684 lines
49 KiB
CSV
684 lines
49 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250226,200500,197900,201000,195900,10764,2139930500,00,0.00,N,2,4000,
|
|
20250225,196500,201500,202000,196400,14246,2827461200,00,0.00,N,5,-5500,
|
|
20250224,202000,203000,205000,200000,9241,1866968500,00,0.00,N,5,-2000,
|
|
20250221,204000,208000,208500,202500,12999,2650958500,00,0.00,N,5,-4000,
|
|
20250220,208000,210500,212000,205000,14359,2979689000,00,0.00,N,5,-2500,
|
|
20250219,210500,212500,219000,210000,26823,5696405500,00,0.00,N,5,-500,
|
|
20250218,211000,207000,214000,203000,23323,4854694500,00,0.00,N,2,5000,
|
|
20250217,206000,197100,209000,196500,27962,5728472600,00,0.00,N,2,11000,
|
|
20250214,195000,199400,200500,195000,12772,2522889800,00,0.00,N,5,-3100,
|
|
20250213,198100,192000,203000,192000,19578,3882741600,00,0.00,N,2,6100,
|
|
20250212,192000,200000,200000,192000,13194,2564525300,00,0.00,N,5,-6500,
|
|
20250211,198500,194500,202500,194500,15591,3117178000,00,0.00,N,2,2300,
|
|
20250210,196200,197100,197600,192300,11709,2278176000,00,0.00,N,5,-1400,
|
|
20250207,197600,196900,203500,195800,22321,4466847900,00,0.00,N,5,-600,
|
|
20250206,198200,196600,199200,194200,25097,4934793400,00,0.00,N,2,2200,
|
|
20250205,196000,176700,197900,176700,71385,13672621000,00,0.00,N,2,21300,
|
|
20250204,174700,170000,176000,169500,12058,2098719100,00,0.00,N,2,4400,
|
|
20250203,170300,174000,174300,169600,15910,2710390400,00,0.00,N,5,-5800,
|
|
20250131,176100,180200,181800,176000,12080,2144267700,00,0.00,N,5,-2400,
|
|
20250124,178500,184300,187900,170000,40928,7185900700,00,0.00,N,5,-5800,
|
|
20250123,184300,183900,186100,179900,16024,2929769600,00,0.00,N,2,400,
|
|
20250122,183900,184400,186000,180900,8171,1498111200,00,0.00,N,5,-300,
|
|
20250121,184200,186500,187000,180800,8957,1640054100,00,0.00,N,5,-800,
|
|
20250120,185000,185200,187400,181800,13348,2470129200,00,0.00,N,2,4400,
|
|
20250117,180600,184800,185400,179200,14223,2573488700,00,0.00,N,5,-4900,
|
|
20250116,185500,184900,186300,183800,8320,1537725600,00,0.00,N,2,2600,
|
|
20250115,182900,186100,188100,182700,9333,1719126800,00,0.00,N,5,-3200,
|
|
20250114,186100,188600,191900,183500,14355,2677138300,00,0.00,N,2,400,
|
|
20250113,185700,187000,188600,183700,11625,2156579500,00,0.00,N,5,-2100,
|
|
20250110,187800,185700,191000,185100,15051,2824856700,00,0.00,N,2,2100,
|
|
20250109,185700,187000,188800,185400,12302,2292923900,00,0.00,N,5,-3100,
|
|
20250108,188800,189000,189800,185200,9121,1715117900,00,0.00,N,2,1300,
|
|
20250107,187500,190000,190500,186500,13445,2529789100,00,0.00,N,5,-500,
|
|
20250106,188000,188000,190600,185300,17307,3261958300,00,0.00,N,2,6000,
|
|
20250103,182000,172100,185800,172000,15184,2757084200,00,0.00,N,2,8700,
|
|
20250102,173300,174700,176000,170800,12917,2232759200,00,0.00,N,5,-1300,
|
|
20241230,174600,173400,177900,172900,7803,1371808900,00,0.00,N,3,0,
|
|
20241227,174600,180500,182800,173100,22886,4022030100,02,0.00,N,5,-8900,
|
|
20241226,183500,187600,188200,182100,12709,2334450900,00,0.00,N,5,-4000,
|
|
20241224,187500,186900,191900,186800,11862,2243946900,00,0.00,N,2,800,
|
|
20241223,186700,184700,188300,183500,8185,1524079300,00,0.00,N,2,2200,
|
|
20241220,184500,189500,189600,182700,12470,2312974700,00,0.00,N,5,-5000,
|
|
20241219,189500,186100,192800,184900,16325,3105893400,00,0.00,N,5,-400,
|
|
20241218,189900,191600,191700,187400,9283,1753308800,00,0.00,N,2,100,
|
|
20241217,189800,186700,191000,185000,15129,2850876300,00,0.00,N,2,2800,
|
|
20241216,187000,189100,192100,186300,10654,2004483700,00,0.00,N,3,0,
|
|
20241213,187000,182900,188800,182900,21738,4051555700,00,0.00,N,2,2200,
|
|
20241212,184800,184900,187000,182100,31752,5855330700,00,0.00,N,2,2900,
|
|
20241211,181900,181100,182400,178700,7386,1334027200,00,0.00,N,2,1500,
|
|
20241210,180400,166600,181000,166600,16704,2944401900,00,0.00,N,2,13900,
|
|
20241209,166500,172900,172900,166500,17257,2914858600,00,0.00,N,5,-9500,
|
|
20241206,176000,182200,182700,171800,18607,3284142000,00,0.00,N,5,-4500,
|
|
20241205,180500,181000,185500,178800,15611,2842447300,00,0.00,N,2,300,
|
|
20241204,180200,178700,185200,178700,20622,3728223000,00,0.00,N,5,-4700,
|
|
20241203,184900,170900,185000,170900,43566,7888407500,00,0.00,N,2,14500,
|
|
20241202,170400,169100,173400,169000,18934,3245296700,00,0.00,N,2,1600,
|
|
20241129,168800,177400,177400,168400,29578,5032685900,00,0.00,N,5,-9000,
|
|
20241128,177800,175300,177800,174100,16271,2867485700,00,0.00,N,2,2500,
|
|
20241127,175300,175500,176700,171800,16412,2856589900,00,0.00,N,2,100,
|
|
20241126,175200,171900,175600,170300,29424,5121740900,00,0.00,N,2,4000,
|
|
20241125,171200,179500,180900,169300,92652,15877709600,00,0.00,N,5,-8300,
|
|
20241122,179500,185000,185200,179500,24406,4441836000,00,0.00,N,5,-4400,
|
|
20241121,183900,182400,186000,179300,13121,2406689500,00,0.00,N,2,1500,
|
|
20241120,182400,188500,189300,182400,23391,4339855500,00,0.00,N,5,-5600,
|
|
20241119,188000,181200,188600,179300,23090,4255219500,00,0.00,N,2,5000,
|
|
20241118,183000,177100,184100,175100,21257,3860688700,00,0.00,N,2,4300,
|
|
20241115,178700,179200,180000,173900,27428,4855434000,00,0.00,N,5,-500,
|
|
20241114,179200,183500,183500,179200,32531,5884504900,00,0.00,N,5,-2900,
|
|
20241113,182100,188100,190400,182100,38619,7103446200,00,0.00,N,5,-8400,
|
|
20241112,190500,194900,196500,188100,36687,6991160200,00,0.00,N,5,-4800,
|
|
20241111,195300,205000,207000,195000,52669,10444526300,00,0.00,N,5,-13700,
|
|
20241108,209000,219000,220000,208000,42675,9055575500,00,0.00,N,5,-9000,
|
|
20241107,218000,222500,224000,214500,23749,5199727500,00,0.00,N,5,-3000,
|
|
20241106,221000,240000,241500,221000,64668,14733585500,00,0.00,N,5,-20500,
|
|
20241105,241500,235500,245000,233000,19234,4611934000,00,0.00,N,2,5000,
|
|
20241104,236500,241500,245500,235000,34482,8246998500,00,0.00,N,5,-5000,
|
|
20241101,241500,260000,260000,241500,48557,11935535500,00,0.00,N,5,-24500,
|
|
20241031,266000,265000,268000,262000,6764,1795479000,00,0.00,N,2,1000,
|
|
20241030,265000,265000,269500,263500,6089,1619503500,00,0.00,N,5,-2500,
|
|
20241029,267500,268000,268500,261500,4842,1281880500,00,0.00,N,5,-500,
|
|
20241028,268000,253500,268000,253500,10483,2779866000,00,0.00,N,2,14500,
|
|
20241025,253500,256000,258000,253000,7379,1877598500,00,0.00,N,5,-3500,
|
|
20241024,257000,261000,261000,256500,5267,1358825000,00,0.00,N,5,-2000,
|
|
20241023,259000,256000,261500,253000,8335,2143685500,00,0.00,N,2,2000,
|
|
20241022,257000,260500,260500,253000,14976,3822655000,00,0.00,N,5,-3000,
|
|
20241021,260000,262000,265000,260000,7967,2090227500,00,0.00,N,5,-2000,
|
|
20241018,262000,269000,269000,261000,6226,1640214000,00,0.00,N,5,-5000,
|
|
20241017,267000,265500,270000,264500,7102,1894281500,00,0.00,N,2,3000,
|
|
20241016,264000,267000,270500,264000,18894,5024948000,00,0.00,N,5,-9000,
|
|
20241015,273000,271500,275000,267500,14287,3870074000,00,0.00,N,3,0,
|
|
20241014,273000,269500,275500,269500,7400,2013028000,00,0.00,N,2,500,
|
|
20241011,272500,276500,280500,272000,12672,3485226000,00,0.00,N,5,-4000,
|
|
20241010,276500,280000,280500,274000,8934,2476295500,00,0.00,N,5,-1000,
|
|
20241008,277500,285000,285500,277500,13164,3677936500,00,0.00,N,5,-6000,
|
|
20241007,283500,280500,288000,278000,14626,4161010500,00,0.00,N,2,3000,
|
|
20241004,280500,281000,281500,275500,8613,2399214000,00,0.00,N,2,500,
|
|
20241002,280000,283000,286500,279000,11636,3276209500,00,0.00,N,5,-9500,
|
|
20240930,289500,297500,298500,284000,22715,6551682000,00,0.00,N,5,-4500,
|
|
20240927,294000,290500,299000,285500,22567,6661954500,00,0.00,N,2,3500,
|
|
20240926,290500,285500,291000,281000,13541,3889088000,00,0.00,N,2,3500,
|
|
20240925,287000,277000,292000,275500,37029,10576018000,00,0.00,N,2,14000,
|
|
20240924,273000,268000,273000,262000,15885,4253211500,00,0.00,N,2,9000,
|
|
20240923,264000,271500,271500,259500,22364,5908725500,00,0.00,N,5,-8000,
|
|
20240920,272000,276000,276500,269500,17087,4655526500,00,0.00,N,5,-2000,
|
|
20240919,274000,279500,279500,265500,10102,2739012500,00,0.00,N,2,4000,
|
|
20240913,270000,273500,273500,268000,5605,1511502000,00,0.00,N,5,-4000,
|
|
20240912,274000,266000,274000,263500,17846,4828315000,00,0.00,N,2,8500,
|
|
20240911,265500,263000,266000,258000,12102,3171586500,00,0.00,N,2,4000,
|
|
20240910,261500,257500,264000,256000,10452,2710956000,00,0.00,N,2,4000,
|
|
20240909,257500,256500,260000,252500,20633,5278595500,00,0.00,N,5,-8000,
|
|
20240906,265500,266500,267000,260000,14297,3762353000,00,0.00,N,5,-2500,
|
|
20240905,268000,271000,273000,266000,16133,4329277500,00,0.00,N,5,-2000,
|
|
20240904,270000,276000,276000,267000,21516,5811372000,00,0.00,N,5,-11500,
|
|
20240903,281500,279500,285500,279500,7714,2181007000,00,0.00,N,2,2000,
|
|
20240902,279500,283000,283000,278500,9643,2694016000,00,0.00,N,5,-3500,
|
|
20240830,283000,285500,285500,277500,18626,5212927500,00,0.00,N,5,-500,
|
|
20240829,283500,277000,285500,274500,11629,3273642000,00,0.00,N,2,8000,
|
|
20240828,275500,280500,283000,274500,14546,4028042500,00,0.00,N,5,-7000,
|
|
20240827,282500,284000,284000,274000,11840,3306102000,00,0.00,N,5,-1500,
|
|
20240826,284000,289000,290500,284000,9195,2625735000,00,0.00,N,5,-5000,
|
|
20240823,289000,288500,291000,285500,6706,1932109500,00,0.00,N,2,500,
|
|
20240822,288500,289000,289500,286000,6267,1804299500,00,0.00,N,2,1000,
|
|
20240821,287500,281000,288500,281000,8955,2555525000,00,0.00,N,2,3500,
|
|
20240820,284000,288000,289000,281000,15439,4377283500,00,0.00,N,5,-2500,
|
|
20240819,286500,291000,294500,286000,10122,2926692000,00,0.00,N,5,-4500,
|
|
20240816,291000,295000,299000,291000,11264,3307059500,00,0.00,N,2,500,
|
|
20240814,290500,291500,292500,288000,5041,1460692000,00,0.00,N,2,3000,
|
|
20240813,287500,288500,290000,285500,7156,2058685000,00,0.00,N,5,-500,
|
|
20240812,288000,290000,295000,285000,12048,3474988000,00,0.00,N,2,1000,
|
|
20240809,287000,288000,292500,284000,12867,3700525500,00,0.00,N,2,3000,
|
|
20240808,284000,286500,288000,278500,12395,3513214000,00,0.00,N,5,-5000,
|
|
20240807,289000,280500,290000,280500,16718,4787554000,00,0.00,N,2,3000,
|
|
20240806,286000,271000,291000,271000,25666,7267058000,00,0.00,N,2,16500,
|
|
20240805,269500,305000,305000,264000,40312,11376799000,00,0.00,N,5,-36500,
|
|
20240802,306000,309500,311000,301500,21932,6714820000,00,0.00,N,5,-9000,
|
|
20240801,315000,312000,320000,310500,25110,7870128000,00,0.00,N,2,3000,
|
|
20240731,312000,311500,313500,307000,10471,3254495500,00,0.00,N,2,500,
|
|
20240730,311500,322000,322500,308500,36854,11505422000,00,0.00,N,5,-11000,
|
|
20240729,322500,330500,336000,322000,21604,7031484500,00,0.00,N,5,-7500,
|
|
20240726,330000,329000,331500,328000,5781,1906907500,00,0.00,N,2,1500,
|
|
20240725,328500,324500,336000,321500,13627,4451173000,00,0.00,N,3,0,
|
|
20240724,328500,328000,335000,328000,8853,2924271500,00,0.00,N,5,-3500,
|
|
20240723,332000,333500,336500,328000,11886,3942226000,00,0.00,N,5,-1000,
|
|
20240722,333000,343500,343500,331500,15220,5089003000,00,0.00,N,5,-10000,
|
|
20240719,343000,340500,343000,334000,14628,4934748000,00,0.00,N,5,-2000,
|
|
20240718,345000,340000,345000,338000,9106,3112352000,00,0.00,N,2,3500,
|
|
20240717,341500,348000,349500,341000,10185,3493156000,00,0.00,N,5,-4500,
|
|
20240716,346000,356500,357500,345500,13627,4763424000,00,0.00,N,5,-12500,
|
|
20240715,358500,361000,365000,358000,8437,3043914500,00,0.00,N,5,-2500,
|
|
20240712,361000,356000,362500,352000,10686,3823646000,00,0.00,N,2,4000,
|
|
20240711,357000,345500,359500,343500,24142,8558362500,00,0.00,N,2,14000,
|
|
20240710,343000,344500,346500,338500,12326,4221845500,00,0.00,N,5,-3500,
|
|
20240709,346500,346500,348500,344000,11233,3891862000,00,0.00,N,2,2500,
|
|
20240708,344000,344500,347000,342000,7717,2660155000,00,0.00,N,5,-3500,
|
|
20240705,347500,357000,357000,346500,16304,5705480000,00,0.00,N,5,-7000,
|
|
20240704,354500,353000,354500,347500,14470,5082903500,00,0.00,N,2,4000,
|
|
20240703,350500,363500,363500,349500,15891,5628287500,00,0.00,N,5,-9500,
|
|
20240702,360000,364000,365500,359500,9542,3449597000,00,0.00,N,5,-8000,
|
|
20240701,368000,378000,378000,365000,15243,5625117500,00,0.00,N,5,-10000,
|
|
20240628,378000,370000,379000,365000,30188,11336753500,00,0.00,N,2,16500,
|
|
20240627,361500,363500,373000,361500,17120,6242787000,00,0.00,N,5,-5500,
|
|
20240626,367000,367500,372000,363000,19648,7245265500,00,0.00,N,5,-500,
|
|
20240625,367500,364000,370000,361000,20832,7663914000,00,0.00,N,2,6000,
|
|
20240624,361500,364500,365500,356000,17174,6214227000,00,0.00,N,5,-1000,
|
|
20240621,362500,357000,364500,353000,35141,12720387000,00,0.00,N,2,8500,
|
|
20240620,354000,349500,358500,345000,25060,8885451000,00,0.00,N,2,4500,
|
|
20240619,349500,340000,350000,340000,18292,6319828500,00,0.00,N,2,7500,
|
|
20240618,342000,345000,345500,338500,19563,6667829000,00,0.00,N,2,4000,
|
|
20240617,338000,336000,344000,335500,17356,5876602000,00,0.00,N,2,4500,
|
|
20240614,333500,342000,343500,333500,34738,11670639500,00,0.00,N,5,-10000,
|
|
20240613,343500,352000,355000,342000,29308,10138797000,00,0.00,N,5,-8000,
|
|
20240612,351500,358000,358000,348500,10668,3752843000,00,0.00,N,5,-1000,
|
|
20240611,352500,345500,359000,345000,22105,7815964500,00,0.00,N,2,7000,
|
|
20240610,345500,344000,350000,341000,11274,3901362500,00,0.00,N,5,-1500,
|
|
20240607,347000,350500,352500,345500,11390,3965610000,00,0.00,N,5,-3000,
|
|
20240605,350000,353500,356500,350000,16727,5886393500,00,0.00,N,5,-4000,
|
|
20240604,354000,361500,362000,350000,25469,9022081000,00,0.00,N,5,-10000,
|
|
20240603,364000,375000,375000,362000,14198,5179486500,00,0.00,N,5,-8000,
|
|
20240531,372000,354000,374500,354000,32174,11865994000,00,0.00,N,2,16000,
|
|
20240530,356000,355500,360000,354500,13954,4980987000,00,0.00,N,5,-3500,
|
|
20240529,359500,362000,367500,356000,24806,8929543000,00,0.00,N,5,-6500,
|
|
20240528,366000,388000,388500,357500,74126,27221522000,00,0.00,N,5,-22500,
|
|
20240527,388500,380000,392500,378000,30019,11617853000,00,0.00,N,2,11000,
|
|
20240524,377500,382000,384000,372500,21879,8274201000,00,0.00,N,5,-8000,
|
|
20240523,385500,383500,390500,377000,22432,8602142500,00,0.00,N,2,500,
|
|
20240522,385000,373000,387500,370000,32328,12402327500,00,0.00,N,2,11000,
|
|
20240521,374000,374500,389500,372500,41284,15761816000,00,0.00,N,5,-2500,
|
|
20240520,376500,377500,381000,374000,18111,6840260500,00,0.00,N,2,1500,
|
|
20240517,375000,370000,381000,368000,24996,9395081000,00,0.00,N,2,2500,
|
|
20240516,372500,379500,381000,369500,14717,5514722000,00,0.00,N,5,-3500,
|
|
20240514,376000,373500,389000,370500,38732,14794022000,00,0.00,N,2,6000,
|
|
20240513,370000,374000,376000,368000,14075,5214683000,00,0.00,N,5,-5000,
|
|
20240510,375000,367000,378000,363000,39822,14861983500,00,0.00,N,2,13500,
|
|
20240509,361500,367000,368500,359500,17417,6314479000,00,0.00,N,5,-5500,
|
|
20240508,367000,369000,372000,360500,14902,5451795000,00,0.00,N,5,-2000,
|
|
20240507,369000,371500,374500,365000,20623,7612951500,00,0.00,N,2,1000,
|
|
20240503,368000,373000,374500,366000,20817,7685420000,00,0.00,N,5,-3500,
|
|
20240502,371500,367500,376000,365000,29346,10890890000,00,0.00,N,2,4000,
|
|
20240430,367500,369500,371500,361000,38005,13927642000,00,0.00,N,5,-4500,
|
|
20240429,372000,349000,372000,346000,102610,36898453000,00,0.00,N,2,35000,
|
|
20240426,337000,337000,342000,332000,10480,3528757000,00,0.00,N,2,2500,
|
|
20240425,334500,334000,340500,332000,10084,3392782000,00,0.00,N,5,-3500,
|
|
20240424,338000,340000,343000,335500,9936,3355774000,00,0.00,N,5,-2000,
|
|
20240423,340000,338500,341500,334000,8654,2924760000,00,0.00,N,2,500,
|
|
20240422,339500,338500,344500,331500,14689,4959876000,00,0.00,N,2,5000,
|
|
20240419,334500,338500,338500,326000,19078,6332745500,00,0.00,N,5,-2500,
|
|
20240418,337000,334000,341500,330000,22166,7471171000,00,0.00,N,2,3000,
|
|
20240417,334000,313000,336000,312500,32220,10502271000,00,0.00,N,2,22000,
|
|
20240416,312000,326000,326000,309500,44189,13941109500,00,0.00,N,5,-14500,
|
|
20240415,326500,325000,331000,324000,12365,4033093500,00,0.00,N,5,-1500,
|
|
20240412,328000,330000,332000,325500,20148,6609535000,00,0.00,N,5,-1000,
|
|
20240411,329000,333000,333000,327000,21861,7201194500,00,0.00,N,5,-9500,
|
|
20240409,338500,342000,346000,338500,18627,6357871500,00,0.00,N,5,-4500,
|
|
20240408,343000,351500,352000,341500,16068,5529902000,00,0.00,N,5,-8000,
|
|
20240405,351000,342000,357000,340500,43006,15097479000,00,0.00,N,2,9000,
|
|
20240404,342000,337000,347500,337000,17407,5966232500,00,0.00,N,2,7000,
|
|
20240403,335000,344500,344500,333500,17534,5916568500,00,0.00,N,5,-10000,
|
|
20240402,345000,345000,347500,340000,17469,6035297500,00,0.00,N,5,-2500,
|
|
20240401,347500,348000,356500,343500,35372,12330488000,00,0.00,N,2,5500,
|
|
20240329,342000,343500,345000,335000,20554,6994658000,00,0.00,N,2,1000,
|
|
20240328,341000,334000,346500,333000,42618,14538167500,00,0.00,N,2,5000,
|
|
20240327,336000,324000,339000,322500,34727,11428306500,00,0.00,N,2,11000,
|
|
20240326,325000,325500,330000,323000,23404,7616031000,00,0.00,N,3,0,
|
|
20240325,325000,334000,335000,323500,46108,15017345500,00,0.00,N,5,-10000,
|
|
20240322,335000,339000,339000,334500,12969,4357884000,00,0.00,N,5,-4000,
|
|
20240321,339000,334500,339500,334500,13795,4658606000,00,0.00,N,2,5000,
|
|
20240320,334000,339500,339500,331500,12954,4332752000,00,0.00,N,5,-4000,
|
|
20240319,338000,340500,340500,335000,9191,3098746500,00,0.00,N,5,-2500,
|
|
20240318,340500,341000,342000,338500,10343,3517991500,00,0.00,N,5,-1500,
|
|
20240315,342000,343000,343000,338500,10232,3477709000,00,0.00,N,5,-500,
|
|
20240314,342500,340500,344000,337000,16288,5550583000,00,0.00,N,2,2000,
|
|
20240313,340500,346500,348000,338500,22811,7787640000,00,0.00,N,5,-5000,
|
|
20240312,345500,344500,353500,344000,16662,5788283000,00,0.00,N,2,1500,
|
|
20240311,344000,355000,355500,343500,19342,6718447000,00,0.00,N,5,-9500,
|
|
20240308,353500,345500,363000,345000,71866,25611465000,00,0.00,N,2,16500,
|
|
20240307,337000,341500,346000,336500,14059,4783999500,00,0.00,N,5,-7000,
|
|
20240306,344000,335000,347000,331500,28666,9780627500,00,0.00,N,2,7000,
|
|
20240305,337000,327000,342000,325500,30377,10226215000,00,0.00,N,2,10000,
|
|
20240304,327000,334500,338000,327000,29048,9594905000,00,0.00,N,5,-6500,
|
|
20240229,333500,338500,338500,331000,22967,7666549000,00,0.00,N,5,-6000,
|
|
20240228,339500,344500,349000,339000,20291,6966257000,00,0.00,N,5,-2000,
|
|
20240227,341500,338500,359000,335000,95651,33251272000,00,0.00,N,2,9500,
|
|
20240226,332000,328000,336000,327000,30158,9982706000,00,0.00,N,2,10000,
|
|
20240223,322000,328500,328500,321500,25337,8196637500,00,0.00,N,5,-5000,
|
|
20240222,327000,329000,329500,324500,12319,4023512500,00,0.00,N,5,-500,
|
|
20240221,327500,326000,330000,326000,11609,3796823500,00,0.00,N,2,1500,
|
|
20240220,326000,332000,332000,325000,22646,7394189500,00,0.00,N,5,-6500,
|
|
20240219,332500,336000,337500,330500,13284,4423835000,00,0.00,N,5,-1000,
|
|
20240216,333500,332500,336500,330000,16455,5496686500,00,0.00,N,2,4000,
|
|
20240215,329500,330000,333000,328000,13924,4591445500,00,0.00,N,2,1500,
|
|
20240214,328000,330500,331500,325500,24678,8077418000,00,0.00,N,5,-7000,
|
|
20240213,335000,334000,339000,333500,16520,5530516000,00,0.00,N,2,1000,
|
|
20240208,334000,333000,339500,333000,11583,3880006000,00,0.00,N,3,0,
|
|
20240207,334000,336500,340500,333000,12394,4162926000,00,0.00,N,3,0,
|
|
20240206,334000,329500,337000,325000,18300,6045435500,00,0.00,N,2,500,
|
|
20240205,333500,337000,339000,330000,12035,4012129500,00,0.00,N,5,-3500,
|
|
20240202,337000,330500,339000,327000,15418,5176186000,00,0.00,N,2,8000,
|
|
20240201,329000,325000,331000,321500,16880,5485861000,00,0.00,N,2,2500,
|
|
20240131,326500,333500,336000,326000,26354,8662042000,00,0.00,N,5,-10500,
|
|
20240130,337000,345000,345500,336000,21357,7247039000,00,0.00,N,5,-8500,
|
|
20240129,345500,343500,347000,339000,12741,4373728500,00,0.00,N,2,5000,
|
|
20240126,340500,335500,345500,335500,11523,3937544000,00,0.00,N,2,500,
|
|
20240125,340000,341000,341500,331500,16292,5487543500,00,0.00,N,5,-500,
|
|
20240124,340500,345500,346500,340000,11748,4012836500,00,0.00,N,5,-2000,
|
|
20240123,342500,349500,352000,337500,22980,7847138000,00,0.00,N,5,-5000,
|
|
20240122,347500,348500,351500,345000,8895,3085837500,00,0.00,N,2,500,
|
|
20240119,347000,341500,359000,341500,17954,6294881000,00,0.00,N,2,8500,
|
|
20240118,338500,344000,347000,337000,20085,6847077000,00,0.00,N,5,-7500,
|
|
20240117,346000,359000,361500,346000,17271,6033835000,00,0.00,N,5,-15500,
|
|
20240116,361500,355500,363500,355000,7736,2787368500,00,0.00,N,2,4500,
|
|
20240115,357000,356500,363500,355000,8956,3217664000,00,0.00,N,2,500,
|
|
20240112,356500,364000,366500,356500,13180,4741974500,00,0.00,N,5,-7500,
|
|
20240111,364000,370000,370000,364000,12365,4525831000,00,0.00,N,5,-2500,
|
|
20240110,366500,370500,373000,366500,11869,4376276500,00,0.00,N,5,-4000,
|
|
20240109,370500,381000,381000,369000,20381,7582507000,00,0.00,N,5,-4500,
|
|
20240108,375000,380500,381000,374500,10769,4063086500,00,0.00,N,5,-3000,
|
|
20240105,378000,383000,384500,377000,14906,5657878500,00,0.00,N,5,-5000,
|
|
20240104,383000,389500,396500,383000,18088,7014052500,00,0.00,N,5,-8500,
|
|
20240103,391500,392000,408500,391000,23203,9230044500,00,0.00,N,5,-5000,
|
|
20240102,396500,396500,400000,391000,16449,6502043000,00,0.00,N,5,-3000,
|
|
20231228,399500,399500,402500,395500,12538,5006666000,00,0.00,N,2,2000,
|
|
20231227,397500,409000,412500,396000,36935,14744497000,02,0.00,N,5,-21500,
|
|
20231226,419000,390000,425000,388500,89231,36333394000,00,0.00,N,2,34000,
|
|
20231222,385000,393500,393500,385000,12284,4767046000,00,0.00,N,5,-8000,
|
|
20231221,393000,387000,399500,382500,30261,11825917500,00,0.00,N,2,4500,
|
|
20231220,388500,390000,390500,385000,11909,4609653500,00,0.00,N,2,2000,
|
|
20231219,386500,378500,388500,377500,14873,5708034500,00,0.00,N,2,5000,
|
|
20231218,381500,378500,383000,375500,9470,3591181000,00,0.00,N,2,2500,
|
|
20231215,379000,381000,384500,376500,12767,4851834500,00,0.00,N,5,-500,
|
|
20231214,379500,375000,382000,371000,17984,6783589500,00,0.00,N,2,9000,
|
|
20231213,370500,373000,375500,368500,8429,3125891500,00,0.00,N,5,-2500,
|
|
20231212,373000,379000,379500,369500,16177,6027789000,00,0.00,N,5,-3500,
|
|
20231211,376500,380000,381500,375500,7285,2747972000,00,0.00,N,2,500,
|
|
20231208,376000,378500,383500,373000,15001,5668587500,00,0.00,N,2,4500,
|
|
20231207,371500,371000,375000,367500,14112,5224210000,00,0.00,N,5,-2000,
|
|
20231206,373500,377000,378500,370500,9078,3397263000,00,0.00,N,5,-2500,
|
|
20231205,376000,377500,384000,376000,12062,4579383000,00,0.00,N,5,-5000,
|
|
20231204,381000,389000,391000,380000,17517,6732407000,00,0.00,N,5,-10000,
|
|
20231201,391000,395000,395500,387500,8914,3479277500,00,0.00,N,5,-3500,
|
|
20231130,394500,394500,395500,390500,10029,3947601500,00,0.00,N,2,1000,
|
|
20231129,393500,395000,395000,387000,11885,4633036500,00,0.00,N,5,-2000,
|
|
20231128,395500,396500,397000,391000,8511,3354254000,00,0.00,N,2,500,
|
|
20231127,395000,395000,397500,390500,9043,3554018000,00,0.00,N,3,0,
|
|
20231124,395000,391500,395000,389000,8272,3249163500,00,0.00,N,2,3500,
|
|
20231123,391500,396000,396000,388000,10939,4281393000,00,0.00,N,5,-4500,
|
|
20231122,396000,390000,396000,386500,10744,4218876500,00,0.00,N,2,6000,
|
|
20231121,390000,386000,391500,382500,11672,4523133000,00,0.00,N,2,5500,
|
|
20231120,384500,381000,385500,378000,8222,3151347000,00,0.00,N,2,5500,
|
|
20231117,379000,386000,386000,372000,12602,4749773000,00,0.00,N,5,-5000,
|
|
20231116,384000,384500,396000,382000,16515,6382264500,00,0.00,N,5,-500,
|
|
20231115,384500,383500,384500,378000,15934,6064044500,00,0.00,N,2,10500,
|
|
20231114,374000,379000,379000,368500,19272,7175611000,00,0.00,N,5,-1500,
|
|
20231113,375500,376500,379500,371500,9002,3379835000,00,0.00,N,3,0,
|
|
20231110,375500,384000,387500,371500,20360,7715841000,00,0.00,N,5,-16000,
|
|
20231109,391500,388000,394500,383000,11423,4452039500,00,0.00,N,5,-500,
|
|
20231108,392000,399500,399500,391000,10511,4143040500,00,0.00,N,5,-1000,
|
|
20231107,393000,397000,398000,385500,16464,6444365500,00,0.00,N,5,-4000,
|
|
20231106,397000,385000,397000,377500,29316,11403372500,00,0.00,N,2,22500,
|
|
20231103,374500,365000,378500,363500,19869,7409775500,00,0.00,N,2,11500,
|
|
20231102,363000,369000,369500,357500,13945,5062781000,00,0.00,N,2,1500,
|
|
20231101,361500,360000,369000,358500,11287,4095386000,00,0.00,N,2,4500,
|
|
20231031,357000,369500,372000,355000,16545,5975920000,00,0.00,N,5,-8500,
|
|
20231030,365500,345000,367000,344500,20853,7539744000,00,0.00,N,2,16000,
|
|
20231027,349500,346000,355500,344500,10179,3563974000,00,0.00,N,2,3000,
|
|
20231026,346500,345000,352000,343500,17853,6199161000,00,0.00,N,5,-8500,
|
|
20231025,355000,348000,359500,343500,20156,7121869500,00,0.00,N,2,9000,
|
|
20231024,346000,342000,346000,327500,21992,7394273500,00,0.00,N,2,7500,
|
|
20231023,338500,331000,347000,330000,19292,6525069000,00,0.00,N,2,4000,
|
|
20231020,334500,340000,343000,330500,29695,9942937000,00,0.00,N,5,-11000,
|
|
20231019,345500,352000,352500,342500,28542,9877893500,00,0.00,N,5,-14000,
|
|
20231018,359500,365500,370500,354500,34824,12479743500,00,0.00,N,5,-6500,
|
|
20231017,366000,379000,379500,365500,21413,7889332500,00,0.00,N,5,-7000,
|
|
20231016,373000,373000,373000,367500,20601,7619537000,00,0.00,N,5,-4000,
|
|
20231013,377000,378500,383000,375500,11100,4198806500,00,0.00,N,5,-7000,
|
|
20231012,384000,383000,387000,376000,14464,5517056500,00,0.00,N,2,4000,
|
|
20231011,380000,374500,380000,370500,15116,5685993000,00,0.00,N,2,12000,
|
|
20231010,368000,382500,382500,364500,24548,9156338000,00,0.00,N,5,-10000,
|
|
20231006,378000,373500,378500,371000,13417,5039274000,00,0.00,N,2,7000,
|
|
20231005,371000,374500,380000,370000,19889,7438182500,00,0.00,N,5,-2500,
|
|
20231004,373500,389500,389500,372500,31600,11924111000,00,0.00,N,5,-19000,
|
|
20230927,392500,381000,393000,379000,25592,9848128000,00,0.00,N,2,6500,
|
|
20230926,386000,399500,400000,385500,32786,12751397000,00,0.00,N,5,-8500,
|
|
20230925,394500,400000,401500,391000,26980,10666552000,00,0.00,N,5,-7000,
|
|
20230922,401500,405000,411500,399500,36546,14715437500,00,0.00,N,5,-10000,
|
|
20230921,411500,427000,430500,410500,34785,14516376000,00,0.00,N,5,-19500,
|
|
20230920,431000,432000,437000,429500,22706,9798261000,00,0.00,N,5,-5500,
|
|
20230919,436500,442000,442000,433000,16113,7039488000,00,0.00,N,5,-4500,
|
|
20230918,441000,449000,450000,441000,18623,8265011500,00,0.00,N,5,-9500,
|
|
20230915,450500,448000,455000,447000,24007,10823619000,00,0.00,N,2,2000,
|
|
20230914,448500,449000,452000,444500,16709,7476206500,00,0.00,N,2,3500,
|
|
20230913,445000,460000,462000,443500,30563,13721668500,00,0.00,N,5,-14000,
|
|
20230912,459000,473000,491500,457000,90191,42792005000,00,0.00,N,2,2500,
|
|
20230911,456500,456000,466500,452000,26373,12125782500,00,0.00,N,2,5500,
|
|
20230908,451000,452000,457500,445000,12719,5700321000,00,0.00,N,5,-1000,
|
|
20230907,452000,448000,459000,444500,19026,8574336500,00,0.00,N,2,500,
|
|
20230906,451500,465000,465000,451500,21788,9905025500,00,0.00,N,5,-13000,
|
|
20230905,464500,456500,467500,456000,25667,11900096000,00,0.00,N,2,2000,
|
|
20230904,462500,436000,467500,436000,51412,23515056500,00,0.00,N,2,26500,
|
|
20230901,436000,447500,450500,435000,22718,10007389000,00,0.00,N,5,-16000,
|
|
20230831,452000,447000,458500,446000,21814,9848783500,00,0.00,N,2,5000,
|
|
20230830,447000,448000,448500,441000,13444,5986145000,00,0.00,N,2,2500,
|
|
20230829,444500,441000,448500,439000,18518,8244153000,00,0.00,N,2,8500,
|
|
20230828,436000,438500,442000,430000,15714,6870146000,00,0.00,N,2,6500,
|
|
20230825,429500,428500,432500,426000,10607,4559427500,00,0.00,N,5,-2000,
|
|
20230824,431500,431500,433500,425000,13578,5838282000,00,0.00,N,2,3000,
|
|
20230823,428500,439500,442000,427000,15400,6677095500,00,0.00,N,5,-7000,
|
|
20230822,435500,429000,437000,422500,26485,11443034000,00,0.00,N,2,12500,
|
|
20230821,423000,417000,427000,417000,13275,5616625000,00,0.00,N,2,5000,
|
|
20230818,418000,418500,425000,412000,17710,7395355500,00,0.00,N,5,-5000,
|
|
20230817,423000,410500,424000,410000,25816,10763840000,00,0.00,N,2,2500,
|
|
20230816,420500,434000,435000,420000,35917,15299533000,00,0.00,N,5,-18500,
|
|
20230814,439000,450500,451000,437500,24773,10940745000,00,0.00,N,5,-15000,
|
|
20230811,454000,455000,461500,450500,14096,6398783500,00,0.00,N,2,1500,
|
|
20230810,452500,457000,457500,450000,20942,9472621500,00,0.00,N,5,-8500,
|
|
20230809,461000,463500,464000,455000,13558,6231380000,00,0.00,N,5,-1000,
|
|
20230808,462000,459500,478500,459500,35440,16568097500,00,0.00,N,2,7000,
|
|
20230807,455000,455000,459000,442000,27963,12639583000,00,0.00,N,5,-4000,
|
|
20230804,459000,468500,472500,458000,22290,10301085000,00,0.00,N,5,-5500,
|
|
20230803,464500,476000,476000,456500,30764,14285226000,00,0.00,N,5,-11000,
|
|
20230802,475500,470000,490000,464000,58992,28318534000,00,0.00,N,2,5500,
|
|
20230801,470000,478500,478500,464000,35700,16761616500,00,0.00,N,5,-5000,
|
|
20230731,475000,433000,493000,433000,139173,66059847500,00,0.00,N,2,40000,
|
|
20230728,435000,429000,437000,421000,27105,11656908500,00,0.00,N,2,5500,
|
|
20230727,429500,454500,454500,426000,57997,25522220000,00,0.00,N,5,-21500,
|
|
20230726,451000,468500,470500,448500,65350,29945940500,00,0.00,N,5,-17000,
|
|
20230725,468000,449500,473000,445000,57354,26373685000,00,0.00,N,2,18500,
|
|
20230724,449500,451000,451500,440500,35440,15852746000,00,0.00,N,5,-2500,
|
|
20230721,452000,450500,452000,445000,19633,8817893000,00,0.00,N,5,-500,
|
|
20230720,452500,444000,459500,440500,29685,13426452500,00,0.00,N,2,5000,
|
|
20230719,447500,453000,453000,444000,36348,16239239000,00,0.00,N,5,-6000,
|
|
20230718,453500,459000,459000,445000,34097,15305095500,00,0.00,N,5,-4000,
|
|
20230717,457500,456500,460000,448000,22605,10282977000,00,0.00,N,2,500,
|
|
20230714,457000,455000,464000,453500,28935,13246763500,00,0.00,N,2,6000,
|
|
20230713,451000,465000,465000,449500,36318,16463991000,00,0.00,N,5,-7000,
|
|
20230712,458000,457000,465500,454000,32154,14777936500,00,0.00,N,2,4500,
|
|
20230711,453500,458500,461500,449000,27090,12315267500,00,0.00,N,2,2000,
|
|
20230710,451500,442500,460000,438500,42811,19338487500,00,0.00,N,2,13500,
|
|
20230707,438000,437500,441500,431000,37048,16110240500,00,0.00,N,5,-4000,
|
|
20230706,442000,451500,452000,441000,39860,17715354000,00,0.00,N,5,-9500,
|
|
20230705,451500,462000,462000,450000,51108,23168573000,00,0.00,N,5,-10500,
|
|
20230704,462000,469000,471500,461000,31285,14559112000,00,0.00,N,5,-2000,
|
|
20230703,464000,458000,465500,444000,46101,21013484500,00,0.00,N,2,3500,
|
|
20230630,460500,458500,464500,451000,28569,13126334000,00,0.00,N,2,1500,
|
|
20230629,459000,477000,477500,457500,72285,33573640000,00,0.00,N,5,-19000,
|
|
20230628,478000,504000,504000,478000,51788,25120300000,00,0.00,N,5,-19000,
|
|
20230627,497000,500000,506000,488000,32626,16208369500,00,0.00,N,2,1000,
|
|
20230626,496000,489500,510000,489500,52874,26525184500,00,0.00,N,2,7500,
|
|
20230623,488500,497500,499500,486000,28668,14076626000,00,0.00,N,5,-6000,
|
|
20230622,494500,472500,505000,468000,66039,32636609000,00,0.00,N,2,21500,
|
|
20230621,473000,482000,486000,472000,28846,13795621000,00,0.00,N,5,-9000,
|
|
20230620,482000,489500,496500,477000,46836,22788058500,00,0.00,N,5,-5500,
|
|
20230619,487500,473000,492000,472500,46083,22351923000,00,0.00,N,2,18000,
|
|
20230616,469500,471500,476500,466500,26203,12320653500,00,0.00,N,5,-2000,
|
|
20230615,471500,475500,480000,461500,28315,13314202000,00,0.00,N,5,-5000,
|
|
20230614,476500,483000,483000,473000,33600,16017795500,00,0.00,N,2,1000,
|
|
20230613,475500,477000,489500,472500,57766,27725418500,00,0.00,N,2,11500,
|
|
20230612,464000,476000,476000,463000,24275,11342266000,00,0.00,N,5,-8500,
|
|
20230609,472500,479000,480000,466500,36656,17297097500,00,0.00,N,5,-3500,
|
|
20230608,476000,476500,481500,474000,29894,14270811000,00,0.00,N,2,1500,
|
|
20230607,474500,469000,484000,466500,52079,24801195000,00,0.00,N,2,16500,
|
|
20230605,458000,453500,464500,453500,25988,11974624500,00,0.00,N,2,10000,
|
|
20230602,448000,444000,453000,444000,13898,6244749500,00,0.00,N,2,7000,
|
|
20230601,441000,448500,450000,438500,14220,6299415000,00,0.00,N,5,-5500,
|
|
20230531,446500,448000,450500,443500,17070,7634308500,00,0.00,N,5,-1500,
|
|
20230530,448000,442000,451500,441500,14807,6616503500,00,0.00,N,2,5000,
|
|
20230526,443000,450500,452000,441000,19365,8618717000,00,0.00,N,5,-8000,
|
|
20230525,451000,455500,457000,449500,17590,7974869000,00,0.00,N,5,-3500,
|
|
20230524,454500,462500,462500,449500,24660,11201244000,00,0.00,N,5,-8000,
|
|
20230523,462500,458500,467000,456000,39101,18056246500,00,0.00,N,2,4000,
|
|
20230522,458500,445500,464500,444500,88882,40688889500,00,0.00,N,2,25000,
|
|
20230519,433500,438500,444000,428500,41526,18175766000,00,0.00,N,5,-3000,
|
|
20230518,436500,422000,437000,419500,44254,19118068000,00,0.00,N,2,18000,
|
|
20230517,418500,416500,422000,414000,9177,3847466500,00,0.00,N,5,-500,
|
|
20230516,419000,417000,427000,415500,12748,5351925000,00,0.00,N,2,500,
|
|
20230515,418500,415000,419500,411500,10348,4305424000,00,0.00,N,5,-1500,
|
|
20230512,420000,420000,427500,416000,13703,5763945500,00,0.00,N,3,0,
|
|
20230511,420000,421000,430000,419500,16478,7021855000,00,0.00,N,5,-1000,
|
|
20230510,421000,409500,435000,409000,45429,19434778500,00,0.00,N,2,11000,
|
|
20230509,410000,417000,417500,405000,18413,7539156000,00,0.00,N,5,-8000,
|
|
20230508,418000,420500,427500,418000,14046,5931206500,00,0.00,N,5,-5000,
|
|
20230504,423000,423000,424000,416500,15595,6559887000,00,0.00,N,2,1000,
|
|
20230503,422000,420000,424500,416500,22241,9362844500,00,0.00,N,2,1500,
|
|
20230502,420500,397000,423000,397000,54842,22710944000,00,0.00,N,2,32000,
|
|
20230428,388500,393000,395500,386000,20768,8108751500,00,0.00,N,5,-1500,
|
|
20230427,390000,394500,395000,386500,18565,7242932000,00,0.00,N,5,-4500,
|
|
20230426,394500,395000,400500,392500,19200,7613349000,00,0.00,N,5,-3000,
|
|
20230425,397500,406000,408000,395500,28658,11432782500,00,0.00,N,5,-8500,
|
|
20230424,406000,407000,410000,401500,21913,8886953000,00,0.00,N,5,-2000,
|
|
20230421,408000,414500,416000,405000,29233,11926227500,00,0.00,N,5,-4000,
|
|
20230420,412000,422000,422500,411500,40426,16766180000,00,0.00,N,5,-12500,
|
|
20230419,424500,432500,433500,424000,22744,9713364500,00,0.00,N,5,-7500,
|
|
20230418,432000,442500,444000,430000,39577,17195491500,00,0.00,N,5,-8000,
|
|
20230417,440000,419500,440000,418000,71360,31009497500,00,0.00,N,2,23000,
|
|
20230414,417000,425000,426000,413000,23841,9980720000,00,0.00,N,5,-6500,
|
|
20230413,423500,415000,425500,411500,35070,14773606500,00,0.00,N,2,5500,
|
|
20230412,418000,415500,418500,410000,27298,11320280500,00,0.00,N,3,0,
|
|
20230411,418000,413500,422000,410000,25934,10801862000,00,0.00,N,2,4500,
|
|
20230410,413500,410000,415000,401000,39552,16134852500,00,0.00,N,2,1500,
|
|
20230407,412000,414000,416500,410000,18626,7689111500,00,0.00,N,2,500,
|
|
20230406,411500,419500,419500,411000,25897,10706740500,00,0.00,N,5,-8000,
|
|
20230405,419500,420000,421500,414000,18585,7756876500,00,0.00,N,2,500,
|
|
20230404,419000,428000,429000,416000,26527,11133575500,00,0.00,N,5,-7500,
|
|
20230403,426500,432000,435000,424500,24501,10495567500,00,0.00,N,5,-5500,
|
|
20230331,432000,431500,433000,425000,30336,13048818000,00,0.00,N,2,4000,
|
|
20230330,428000,428500,434000,418000,27246,11608048500,00,0.00,N,2,4500,
|
|
20230329,423500,417000,426000,416000,20584,8679972500,00,0.00,N,2,6500,
|
|
20230328,417000,414000,423000,414000,17921,7475726000,00,0.00,N,5,-500,
|
|
20230327,417500,422500,424500,408500,25364,10494922000,00,0.00,N,5,-1500,
|
|
20230324,419000,424500,424500,415500,20452,8565040500,00,0.00,N,5,-5000,
|
|
20230323,424000,421000,432000,421000,23878,10165448000,00,0.00,N,5,-1500,
|
|
20230322,425500,424500,428000,420000,22172,9395878000,00,0.00,N,2,500,
|
|
20230321,425000,425500,429500,419500,20115,8529788000,00,0.00,N,2,1500,
|
|
20230320,423500,414500,434500,414000,47419,20227660000,00,0.00,N,2,18500,
|
|
20230317,405000,410500,413000,403000,18179,7391002500,00,0.00,N,5,-5500,
|
|
20230316,410500,399500,414500,393000,19928,8097460500,00,0.00,N,2,5000,
|
|
20230315,405500,415000,415000,401000,18622,7598179000,00,0.00,N,5,-500,
|
|
20230314,406000,421500,423500,406000,23110,9560761000,00,0.00,N,5,-14500,
|
|
20230313,420500,415000,422000,411000,21136,8813408500,00,0.00,N,2,2500,
|
|
20230310,418000,421000,424000,416500,18269,7661909500,00,0.00,N,5,-10500,
|
|
20230309,428500,425000,432000,418500,27683,11728406500,00,0.00,N,2,4000,
|
|
20230308,424500,431000,433500,420500,33240,14153780500,00,0.00,N,5,-13500,
|
|
20230307,438000,444000,444000,433500,19822,8697460000,00,0.00,N,5,-4500,
|
|
20230306,442500,449500,453000,430000,39289,17246227000,00,0.00,N,2,500,
|
|
20230303,442000,429000,449000,428000,71560,31413026500,00,0.00,N,2,26000,
|
|
20230302,416000,411000,420000,410000,21447,8892886000,00,0.00,N,2,5000,
|
|
20230228,411000,407000,412000,405500,14725,6034549500,00,0.00,N,2,6000,
|
|
20230227,405000,413500,413500,402500,27456,11154403000,00,0.00,N,5,-12500,
|
|
20230224,417500,426500,426500,413500,25898,10814052000,00,0.00,N,5,-9000,
|
|
20230223,426500,421000,437500,420500,37483,16058151000,00,0.00,N,2,9000,
|
|
20230222,417500,420000,425500,414000,30148,12641872000,00,0.00,N,5,-8500,
|
|
20230221,426000,416000,428500,410500,39185,16565530500,00,0.00,N,2,12000,
|
|
20230220,414000,413500,415500,407500,17985,7413422000,00,0.00,N,2,5000,
|
|
20230217,409000,400500,415000,399000,22970,9418947500,00,0.00,N,2,4000,
|
|
20230216,405000,397000,406500,397000,19879,8022971000,00,0.00,N,2,10500,
|
|
20230215,394500,406000,406000,394500,29498,11756450000,00,0.00,N,5,-11500,
|
|
20230214,406000,414000,415000,401500,15439,6287269500,00,0.00,N,5,-3000,
|
|
20230213,409000,409000,410500,399500,22197,8986099000,00,0.00,N,5,-1000,
|
|
20230210,410000,418000,418000,405500,24598,10087702000,00,0.00,N,5,-7500,
|
|
20230209,417500,417000,419500,413000,16550,6897425000,00,0.00,N,3,0,
|
|
20230208,417500,421000,421000,411000,25096,10410361000,00,0.00,N,5,-1000,
|
|
20230207,418500,410000,418500,407500,33586,13954294500,00,0.00,N,2,5500,
|
|
20230206,413000,409500,417000,404000,37412,15450375500,00,0.00,N,2,3500,
|
|
20230203,409500,405000,420000,404500,77113,31763358000,00,0.00,N,2,8500,
|
|
20230202,401000,390500,403000,386000,71110,28222635000,00,0.00,N,2,17500,
|
|
20230201,383500,385500,397000,382500,36162,14047821500,00,0.00,N,2,500,
|
|
20230131,383000,372000,383500,370000,23178,8791529000,00,0.00,N,2,7500,
|
|
20230130,375500,384000,385000,375000,19010,7194220000,00,0.00,N,5,-8500,
|
|
20230127,384000,383000,385500,380000,16318,6245607500,00,0.00,N,2,1000,
|
|
20230126,383000,381000,384000,375000,18303,6954860000,00,0.00,N,2,3500,
|
|
20230125,379500,381000,384000,378000,16842,6400923500,00,0.00,N,2,2500,
|
|
20230120,377000,373500,381000,373000,10947,4127212500,00,0.00,N,2,2500,
|
|
20230119,374500,371500,378000,370000,13631,5097372000,00,0.00,N,5,-1000,
|
|
20230118,375500,378000,379500,371500,12311,4606280000,00,0.00,N,5,-2000,
|
|
20230117,377500,377000,382500,371000,20216,7650369000,00,0.00,N,2,500,
|
|
20230116,377000,376000,383000,374500,28068,10607551500,00,0.00,N,2,3000,
|
|
20230113,374000,381000,381500,372500,16403,6168569500,00,0.00,N,5,-3500,
|
|
20230112,377500,381500,385500,376500,26839,10194886000,00,0.00,N,5,-1500,
|
|
20230111,379000,364500,379500,363500,45201,16935413500,00,0.00,N,2,17000,
|
|
20230110,362000,359000,363500,356000,20073,7219042000,00,0.00,N,2,3000,
|
|
20230109,359000,345000,359000,343500,27955,9838131000,00,0.00,N,2,19500,
|
|
20230106,339500,331500,344500,331500,14927,5079429000,00,0.00,N,2,4500,
|
|
20230105,335000,338000,345000,334000,13528,4563220500,00,0.00,N,5,-4000,
|
|
20230104,339000,333000,341500,329000,14166,4774989000,00,0.00,N,2,2000,
|
|
20230103,337000,325500,339500,325500,20462,6812026000,00,0.00,N,2,8000,
|
|
20230102,329000,333500,338500,327500,13198,4377640500,00,0.00,N,5,-4500,
|
|
20221229,333500,346000,346000,329500,31079,10363313000,00,0.00,N,5,-13500,
|
|
20221228,347000,350000,351500,345000,16053,5579032500,02,0.00,N,5,-9500,
|
|
20221227,356500,360500,361000,355000,19986,7157730000,00,0.00,N,5,-1000,
|
|
20221226,357500,352000,359500,348000,22103,7787553500,00,0.00,N,2,7500,
|
|
20221223,350000,349000,356000,345500,19981,7002886000,00,0.00,N,5,-8000,
|
|
20221222,358000,345000,362000,345000,25376,9057575500,00,0.00,N,2,13500,
|
|
20221221,344500,350000,351000,342500,12576,4342574500,00,0.00,N,5,-1500,
|
|
20221220,346000,355000,357000,344500,23498,8197914000,00,0.00,N,5,-12000,
|
|
20221219,358000,358000,360000,353000,7760,2769445000,00,0.00,N,5,-1000,
|
|
20221216,359000,359500,362000,355000,16287,5843819500,00,0.00,N,5,-8500,
|
|
20221215,367500,369500,375500,367000,16726,6209415500,00,0.00,N,5,-5500,
|
|
20221214,373000,358500,375500,358000,26970,9945992000,00,0.00,N,2,17500,
|
|
20221213,355500,360000,366000,352500,20820,7455778000,00,0.00,N,5,-500,
|
|
20221212,356000,360000,361500,353000,21244,7548289000,00,0.00,N,5,-9500,
|
|
20221209,365500,362500,368000,353000,22649,8178525500,00,0.00,N,2,4000,
|
|
20221208,361500,363000,364500,357000,14740,5318506000,00,0.00,N,3,0,
|
|
20221207,361500,362000,369500,357000,15967,5806615000,00,0.00,N,5,-2500,
|
|
20221206,364000,374500,377500,364000,27295,10059460000,00,0.00,N,5,-16000,
|
|
20221205,380000,380000,384500,376000,16474,6255737500,00,0.00,N,2,500,
|
|
20221202,379500,389000,389500,378000,23458,8968225500,00,0.00,N,5,-10500,
|
|
20221201,390000,400000,401000,390000,22438,8842114000,00,0.00,N,5,-3500,
|
|
20221130,393500,398000,398000,390000,16126,6334901000,00,0.00,N,5,-2500,
|
|
20221129,396000,389500,397500,388000,10481,4131824000,00,0.00,N,2,4000,
|
|
20221128,392000,399000,404000,391000,16463,6526457000,00,0.00,N,5,-10000,
|
|
20221125,402000,405500,405500,397000,16603,6665257000,00,0.00,N,5,-2000,
|
|
20221124,404000,399500,404500,393000,20598,8241744500,00,0.00,N,2,7500,
|
|
20221123,396500,381000,398500,378500,35694,13983352500,00,0.00,N,2,20000,
|
|
20221122,376500,387000,390000,375500,27705,10539441000,00,0.00,N,5,-11500,
|
|
20221121,388000,396000,402000,385500,27339,10672692500,00,0.00,N,5,-5000,
|
|
20221118,393000,402500,403000,390500,25235,9996681500,00,0.00,N,5,-7000,
|
|
20221117,400000,404000,415000,397000,42649,17270790500,00,0.00,N,2,3500,
|
|
20221116,396500,401000,406000,388500,34890,13896181500,00,0.00,N,5,-3000,
|
|
20221115,399500,400000,408500,396500,42299,16947966500,00,0.00,N,2,6000,
|
|
20221114,393500,370500,397500,370500,73335,28562434500,00,0.00,N,2,23500,
|
|
20221111,370000,381500,382000,362000,59511,22034203500,00,0.00,N,2,7000,
|
|
20221110,363000,361500,377000,360500,72156,26499159000,00,0.00,N,2,4500,
|
|
20221109,358500,343500,364000,342500,56129,20030857500,00,0.00,N,2,15000,
|
|
20221108,343500,349000,352500,341000,41013,14130446000,00,0.00,N,5,-4000,
|
|
20221107,347500,330000,353000,325500,84246,28926990500,00,0.00,N,2,23500,
|
|
20221104,324000,327500,332000,317500,27673,8947809500,00,0.00,N,5,-1500,
|
|
20221103,325500,315000,331000,313000,23008,7463397000,00,0.00,N,2,2500,
|
|
20221102,323000,321000,328500,320500,22001,7145690000,00,0.00,N,5,-2000,
|
|
20221101,325000,317000,328000,315500,22174,7182138000,00,0.00,N,2,6000,
|
|
20221031,319000,327000,327000,313500,26230,8337594000,00,0.00,N,5,-5000,
|
|
20221028,324000,317000,331500,316000,31875,10374467500,00,0.00,N,2,5500,
|
|
20221027,318500,312500,319000,311500,15779,4994630500,00,0.00,N,2,7500,
|
|
20221026,311000,317500,319000,310500,19432,6103659000,00,0.00,N,5,-6000,
|
|
20221025,317000,326000,326000,316000,18155,5784212500,00,0.00,N,5,-5000,
|
|
20221024,322000,326500,332500,319000,23224,7555206000,00,0.00,N,2,3000,
|
|
20221021,319000,319000,327500,318000,17492,5605668500,00,0.00,N,5,-3500,
|
|
20221020,322500,322000,325000,317000,18339,5888840000,00,0.00,N,5,-3500,
|
|
20221019,326000,338000,338000,325500,19960,6615817000,00,0.00,N,5,-6000,
|
|
20221018,332000,329000,333500,324000,20905,6889601000,00,0.00,N,2,8500,
|
|
20221017,323500,310000,323500,310000,15924,5075218000,00,0.00,N,2,4000,
|
|
20221014,319500,319000,323500,317500,20619,6604374000,00,0.00,N,2,7500,
|
|
20221013,312000,326000,328500,311500,30807,9792300000,00,0.00,N,5,-13000,
|
|
20221012,325000,305000,325000,303500,28008,8843968000,00,0.00,N,2,18500,
|
|
20221011,306500,312500,316000,306000,23826,7340602000,00,0.00,N,5,-15500,
|
|
20221007,322000,316500,325000,312000,25601,8140962000,00,0.00,N,2,500,
|
|
20221006,321500,321500,323000,316500,21281,6803678500,00,0.00,N,2,6000,
|
|
20221005,315500,322500,330000,314500,31142,10000985500,00,0.00,N,5,-500,
|
|
20221004,316000,314000,318000,310500,26538,8369607500,00,0.00,N,2,8500,
|
|
20220930,307500,312500,317500,304000,45529,14088292000,00,0.00,N,5,-12000,
|
|
20220929,319500,329500,339500,319500,33293,10974023000,00,0.00,N,5,-5500,
|
|
20220928,325000,332500,336000,323000,30936,10122230000,00,0.00,N,5,-11500,
|
|
20220927,336500,340500,346000,329000,43764,14687960500,00,0.00,N,5,-8000,
|
|
20220926,344500,353500,356000,341500,34616,12102460000,00,0.00,N,5,-21500,
|
|
20220923,366000,383000,383000,366000,31389,11631057500,00,0.00,N,5,-17000,
|
|
20220922,383000,389000,390000,377000,35141,13397876000,00,0.00,N,5,-11000,
|
|
20220921,394000,392000,400500,390000,15093,5933247500,00,0.00,N,5,-2000,
|
|
20220920,396000,399000,405000,395500,15609,6227529000,00,0.00,N,2,1000,
|
|
20220919,395000,408000,409500,395000,21335,8512147500,00,0.00,N,5,-14000,
|
|
20220916,409000,421500,424500,408500,34474,14222840000,00,0.00,N,5,-15000,
|
|
20220915,424000,421000,437000,421000,34367,14747719000,00,0.00,N,2,5500,
|
|
20220914,418500,416000,420000,414000,22135,9225434000,00,0.00,N,5,-11500,
|
|
20220913,430000,425000,431500,423000,20665,8853196000,00,0.00,N,2,10500,
|
|
20220908,419500,430500,430500,416000,17018,7191105500,00,0.00,N,5,-3000,
|
|
20220907,422500,425000,431000,420000,20084,8516714500,00,0.00,N,5,-7000,
|
|
20220906,429500,412000,433500,411000,31647,13472057500,00,0.00,N,2,21500,
|
|
20220905,408000,418500,421000,407000,20749,8548816000,00,0.00,N,5,-11000,
|
|
20220902,419000,426000,429500,418500,17254,7278242000,00,0.00,N,5,-5500,
|
|
20220901,424500,424500,434500,418000,39860,17011155500,00,0.00,N,2,500,
|
|
20220831,424000,417000,427000,411500,26561,11148373500,00,0.00,N,2,3000,
|
|
20220830,421000,432000,440000,420000,36165,15340849000,00,0.00,N,5,-11000,
|
|
20220829,432000,428000,448500,425500,44274,19295518500,00,0.00,N,5,-9500,
|
|
20220826,441500,439000,454000,438500,69235,30900785500,00,0.00,N,2,13000,
|
|
20220825,428500,406000,432500,406000,54503,23231018000,00,0.00,N,2,25500,
|
|
20220824,403000,398000,404000,396000,12931,5175463500,00,0.00,N,2,4500,
|
|
20220823,398500,401000,405500,397000,18465,7397691000,00,0.00,N,5,-8000,
|
|
20220822,406500,404500,408500,397500,21858,8846654000,00,0.00,N,5,-5000,
|
|
20220819,411500,425000,427000,411500,24421,10198945500,00,0.00,N,5,-13000,
|
|
20220818,424500,426000,435500,422000,54310,23295772500,00,0.00,N,2,5000,
|
|
20220817,419500,420500,426000,417000,21387,8982675500,00,0.00,N,2,1000,
|
|
20220816,418500,422500,426000,416500,20913,8784544500,00,0.00,N,5,-2500,
|
|
20220812,421000,427500,429000,419500,33797,14315307500,00,0.00,N,5,-2500,
|
|
20220811,423500,403000,426500,400500,88130,36965332500,00,0.00,N,2,31500,
|
|
20220810,392000,391000,402500,391000,23949,9492069500,00,0.00,N,5,-1000,
|
|
20220809,393000,400000,402000,390000,24246,9564764000,00,0.00,N,5,-6000,
|
|
20220808,399000,394000,402500,389000,19349,7689413000,00,0.00,N,2,3500,
|
|
20220805,395500,393500,401000,393000,21392,8489545500,00,0.00,N,2,4000,
|
|
20220804,391500,398000,401500,385500,28115,10995494500,00,0.00,N,5,-2000,
|
|
20220803,393500,391500,398500,388000,20978,8246080000,00,0.00,N,5,-1500,
|
|
20220802,395000,404000,404000,393500,29452,11705545000,00,0.00,N,5,-1000,
|
|
20220801,396000,395000,407000,388500,47228,18828506500,00,0.00,N,2,3000,
|
|
20220729,393000,372000,400000,371000,87698,34206188500,00,0.00,N,2,28500,
|
|
20220728,364500,366500,373500,362500,28939,10646881000,00,0.00,N,2,5000,
|
|
20220727,359500,364500,365000,355500,21047,7569463500,00,0.00,N,5,-4000,
|
|
20220726,363500,357500,372500,354500,24209,8839998000,00,0.00,N,2,6000,
|
|
20220725,357500,349000,362500,349000,21129,7545331500,00,0.00,N,2,5500,
|
|
20220722,352000,354500,363000,351000,63525,22667301248,00,0.00,N,5,-500,
|
|
20220721,352500,350000,356000,345000,25572,8991633000,00,0.00,N,2,4000,
|
|
20220720,348500,341500,355500,341000,46883,16337857500,00,0.00,N,2,14500,
|
|
20220719,334000,331500,337000,328500,41965,14024264000,00,0.00,N,5,-500,
|
|
20220718,334500,326000,337500,324500,44525,14765408000,00,0.00,N,2,12000,
|
|
20220715,322500,331000,333500,315000,51443,16511602500,00,0.00,N,5,-8000,
|
|
20220714,330500,333000,336000,324500,33669,11110599000,00,0.00,N,5,-6000,
|
|
20220713,336500,332500,341500,332000,31104,10480516500,00,0.00,N,2,3500,
|
|
20220712,333000,350000,353000,331000,56247,18976470500,00,0.00,N,5,-21000,
|
|
20220711,354000,365000,365000,349000,50320,17791241000,00,0.00,N,5,-9500,
|
|
20220708,363500,371000,377000,361500,27833,10258242000,00,0.00,N,5,-4000,
|
|
20220707,367500,367000,372500,361000,25927,9519266500,00,0.00,N,2,6500,
|
|
20220706,361000,378000,378000,360500,32293,11841747500,00,0.00,N,5,-17000,
|
|
20220705,378000,373000,385000,373000,20430,7744944500,00,0.00,N,2,7500,
|
|
20220704,370500,373000,377000,361000,25665,9502756500,00,0.00,N,5,-1000,
|
|
20220701,371500,381000,387500,370500,24948,9429071500,00,0.00,N,5,-9000,
|
|
20220630,380500,390000,392000,374500,40182,15268164500,00,0.00,N,5,-12500,
|
|
20220629,393000,401000,403500,390500,29022,11486990000,00,0.00,N,5,-13500,
|
|
20220628,406500,403000,410000,399000,19646,7939331000,00,0.00,N,2,2000,
|
|
20220627,404500,405000,413000,394000,28457,11525106000,00,0.00,N,2,4000,
|
|
20220624,400500,385000,403500,385000,27406,10857897000,00,0.00,N,2,15500,
|
|
20220623,385000,389000,402000,381500,44025,17190727500,00,0.00,N,5,-4500,
|
|
20220622,389500,422000,425000,387000,51423,20543062500,00,0.00,N,5,-28500,
|
|
20220621,418000,422000,423000,412500,19903,8334330500,00,0.00,N,5,-500,
|
|
20220620,418500,437000,439500,412500,27316,11520675000,00,0.00,N,5,-14000,
|
|
20220617,432500,424000,436000,423500,24878,10667614500,00,0.00,N,5,-4000,
|
|
20220616,436500,445000,453000,436500,25920,11539237500,00,0.00,N,2,1500,
|
|
20220615,435000,452500,456500,433500,39963,17643245500,00,0.00,N,5,-21500,
|
|
20220614,456500,456000,469000,450000,40990,18679652000,00,0.00,N,5,-13000,
|
|
20220613,469500,477000,480500,460000,50144,23488443000,00,0.00,N,5,-21000,
|
|
20220610,490500,488000,496000,486000,16088,7861741000,00,0.00,N,5,-5500,
|
|
20220609,496000,498000,502000,490000,24802,12286846500,00,0.00,N,5,-6000,
|
|
20220608,502000,509000,513000,497000,21324,10728068000,00,0.00,N,5,-4000,
|
|
20220607,506000,517000,524000,502000,23291,11885830000,00,0.00,N,5,-11000,
|
|
20220603,517000,516000,524000,513000,28378,14713168000,00,0.00,N,2,6000,
|
|
20220602,511000,516000,516000,503000,34441,17535000000,00,0.00,N,5,-9000,
|
|
20220531,520000,526000,531000,519000,44399,23236021000,00,0.00,N,5,-1000,
|
|
20220530,521000,506000,522000,501000,92039,47432579000,00,0.00,N,2,36500,
|
|
20220527,484500,497000,497500,482500,22909,11204981500,00,0.00,N,5,-4000,
|
|
20220526,488500,480000,500000,478500,41474,20389455000,00,0.00,N,2,7500,
|
|
20220525,481000,473000,483000,468000,23125,11084071500,00,0.00,N,2,13500,
|
|
20220524,467500,479000,481500,467500,17107,8108317000,00,0.00,N,5,-10500,
|
|
20220523,478000,480000,484000,472000,15883,7581173000,00,0.00,N,2,2500,
|
|
20220520,475500,460500,476500,458500,25722,12065438000,00,0.00,N,2,19500,
|
|
20220519,456000,455000,458000,452000,18677,8499810000,00,0.00,N,5,-10000,
|
|
20220518,466000,464500,472500,464500,14409,6737988000,00,0.00,N,2,4500,
|
|
20220517,461500,453500,463000,453000,11844,5437200500,00,0.00,N,2,8000,
|
|
20220516,453500,459500,464000,452500,14101,6436548500,00,0.00,N,5,-1500,
|