650,22650,23050,22400,69818,1586414100,00,0.00,N,3,0,
|
|
20230117,22650,23000,23050,22400,105912,2398465900,00,0.00,N,5,-500,
|
|
20230116,23150,23350,23500,22850,98301,2270058050,00,0.00,N,5,-150,
|
|
20230113,23300,23450,23750,22750,102947,2382834450,00,0.00,N,5,-250,
|
|
20230112,23550,23400,23900,23150,100640,2373097650,00,0.00,N,2,150,
|
|
20230111,23400,22500,23600,22500,138591,3209809550,00,0.00,N,2,1150,
|
|
20230110,22250,22650,23000,22250,76641,1731565150,00,0.00,N,5,-650,
|
|
20230109,22900,22050,23200,22050,171151,3904199700,00,0.00,N,2,1100,
|
|
20230106,21800,20750,22150,20150,201462,4320696850,00,0.00,N,2,900,
|
|
20230105,20900,21450,21450,20500,200458,4182883400,00,0.00,N,5,-300,
|
|
20230104,21200,21500,21700,20900,176925,3758950850,00,0.00,N,5,-400,
|
|
20230103,21600,21750,22250,21400,122212,2657745600,00,0.00,N,5,-300,
|
|
20230102,21900,23100,23700,21900,194258,4352023800,00,0.00,N,5,-1200,
|
|
20221229,23100,23450,24100,22950,123299,2879785100,00,0.00,N,5,-450,
|
|
20221228,23550,23350,24050,23000,258791,6092536050,02,0.00,N,2,100,
|
|
20221227,23450,22700,23650,22500,333674,7705071500,00,0.00,N,2,750,
|
|
20221226,22700,23100,23500,22600,273072,6257962050,00,0.00,N,5,-350,
|
|
20221223,23050,24000,24000,22750,254732,5901062100,00,0.00,N,5,-1600,
|
|
20221222,24650,23600,24900,23600,171181,4186905450,00,0.00,N,2,1250,
|
|
20221221,23400,23500,23850,23200,73227,1718751050,00,0.00,N,3,0,
|
|
20221220,23400,24700,24750,23250,171842,4078045250,00,0.00,N,5,-1400,
|
|
20221219,24800,25000,25250,24550,113702,2825331300,00,0.00,N,5,-400,
|
|
20221216,25200,24250,26150,24200,252026,6405418550,00,0.00,N,2,500,
|
|
20221215,24700,25400,25700,24650,118511,2971708050,00,0.00,N,5,-1000,
|
|
20221214,25700,24700,25850,24700,122322,3116135300,00,0.00,N,2,800,
|
|
20221213,24900,24600,25150,24350,82666,2045238900,00,0.00,N,2,350,
|
|
20221212,24550,24600,25000,24200,96965,2378458700,00,0.00,N,5,-450,
|
|
20221209,25000,25050,25650,24500,134490,3377658600,00,0.00,N,2,350,
|
|
20221208,24650,24850,25250,24600,142994,3555010100,00,0.00,N,5,-350,
|
|
20221207,25000,24050,25650,23900,173266,4321797000,00,0.00,N,2,900,
|
|
20221206,24100,24400,24850,24000,98622,2402706150,00,0.00,N,5,-500,
|
|
20221205,24600,23250,24700,23250,210973,5124738900,00,0.00,N,2,1450,
|
|
20221202,23150,23750,24250,23150,109325,2573456350,00,0.00,N,5,-650,
|
|
20221201,23800,24050,24750,23750,163650,3964023150,00,0.00,N,2,100,
|
|
20221130,23700,23500,23850,23150,91997,2167185400,00,0.00,N,2,50,
|
|
20221129,23650,22400,23700,22400,117299,2732757200,00,0.00,N,2,1050,
|
|
20221128,22600,23150,23400,22350,252877,5718482850,00,0.00,N,5,-950,
|
|
20221125,23550,24500,24650,23550,158269,3798273250,00,0.00,N,5,-900,
|
|
20221124,24450,23100,24500,22900,235312,5608463550,00,0.00,N,2,1250,
|
|
20221123,23200,23150,23400,22650,297427,6837631200,00,0.00,N,2,50,
|
|
20221122,23150,24050,24500,22750,483084,11217147300,00,0.00,N,5,-1250,
|
|
20221121,24400,25600,25650,24300,403038,9938008600,00,0.00,N,5,-1350,
|
|
20221118,25750,26150,26650,25450,201652,5263338350,00,0.00,N,5,-200,
|
|
20221117,25950,28000,28900,25250,678256,18308975650,00,0.00,N,5,-1500,
|
|
20221116,27450,29500,30900,27200,1597076,46487069100,00,0.00,N,5,-500,
|
|
20221115,27950,26600,27950,26500,190232,5225014350,00,0.00,N,2,1000,
|
|
20221114,26950,27150,27300,26350,118974,3187661700,00,0.00,N,5,-250,
|
|
20221111,27200,26800,27500,26550,143691,3876022300,00,0.00,N,2,750,
|
|
20221110,26450,26700,26850,25900,187210,4922473150,00,0.00,N,5,-550,
|
|
20221109,27000,26900,27450,26350,136592,3683624150,00,0.00,N,2,100,
|
|
20221108,26900,26350,27300,26350,197489,5312532400,00,0.00,N,2,350,
|
|
20221107,26550,26000,26700,25650,110776,2913323700,00,0.00,N,2,750,
|
|
20221104,25800,25100,26100,24850,155442,3958833350,00,0.00,N,2,500,
|
|
20221103,25300,24600,25650,24450,152722,3838540050,00,0.00,N,2,100,
|
|
20221102,25200,25000,25850,24750,170876,4313254800,00,0.00,N,2,100,
|
|
20221101,25100,22350,25300,22000,381422,9215573600,00,0.00,N,2,2650,
|
|
20221031,22450,22200,22900,22050,132459,2970004050,00,0.00,N,2,650,
|
|
20221028,21800,21800,22250,21550,77115,1682272250,00,0.00,N,5,-400,
|
|
20221027,22200,21950,22700,21800,93671,2075929900,00,0.00,N,2,450,
|
|
20221026,21750,22800,22950,21600,168072,3714076200,00,0.00,N,5,-1150,
|
|
20221025,22900,22250,23600,22000,189258,4364313300,00,0.00,N,2,750,
|
|
20221024,22150,21400,22250,21400,98653,2166161700,00,0.00,N,2,1150,
|
|
20221021,21000,20600,21700,20350,130310,2733172600,00,0.00,N,2,150,
|
|
20221020,20850,21250,21300,20450,119172,2477833050,00,0.00,N,5,-650,
|
|
20221019,21500,21450,22600,21250,202373,4406515800,00,0.00,N,2,50,
|
|
20221018,21450,20250,21600,20250,174519,3679159600,00,0.00,N,2,1550,
|
|
20221017,19900,20200,20650,19800,131206,2628693350,00,0.00,N,5,-900,
|
|
20221014,20800,20650,22150,20600,272491,5788293850,00,0.00,N,2,650,
|
|
20221013,20150,20350,20550,19450,171675,3443234350,00,0.00,N,5,-250,
|
|
20221012,20400,17900,20400,17850,671675,12949046150,00,0.00,N,2,2900,
|
|
20221011,17500,21300,21600,17350,796537,15096568600,00,0.00,N,5,-4350,
|
|
20221007,21850,23100,23150,21850,163726,3683919600,00,0.00,N,5,-1650,
|
|
20221006,23500,23000,23750,22750,83338,1936841100,00,0.00,N,2,500,
|
|
20221005,23000,23400,23500,22150,135180,3067281100,00,0.00,N,5,-200,
|
|
20221004,23200,24200,24300,23200,167824,3962024100,00,0.00,N,5,-750,
|
|
20220930,23950,23600,24550,23150,202138,4784769700,00,0.00,N,5,-150,
|
|
20220929,24100,23050,24500,23000,194786,4695009350,00,0.00,N,2,1100,
|
|
20220928,23000,23000,23700,22600,123655,2845660750,00,0.00,N,5,-200,
|
|
20220927,23200,22200,23450,22200,166451,3807679850,00,0.00,N,2,1050,
|
|
20220926,22150,22300,23450,22150,162722,3682671800,00,0.00,N,5,-550,
|
|
20220923,22700,23850,23950,22550,154204,3545222500,00,0.00,N,5,-1150,
|
|
20220922,23850,24150,24150,23550,93902,2242874600,00,0.00,N,5,-600,
|
|
20220921,24450,24700,24850,24050,141163,3443448950,00,0.00,N,5,-600,
|
|
20220920,25050,24850,25350,24100,129383,3186297300,00,0.00,N,2,300,
|
|
20220919,24750,24250,25500,24150,130702,3259201450,00,0.00,N,2,500,
|
|
20220916,24250,24050,24500,23950,54217,1311365850,00,0.00,N,5,-150,
|
|
20220915,24400,24550,25150,24400,55416,1370554450,00,0.00,N,5,-150,
|
|
20220914,24550,24500,25050,24100,90730,2231493550,00,0.00,N,5,-650,
|
|
20220913,25200,24400,25750,24400,117261,2968340250,00,0.00,N,2,850,
|
|
20220908,24350,24000,24750,24000,107845,2625555400,00,0.00,N,2,550,
|
|
20220907,23800,24150,24300,23450,125793,2990240400,00,0.00,N,5,-600,
|
|
20220906,24400,24500,25000,24350,69400,1707460200,00,0.00,N,5,-150,
|
|
20220905,24550,24950,25050,24000,166876,4066966850,00,0.00,N,5,-400,
|
|
20220902,24950,25300,25600,24550,130869,3268142150,00,0.00,N,5,-350,
|
|
20220901,25300,26150,26200,24900,137136,3483702900,00,0.00,N,5,-950,
|
|
20220831,26250,25350,26650,25200,98514,2573456150,00,0.00,N,2,600,
|
|
20220830,25650,25600,25950,25100,85478,2180720500,00,0.00,N,5,-50,
|
|
20220829,25700,25300,26150,24500,200184,5015495000,00,0.00,N,5,-350,
|
|
20220826,26050,26050,26750,25800,69211,1818530150,00,0.00,N,3,0,
|
|
20220825,26050,25900,26450,25500,171346,4460253050,00,0.00,N,2,100,
|
|
20220824,25950,25200,26600,25100,104249,2668528350,00,0.00,N,2,850,
|
|
20220823,25100,25150,25950,25050,111829,2837040850,00,0.00,N,5,-550,
|
|
20220822,25650,25650,26050,25500,153409,3944287800,00,0.00,N,5,-550,
|
|
20220819,26200,26750,27350,26100,153128,4064253350,00,0.00,N,5,-700,
|
|
20220818,26900,27350,27550,26650,158795,4271979800,00,0.00,N,5,-600,
|
|
20220817,27500,28050,28150,27400,125946,3486503200,00,0.00,N,5,-650,
|
|
20220816,28150,28450,28500,27900,115540,3243562900,00,0.00,N,5,-150,
|
|
20220812,28300,27950,28800,27450,149351,4198553150,00,0.00,N,2,250,
|
|
20220811,28050,28100,28800,27600,238266,6712556950,00,0.00,N,2,300,
|
|
20220810,27750,29350,29350,27700,250197,7105769300,00,0.00,N,5,-1650,
|
|
20220809,29400,29400,29450,28950,81357,2373301500,00,0.00,N,2,50,
|
|
20220808,29350,30450,30450,29300,154069,4550160950,00,0.00,N,5,-1100,
|
|
20220805,30450,29200,31000,29100,265034,8060449500,00,0.00,N,2,1250,
|
|
20220804,29200,29050,29500,29000,85875,2509796950,00,0.00,N,2,100,
|
|
20220803,29100,29150,29800,29050,76555,2236910500,00,0.00,N,5,-350,
|
|
20220802,29450,29400,29550,29100,53950,1578526250,00,0.00,N,2,50,
|
|
20220801,29400,29800,29800,29300,67630,1994852500,00,0.00,N,5,-550,
|
|
20220729,29950,30200,30350,29700,64686,1940038150,00,0.00,N,3,0,
|
|
20220728,29950,29500,30050,29500,104527,3120570350,00,0.00,N,2,500,
|
|
20220727,29450,29000,29550,28800,77640,2270128800,00,0.00,N,2,500,
|
|
20220726,28950,29750,29750,28950,128944,3757263200,00,0.00,N,5,-600,
|
|
20220725,29550,29900,30150,29000,218985,6455858300,00,0.00,N,5,-600,
|
|
20220722,30150,31250,31450,30100,189398,5814278300,00,0.00,N,5,-1300,
|
|
20220721,31450,32200,32350,31150,150779,4754535850,00,0.00,N,5,-900,
|
|
20220720,32350,32500,32900,32050,90238,2926803050,00,0.00,N,2,50,
|
|
20220719,32300,31750,32550,31550,118167,3795578300,00,0.00,N,2,550,
|
|
20220718,31750,31750,32000,31300,76176,2407057100,00,0.00,N,2,250,
|
|
20220715,31500,32150,32200,31250,109711,3469352050,00,0.00,N,5,-150,
|
|
20220714,31650,31200,32000,30650,99441,3125606850,00,0.00,N,2,150,
|
|
20220713,31500,31700,32600,31300,151792,4833198500,00,0.00,N,2,250,
|
|
20220712,31250,31700,31900,30700,103459,3216745500,00,0.00,N,5,-600,
|
|
20220711,31850,31700,32400,31100,82414,2615047150,00,0.00,N,2,150,
|
|
20220708,31700,32000,32500,31550,69793,2221384500,00,0.00,N,5,-250,
|
|
20220707,31950,31650,32300,31400,72624,2310509350,00,0.00,N,2,300,
|
|
20220706,31650,31500,32600,30750,227525,7236024600,00,0.00,N,2,500,
|
|
20220705,31150,30450,31500,30000,133801,4142307300,00,0.00,N,2,1000,
|
|
20220704,30150,29550,31300,29250,238231,7238600450,00,0.00,N,2,700,
|
|
20220701,29450,31100,31650,28100,511154,15165539950,00,0.00,N,5,-1550,
|
|
20220630,31000,31800,31950,30950,134683,4220661150,00,0.00,N,5,-700,
|
|
20220629,31700,32350,32600,30750,260084,8209995550,00,0.00,N,5,-1300,
|
|
20220628,33000,33900,34200,32600,219261,7303065600,00,0.00,N,5,-1300,
|
|
20220627,34300,33850,34750,33500,270776,9259331050,00,0.00,N,2,1450,
|
|
20220624,32850,31150,33050,31150,173396,5640636250,00,0.00,N,2,1950,
|
|
20220623,30900,32200,32750,30550,211699,6673760850,00,0.00,N,5,-800,
|
|
20220622,31700,34450,34450,31550,210918,6911646950,00,0.00,N,5,-2750,
|
|
20220621,34450,33450,34650,32750,115228,3880168900,00,0.00,N,2,1000,
|
|
20220620,33450,34300,34850,33000,115597,3882798750,00,0.00,N,5,-800,
|
|
20220617,34250,33000,35150,32500,254221,8588313800,00,0.00,N,2,250,
|
|
20220616,34000,34050,35400,33950,139348,4796997850,00,0.00,N,2,350,
|
|
20220615,33650,34100,34750,32900,243439,8192002750,00,0.00,N,5,-1000,
|
|
20220614,34650,32900,35000,32900,312636,10603961800,00,0.00,N,5,-50,
|
|
20220613,34700,36500,36500,34300,263018,9265053700,00,0.00,N,5,-2500,
|
|
20220610,37200,36750,37250,36100,128619,4715418800,00,0.00,N,2,50,
|
|
20220609,37150,36600,37150,36200,130030,4766645150,00,0.00,N,2,200,
|
|
20220608,36950,37300,37450,36300,131740,4852480500,00,0.00,N,3,0,
|
|
20220607,36950,37800,38000,36850,130904,4870945600,00,0.00,N,5,-850,
|
|
20220603,37800,39100,39100,37650,167469,6396122750,00,0.00,N,5,-900,
|
|
20220602,38700,38700,39200,37750,150210,5765771900,00,0.00,N,5,-100,
|
|
20220531,38800,39200,39550,36900,517186,19614286600,00,0.00,N,5,-400,
|
|
20220530,39200,39900,40600,38950,281777,11231576300,00,0.00,N,2,200,
|
|
20220527,39000,40850,40900,38050,357773,14089218300,00,0.00,N,5,-900,
|
|
20220526,39900,39950,41600,39200,463978,18834648150,00,0.00,N,2,200,
|
|
20220525,39700,38200,39800,37150,402764,15638219100,00,0.00,N,2,1750,
|
|
20220524,37950,36500,40100,35800,741268,28540094700,00,0.00,N,2,1800,
|
|
20220523,36150,38100,38100,35150,491793,17864587000,00,0.00,N,5,-1600,
|
|
20220520,37750,41600,42300,37450,675491,26526974950,00,0.00,N,5,-3950,
|
|
20220519,41700,41950,46700,38500,1480254,63744508550,00,0.00,N,5,-1150,
|
|
20220518,42850,43400,44600,42700,297291,12935214750,00,0.00,N,5,-600,
|
|
20220517,43450,42250,43500,41850,202318,8658427450,00,0.00,N,2,1200,
|
|
20220516,42250,42700,43300,41850,173279,7344331100,00,0.00,N,5,-450,
|