684 lines
43 KiB
CSV
684 lines
43 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250226,7440,7810,7870,7390,144531,1103628650,00,0.00,N,5,-330,
|
|
20250225,7770,7910,8050,7770,183846,1446959610,00,0.00,N,5,-120,
|
|
20250224,7890,7400,7890,7260,249162,1904495690,00,0.00,N,2,450,
|
|
20250221,7440,7590,7830,7260,156845,1173824210,00,0.00,N,5,-190,
|
|
20250220,7630,7650,7700,7410,154653,1161581480,00,0.00,N,5,-20,
|
|
20250219,7650,7120,7650,7080,232729,1735786770,00,0.00,N,2,530,
|
|
20250218,7120,7200,7210,6980,81565,577561330,00,0.00,N,5,-100,
|
|
20250217,7220,7180,7410,7120,69911,501281400,00,0.00,N,5,-50,
|
|
20250214,7270,7440,7440,7230,68067,496483410,00,0.00,N,5,-170,
|
|
20250213,7440,7130,7670,7100,244280,1806536070,00,0.00,N,2,300,
|
|
20250212,7140,7200,7400,7090,87099,630265850,00,0.00,N,5,-60,
|
|
20250211,7200,6870,7200,6830,71867,505979580,00,0.00,N,2,370,
|
|
20250210,6830,6900,6970,6780,71892,492533580,00,0.00,N,5,-60,
|
|
20250207,6890,7020,7090,6640,99344,679787090,00,0.00,N,5,-130,
|
|
20250206,7020,7160,7280,7010,64846,458517280,00,0.00,N,5,-140,
|
|
20250205,7160,7070,7210,7040,56865,404890000,00,0.00,N,2,90,
|
|
20250204,7070,6870,7230,6870,78876,559492610,00,0.00,N,2,220,
|
|
20250203,6850,6960,7050,6700,142308,974133960,00,0.00,N,5,-210,
|
|
20250131,7060,7300,7370,7050,140103,1001483620,00,0.00,N,5,-240,
|
|
20250124,7300,7570,7570,7300,211252,1566694470,00,0.00,N,5,-600,
|
|
20250123,7900,7740,8050,7160,785065,5988029490,00,0.00,N,2,200,
|
|
20250122,7700,7700,7930,7510,278220,2142655210,00,0.00,N,5,-10,
|
|
20250121,7710,7400,7850,7300,419498,3206354160,00,0.00,N,2,170,
|
|
20250120,7540,7350,7970,7320,1101850,8453186200,00,0.00,N,2,470,
|
|
20250117,7070,6300,7900,6150,1600535,11659489240,00,0.00,N,2,870,
|
|
20250116,6200,6480,6480,6110,27199,168389240,00,0.00,N,2,60,
|
|
20250115,6140,6160,6600,6120,115049,728179690,00,0.00,N,5,-10,
|
|
20250114,6150,6060,6170,5910,39773,239232660,00,0.00,N,2,30,
|
|
20250113,6120,6200,6200,5830,33476,202892320,00,0.00,N,5,-180,
|
|
20250110,6300,6220,6350,6130,40351,253173380,00,0.00,N,2,30,
|
|
20250109,6270,5920,6290,5910,91098,561269990,00,0.00,N,2,300,
|
|
20250108,5970,5880,6030,5840,27189,162319030,00,0.00,N,2,90,
|
|
20250107,5880,5860,5980,5810,52678,311304800,00,0.00,N,2,20,
|
|
20250106,5860,6180,6180,5830,121608,723990050,00,0.00,N,5,-390,
|
|
20250103,6250,6300,6300,6070,94348,583136880,00,0.00,N,5,-20,
|
|
20250102,6270,5800,6280,5770,194142,1178658480,00,0.00,N,2,640,
|
|
20241230,5630,5380,5690,5350,36736,203899040,00,0.00,N,2,200,
|
|
20241227,5430,5620,5780,5350,76037,418206680,00,0.00,N,5,-200,
|
|
20241226,5630,5660,5920,5630,66541,384008530,00,0.00,N,5,-10,
|
|
20241224,5640,5810,6020,5550,73855,418620370,00,0.00,N,5,-210,
|
|
20241223,5850,6100,6150,5840,126220,744811000,00,0.00,N,5,-250,
|
|
20241220,6100,6830,6860,6100,342019,2186419760,00,0.00,N,5,-580,
|
|
20241219,6680,6070,6680,5470,545156,3325015100,00,0.00,N,2,510,
|
|
20241218,6170,6100,6510,5590,172217,1054522980,00,0.00,N,3,0,
|
|
20241217,6170,6690,6690,6100,187313,1189898880,00,0.00,N,5,-150,
|
|
20241216,6320,6850,6960,6220,194079,1258336300,00,0.00,N,5,-300,
|
|
20241213,6620,6730,7200,6420,291555,1971000760,00,0.00,N,5,-50,
|
|
20241212,6670,7330,7400,6590,288597,1996659350,00,0.00,N,5,-930,
|
|
20241211,7600,6390,7600,6220,955550,6677423420,00,0.00,N,2,1460,
|
|
20241210,6140,5380,6320,5300,474498,2795409070,00,0.00,N,2,750,
|
|
20241209,5390,4980,5890,4980,898730,4897611610,00,0.00,N,2,465,
|
|
20241206,4925,4375,4990,4375,363468,1729291010,00,0.00,N,2,515,
|
|
20241205,4410,4555,4615,4410,80124,360323520,00,0.00,N,5,-265,
|
|
20241204,4675,4170,5000,4100,1011571,4780716875,00,0.00,N,2,485,
|
|
20241203,4190,4100,4210,4100,11210,46706740,00,0.00,N,2,40,
|
|
20241202,4150,4215,4225,4060,17573,73246400,00,0.00,N,5,-95,
|
|
20241129,4245,4350,4350,4235,8683,37019790,00,0.00,N,5,-105,
|
|
20241128,4350,4275,4370,4275,14547,63042110,00,0.00,N,2,5,
|
|
20241127,4345,4135,4345,4135,37758,160650200,00,0.00,N,2,115,
|
|
20241126,4230,4225,4240,4155,9676,40583405,00,0.00,N,2,25,
|
|
20241125,4205,4130,4250,4120,17394,72560840,00,0.00,N,2,95,
|
|
20241122,4110,4060,4200,4060,22272,92332060,00,0.00,N,2,40,
|
|
20241121,4070,4100,4105,4045,10117,41153460,00,0.00,N,5,-50,
|
|
20241120,4120,4110,4150,4050,9186,37567495,00,0.00,N,2,10,
|
|
20241119,4110,4145,4245,4110,16158,67238250,00,0.00,N,5,-30,
|
|
20241118,4140,4150,4165,4080,10062,41727350,00,0.00,N,2,100,
|
|
20241115,4040,4105,4150,3980,32246,130605205,00,0.00,N,5,-105,
|
|
20241114,4145,4120,4260,4050,31039,128271945,00,0.00,N,5,-90,
|
|
20241113,4235,4260,4315,4115,39302,165345825,00,0.00,N,5,-110,
|
|
20241112,4345,4570,4610,4255,74623,331528190,00,0.00,N,5,-270,
|
|
20241111,4615,4745,4800,4585,14591,67879630,00,0.00,N,5,-175,
|
|
20241108,4790,4800,4875,4740,7829,37397430,00,0.00,N,5,-60,
|
|
20241107,4850,4810,4900,4780,14045,67984650,00,0.00,N,2,40,
|
|
20241106,4810,4765,4830,4755,7593,36364750,00,0.00,N,2,40,
|
|
20241105,4770,4780,4820,4735,15020,71902170,00,0.00,N,2,40,
|
|
20241104,4730,4645,4730,4570,9509,44334450,00,0.00,N,2,40,
|
|
20241101,4690,4685,4690,4580,9956,46035060,00,0.00,N,2,5,
|
|
20241031,4685,4720,4745,4615,8057,37485955,00,0.00,N,5,-35,
|
|
20241030,4720,4615,4760,4595,18860,88464630,00,0.00,N,2,60,
|
|
20241029,4660,4650,4660,4520,12217,55803445,00,0.00,N,2,60,
|
|
20241028,4600,4625,4640,4505,12322,56478110,00,0.00,N,5,-25,
|
|
20241025,4625,4620,4625,4490,13585,61536280,00,0.00,N,3,0,
|
|
20241024,4625,4475,4625,4460,27439,123399780,00,0.00,N,2,50,
|
|
20241023,4575,4580,4645,4510,13417,61304080,00,0.00,N,5,-5,
|
|
20241022,4580,4650,4690,4545,19153,87452290,00,0.00,N,5,-65,
|
|
20241021,4645,4615,4710,4590,15945,73937035,00,0.00,N,2,30,
|
|
20241018,4615,4665,4700,4560,23316,106827375,00,0.00,N,5,-35,
|
|
20241017,4650,4905,4980,4565,50008,235685225,00,0.00,N,5,-280,
|
|
20241016,4930,4990,5020,4930,7868,39044045,00,0.00,N,5,-60,
|
|
20241015,4990,4945,5040,4940,14545,72479315,00,0.00,N,2,40,
|
|
20241014,4950,4925,4990,4890,8764,43258640,00,0.00,N,5,-25,
|
|
20241011,4975,5100,5130,4925,24246,121063360,00,0.00,N,5,-125,
|
|
20241010,5100,5080,5150,5060,8785,44757480,00,0.00,N,5,-10,
|
|
20241008,5110,4995,5140,4985,23457,119771495,00,0.00,N,2,150,
|
|
20241007,4960,4940,5050,4850,18782,93549310,00,0.00,N,2,20,
|
|
20241004,4940,5000,5140,4940,23437,118878545,00,0.00,N,5,-60,
|
|
20241002,5000,5030,5030,4885,7709,38239285,00,0.00,N,5,-30,
|
|
20240930,5030,5030,5060,4880,13527,67170075,00,0.00,N,3,0,
|
|
20240927,5030,4995,5090,4855,14875,74291080,00,0.00,N,2,35,
|
|
20240926,4995,4955,5050,4950,15276,76578445,00,0.00,N,2,40,
|
|
20240925,4955,4935,5020,4900,22606,112531150,00,0.00,N,2,45,
|
|
20240924,4910,4820,4960,4775,17392,85325400,00,0.00,N,2,135,
|
|
20240923,4775,4710,4890,4710,13192,63608195,00,0.00,N,2,20,
|
|
20240920,4755,4655,4775,4655,14719,69424640,00,0.00,N,3,0,
|
|
20240919,4755,4790,4815,4730,8508,40355085,00,0.00,N,5,-35,
|
|
20240913,4790,4840,4840,4750,6375,30515085,00,0.00,N,2,15,
|
|
20240912,4775,4695,4790,4690,9899,47035270,00,0.00,N,2,80,
|
|
20240911,4695,4595,4695,4510,9571,44199320,00,0.00,N,2,100,
|
|
20240910,4595,4575,4670,4575,4686,21622370,00,0.00,N,5,-75,
|
|
20240909,4670,4500,4670,4455,12035,54585445,00,0.00,N,2,60,
|
|
20240906,4610,4765,4765,4550,21514,99381145,00,0.00,N,5,-160,
|
|
20240905,4770,4785,4885,4650,13232,62796050,00,0.00,N,5,-15,
|
|
20240904,4785,4810,4935,4710,24031,114931235,00,0.00,N,5,-165,
|
|
20240903,4950,4840,5010,4840,17275,86043165,00,0.00,N,2,70,
|
|
20240902,4880,4980,5040,4830,9373,45872240,00,0.00,N,5,-95,
|
|
20240830,4975,4985,5030,4950,9362,46584045,00,0.00,N,5,-10,
|
|
20240829,4985,4940,4990,4840,10380,51062870,00,0.00,N,2,40,
|
|
20240828,4945,4900,4995,4900,6555,32375415,00,0.00,N,5,-5,
|
|
20240827,4950,4915,5020,4880,8533,42480685,00,0.00,N,2,5,
|
|
20240826,4945,4860,4950,4855,12153,59578600,00,0.00,N,2,85,
|
|
20240823,4860,4935,5030,4825,57249,278990005,00,0.00,N,5,-200,
|
|
20240822,5060,4960,5080,4925,21821,109584055,00,0.00,N,2,100,
|
|
20240821,4960,5020,5040,4915,11829,58627980,00,0.00,N,5,-60,
|
|
20240820,5020,4835,5030,4835,21333,105857675,00,0.00,N,2,155,
|
|
20240819,4865,4865,4950,4800,17387,84601450,00,0.00,N,2,5,
|
|
20240816,4860,4990,4990,4800,18624,90967205,00,0.00,N,2,10,
|
|
20240814,4850,4810,4900,4760,25701,124374955,00,0.00,N,2,100,
|
|
20240813,4750,4785,4840,4725,17941,85668435,00,0.00,N,5,-100,
|
|
20240812,4850,4840,4950,4795,34161,165994715,00,0.00,N,2,10,
|
|
20240809,4840,4605,4855,4605,28937,137500810,00,0.00,N,2,145,
|
|
20240808,4695,4660,4815,4500,14330,66085210,00,0.00,N,5,-45,
|
|
20240807,4740,4610,4810,4605,25639,121264150,00,0.00,N,2,130,
|
|
20240806,4610,4370,4665,4370,45897,206398165,00,0.00,N,2,285,
|
|
20240805,4325,5100,5100,4230,149120,689964855,00,0.00,N,5,-775,
|
|
20240802,5100,5430,5430,5060,105563,544270430,00,0.00,N,5,-320,
|
|
20240801,5420,5530,5570,5310,74380,401323870,00,0.00,N,5,-80,
|
|
20240731,5500,5620,6080,5410,97838,559592650,00,0.00,N,5,-70,
|
|
20240730,5570,5690,5750,5530,18924,105699760,00,0.00,N,5,-150,
|
|
20240729,5720,5580,5740,5570,14019,79428410,00,0.00,N,2,150,
|
|
20240726,5570,5630,5660,5530,20201,112602950,00,0.00,N,5,-60,
|
|
20240725,5630,5570,5660,5530,11596,64738730,00,0.00,N,5,-30,
|
|
20240724,5660,5810,5850,5640,33528,191288390,00,0.00,N,5,-50,
|
|
20240723,5710,5820,5930,5700,52393,302045060,00,0.00,N,5,-130,
|
|
20240722,5840,5790,5900,5720,31377,181575450,00,0.00,N,3,0,
|
|
20240719,5840,5950,6000,5800,43763,257692290,00,0.00,N,5,-140,
|
|
20240718,5980,6020,6090,5850,63602,378646150,00,0.00,N,5,-110,
|
|
20240717,6090,6230,7320,6090,1162552,7857228300,00,0.00,N,5,-140,
|
|
20240716,6230,6300,6300,6180,12998,80912080,00,0.00,N,5,-90,
|
|
20240715,6320,6280,6330,6200,13692,85788740,00,0.00,N,2,20,
|
|
20240712,6300,6350,6390,6220,21639,135883150,00,0.00,N,5,-50,
|
|
20240711,6350,6330,6550,6330,27809,179910460,00,0.00,N,5,-10,
|
|
20240710,6360,6490,6490,6320,13294,84788400,00,0.00,N,5,-80,
|
|
20240709,6440,6330,6520,6330,30824,198487200,00,0.00,N,2,60,
|
|
20240708,6380,6250,6410,6190,27351,173467140,00,0.00,N,2,140,
|
|
20240705,6240,6060,6320,6060,33243,207549690,00,0.00,N,2,120,
|
|
20240704,6120,6020,6210,6020,10273,63189200,00,0.00,N,2,20,
|
|
20240703,6100,6240,6300,6050,28980,179614450,00,0.00,N,5,-150,
|
|
20240702,6250,6130,6250,6070,30020,185141140,00,0.00,N,2,60,
|
|
20240701,6190,6070,6230,6070,17043,105340970,00,0.00,N,2,80,
|
|
20240628,6110,5950,6110,5930,9998,60509200,00,0.00,N,2,160,
|
|
20240627,5950,6110,6210,5950,20541,123627930,00,0.00,N,5,-200,
|
|
20240626,6150,6040,6190,6040,19040,116252970,00,0.00,N,2,20,
|
|
20240625,6130,5950,6130,5930,26392,159222570,00,0.00,N,2,150,
|
|
20240624,5980,6200,6200,5950,27470,165466560,00,0.00,N,5,-100,
|
|
20240621,6080,6240,6280,6070,26292,161787950,00,0.00,N,5,-160,
|
|
20240620,6240,6150,6260,6100,19711,122155200,00,0.00,N,2,60,
|
|
20240619,6180,6210,6270,6020,35587,218076790,00,0.00,N,5,-30,
|
|
20240618,6210,6580,6600,6000,166696,1040805190,00,0.00,N,5,-400,
|
|
20240617,6610,6610,6650,6550,29105,191528050,00,0.00,N,2,10,
|
|
20240614,6600,7010,7060,6590,76407,513676190,00,0.00,N,5,-400,
|
|
20240613,7000,6850,7080,6820,37291,260076990,00,0.00,N,2,150,
|
|
20240612,6850,6880,6930,6790,22334,153284720,00,0.00,N,2,50,
|
|
20240611,6800,6630,6980,6630,50846,347263370,00,0.00,N,2,110,
|
|
20240610,6690,6740,6750,6620,16992,113397990,00,0.00,N,2,20,
|
|
20240607,6670,6630,6760,6610,27457,183241720,00,0.00,N,3,0,
|
|
20240605,6670,6800,6820,6670,28987,194893920,00,0.00,N,5,-90,
|
|
20240604,6760,6850,6930,6750,37140,253779390,00,0.00,N,5,-80,
|
|
20240603,6840,6750,6860,6660,49213,334864670,00,0.00,N,2,100,
|
|
20240531,6740,6550,7760,6500,872357,6310890440,00,0.00,N,2,240,
|
|
20240530,6500,6580,6640,6490,29592,193099990,00,0.00,N,5,-80,
|
|
20240529,6580,6750,6750,6580,44038,292085060,00,0.00,N,5,-160,
|
|
20240528,6740,6780,6920,6720,39551,268211770,00,0.00,N,5,-100,
|
|
20240527,6840,6930,7010,6770,67322,462976550,00,0.00,N,5,-130,
|
|
20240524,6970,7080,7220,6950,85956,605152710,00,0.00,N,5,-190,
|
|
20240523,7160,6840,8050,6810,1662407,12589139970,00,0.00,N,2,310,
|
|
20240522,6850,6540,6920,6450,92203,613711670,00,0.00,N,2,230,
|
|
20240521,6620,6800,6880,6620,42070,282420450,00,0.00,N,5,-220,
|
|
20240520,6840,7000,7010,6780,29759,204349070,00,0.00,N,5,-160,
|
|
20240517,7000,7010,7050,6960,20363,142489910,00,0.00,N,3,0,
|
|
20240516,7000,7090,7090,6950,22865,160073210,00,0.00,N,5,-30,
|
|
20240514,7030,7050,7120,7000,46863,330460720,00,0.00,N,2,20,
|
|
20240513,7010,7010,7140,7000,23106,162525050,00,0.00,N,3,0,
|
|
20240510,7010,7040,7040,6900,24586,171166990,00,0.00,N,2,10,
|
|
20240509,7000,7110,7110,6940,12163,84926210,00,0.00,N,5,-30,
|
|
20240508,7030,7020,7090,6990,29659,208532520,00,0.00,N,5,-20,
|
|
20240507,7050,7070,7180,6910,34528,242248820,00,0.00,N,2,50,
|
|
20240503,7000,6990,7070,6900,70085,491063510,00,0.00,N,2,50,
|
|
20240502,6950,6800,6970,6760,54123,373399090,00,0.00,N,2,150,
|
|
20240430,6800,6770,6810,6650,29730,200962040,00,0.00,N,2,90,
|
|
20240429,6710,6540,6740,6540,46264,308085700,00,0.00,N,2,170,
|
|
20240426,6540,6770,6810,6500,114694,758091210,00,0.00,N,5,-210,
|
|
20240425,6750,6910,6940,6750,52321,356165010,00,0.00,N,5,-160,
|
|
20240424,6910,6830,6920,6740,57793,394736240,00,0.00,N,2,80,
|
|
20240423,6830,6890,7000,6770,84144,578609760,00,0.00,N,5,-130,
|
|
20240422,6960,6900,8010,6900,743458,5527482860,00,0.00,N,2,60,
|
|
20240419,6900,7120,7120,6830,41124,285749930,00,0.00,N,5,-180,
|
|
20240418,7080,7070,7150,7000,13769,97568310,00,0.00,N,2,80,
|
|
20240417,7000,6820,7130,6820,42335,296630240,00,0.00,N,2,180,
|
|
20240416,6820,6800,6980,6700,44212,300235130,00,0.00,N,5,-50,
|
|
20240415,6870,6760,7450,6700,89385,627211800,00,0.00,N,2,20,
|
|
20240412,6850,7030,7070,6800,36621,253027240,00,0.00,N,5,-180,
|
|
20240411,7030,6990,7090,6860,48869,340419030,00,0.00,N,5,-60,
|
|
20240409,7090,7110,7270,7090,34611,247102630,00,0.00,N,5,-50,
|
|
20240408,7140,7460,7510,7100,76694,553103400,00,0.00,N,5,-320,
|
|
20240405,7460,7470,7640,7410,58935,442062220,00,0.00,N,5,-50,
|
|
20240404,7510,7680,7690,7470,47442,357796210,00,0.00,N,5,-170,
|
|
20240403,7680,7510,7680,7470,27580,209519140,00,0.00,N,2,90,
|
|
20240402,7590,7800,7820,7570,33242,253248330,00,0.00,N,5,-210,
|
|
20240401,7800,7580,7810,7520,34838,269011560,00,0.00,N,2,220,
|
|
20240329,7580,7700,7820,7480,70297,531618480,00,0.00,N,5,-120,
|
|
20240328,7700,7760,7880,7650,34667,267733990,00,0.00,N,5,-60,
|
|
20240327,7760,7640,7990,7640,44253,344976780,00,0.00,N,2,100,
|
|
20240326,7660,7600,7750,7550,38601,296106660,00,0.00,N,2,60,
|
|
20240325,7600,7900,7950,7540,141088,1077760070,00,0.00,N,5,-300,
|
|
20240322,7900,8100,8100,7870,52186,414904310,00,0.00,N,5,-160,
|
|
20240321,8060,8000,8150,7940,27512,220511520,00,0.00,N,2,60,
|
|
20240320,8000,7990,8140,7980,26119,209536090,00,0.00,N,5,-80,
|
|
20240319,8080,7930,8150,7930,36066,290854390,00,0.00,N,2,30,
|
|
20240318,8050,8190,8300,7870,135234,1079691530,00,0.00,N,5,-140,
|
|
20240315,8190,7870,8190,7760,111093,886913170,00,0.00,N,2,250,
|
|
20240314,7940,7740,8000,7670,100516,791027970,00,0.00,N,2,150,
|
|
20240313,7790,7880,7970,7680,92853,726221570,00,0.00,N,5,-10,
|
|
20240312,7800,7860,7910,7700,46758,364098930,00,0.00,N,5,-70,
|
|
20240311,7870,7950,8100,7720,159397,1257995350,00,0.00,N,5,-80,
|
|
20240308,7950,7830,7980,7730,95921,754667120,00,0.00,N,2,50,
|
|
20240307,7900,7570,8320,7520,503672,3966156530,00,0.00,N,2,390,
|
|
20240306,7510,8050,8180,7430,354797,2734151750,00,0.00,N,5,-610,
|
|
20240305,8120,8300,8300,8000,93384,756804110,00,0.00,N,5,-120,
|
|
20240304,8240,8590,8670,8200,112189,934222700,00,0.00,N,5,-350,
|
|
20240229,8590,8840,8840,8520,124743,1071137310,00,0.00,N,5,-250,
|
|
20240228,8840,8740,8930,8740,21613,191297770,00,0.00,N,3,0,
|
|
20240227,8840,9120,9170,8660,150898,1323669960,00,0.00,N,5,-280,
|
|
20240226,9120,9050,9200,9000,17823,162064030,00,0.00,N,2,20,
|
|
20240223,9100,9190,9280,9000,45141,410060930,00,0.00,N,5,-180,
|
|
20240222,9280,9360,9380,9260,20460,190195320,00,0.00,N,5,-130,
|
|
20240221,9410,9430,9430,9150,49610,460073840,00,0.00,N,5,-20,
|
|
20240220,9430,9420,9450,9320,18597,174614990,00,0.00,N,2,10,
|
|
20240219,9420,9540,9630,9310,96515,906321140,00,0.00,N,5,-120,
|
|
20240216,9540,9550,9630,9470,28256,269408710,00,0.00,N,5,-10,
|
|
20240215,9550,9640,9650,9480,21454,204959890,00,0.00,N,5,-20,
|
|
20240214,9570,9250,9580,9240,26363,247930390,00,0.00,N,2,130,
|
|
20240213,9440,9160,9480,9160,39814,371661800,00,0.00,N,2,280,
|
|
20240208,9160,9480,9670,9140,148209,1374581130,00,0.00,N,5,-410,
|
|
20240207,9570,9600,9650,9410,31432,298931500,00,0.00,N,5,-30,
|
|
20240206,9600,9530,9670,9420,32696,310759720,00,0.00,N,5,-50,
|
|
20240205,9650,9650,9690,9500,19367,185485740,00,0.00,N,3,0,
|
|
20240202,9650,9660,9800,9560,43568,420629740,00,0.00,N,5,-10,
|
|
20240201,9660,9800,9810,9330,47527,455861720,00,0.00,N,3,0,
|
|
20240131,9660,9590,9820,9490,62021,596475490,00,0.00,N,5,-160,
|
|
20240130,9820,10100,10130,9770,42217,419077310,00,0.00,N,5,-280,
|
|
20240129,10100,10120,10170,10010,44433,447249250,00,0.00,N,5,-80,
|
|
20240126,10180,10160,10230,10050,37133,377321440,00,0.00,N,2,40,
|
|
20240125,10140,10430,10430,10080,51411,522877840,00,0.00,N,5,-290,
|
|
20240124,10430,10300,10650,10090,52270,540900210,00,0.00,N,2,170,
|
|
20240123,10260,10250,10340,10060,55037,561459390,00,0.00,N,2,20,
|
|
20240122,10240,11000,11000,10240,134316,1422804800,00,0.00,N,5,-760,
|
|
20240119,11000,11150,11210,10910,42741,473221540,00,0.00,N,2,10,
|
|
20240118,10990,10550,10990,10490,60989,658992530,00,0.00,N,2,400,
|
|
20240117,10590,10980,10980,10540,52191,557033110,00,0.00,N,5,-410,
|
|
20240116,11000,11260,11260,10780,66466,728953250,00,0.00,N,5,-340,
|
|
20240115,11340,11230,11380,11100,70614,794761450,00,0.00,N,2,110,
|
|
20240112,11230,11450,11450,11150,62231,697321390,00,0.00,N,5,-220,
|
|
20240111,11450,11400,11580,11210,91805,1050277800,00,0.00,N,2,30,
|
|
20240110,11420,11360,11530,11170,83259,948027820,00,0.00,N,2,60,
|
|
20240109,11360,11400,11470,10850,56845,640973080,00,0.00,N,2,20,
|
|
20240108,11340,11450,11470,11130,57005,645714390,00,0.00,N,2,100,
|
|
20240105,11240,11030,11380,10930,72197,811945990,00,0.00,N,2,140,
|
|
20240104,11100,11350,11450,10920,104936,1171679540,00,0.00,N,5,-240,
|
|
20240103,11340,11070,11340,10920,86470,963736380,00,0.00,N,2,110,
|
|
20240102,11230,10900,11240,10870,92532,1023843170,00,0.00,N,2,430,
|
|
20231228,10800,10520,10800,10440,61481,653550600,00,0.00,N,2,300,
|
|
20231227,10500,10500,10660,10380,103489,1084938950,00,0.00,N,5,-300,
|
|
20231226,10800,10690,11230,10650,182538,2004202290,00,0.00,N,2,310,
|
|
20231222,10490,10710,10710,10130,121388,1264278430,00,0.00,N,5,-180,
|
|
20231221,10670,10800,11050,10550,104964,1131652190,00,0.00,N,5,-130,
|
|
20231220,10800,10990,11020,10800,67502,735360590,00,0.00,N,5,-160,
|
|
20231219,10960,10990,10990,10700,73763,796631980,00,0.00,N,5,-20,
|
|
20231218,10980,11020,11220,10870,98506,1081938430,00,0.00,N,2,60,
|
|
20231215,10920,10650,10920,10430,145020,1545800880,00,0.00,N,2,330,
|
|
20231214,10590,10910,11000,10390,93514,998111150,00,0.00,N,5,-260,
|
|
20231213,10850,10930,11280,10600,117898,1290701410,00,0.00,N,5,-80,
|
|
20231212,10930,11080,11080,10590,111257,1203767450,00,0.00,N,5,-150,
|
|
20231211,11080,11310,11310,10820,228689,2517279460,00,0.00,N,5,-230,
|
|
20231208,11310,10670,11480,10670,256158,2858231340,00,0.00,N,2,720,
|
|
20231207,10590,11600,11610,10550,343052,3740554160,00,0.00,N,5,-1040,
|
|
20231206,11630,11630,11970,11350,287253,3348551550,00,0.00,N,5,-20,
|
|
20231205,11650,12560,13810,11470,1435702,18503150120,00,0.00,N,5,-1080,
|
|
20231204,12730,12870,13050,12500,228795,2906797340,00,0.00,N,5,-30,
|
|
20231201,12760,12670,12880,12320,200066,2531561780,00,0.00,N,2,20,
|
|
20231130,12740,12550,12840,12230,257754,3246370210,00,0.00,N,2,290,
|
|
20231129,12450,12310,12720,12060,335511,4185022880,00,0.00,N,2,390,
|
|
20231128,12060,12790,13000,11850,370423,4547948950,00,0.00,N,5,-730,
|
|
20231127,12790,12740,13350,12350,630880,8089551800,00,0.00,N,2,300,
|
|
20231124,12490,12380,12730,11820,596946,7406904650,00,0.00,N,2,230,
|
|
20231123,12260,12190,12610,12100,572416,7028016380,00,0.00,N,2,70,
|
|
20231122,12190,12050,13250,11800,2572849,31705547620,00,0.00,N,2,460,
|
|
20231121,11730,11900,12450,11380,2582704,30795584510,00,0.00,N,2,280,
|
|
20231120,11450,8730,11450,8690,2284794,24061361550,00,0.00,N,1,2640,
|
|
20231117,8810,8800,8840,8710,6707,58742870,00,0.00,N,2,10,
|
|
20231116,8800,8870,8870,8700,14626,128038300,00,0.00,N,2,10,
|
|
20231115,8790,8630,8830,8610,19283,168131490,00,0.00,N,2,170,
|
|
20231114,8620,8560,8750,8560,17994,155538270,00,0.00,N,5,-30,
|
|
20231113,8650,8910,8910,8590,28326,246209330,00,0.00,N,5,-240,
|
|
20231110,8890,9140,9140,8700,32770,288863830,00,0.00,N,5,-250,
|
|
20231109,9140,9180,9180,9060,6976,63629890,00,0.00,N,5,-40,
|
|
20231108,9180,9140,9200,9080,15047,137505050,00,0.00,N,2,30,
|
|
20231107,9150,9560,9560,8700,75661,680593520,00,0.00,N,5,-410,
|
|
20231106,9560,9280,9630,9280,17082,161899480,00,0.00,N,2,230,
|
|
20231103,9330,9300,9370,9220,10358,96419190,00,0.00,N,2,70,
|
|
20231102,9260,9060,9260,9040,12968,119120430,00,0.00,N,2,220,
|
|
20231101,9040,8890,9060,8820,20130,179677570,00,0.00,N,2,90,
|
|
20231031,8950,9060,9250,8870,22519,203962480,00,0.00,N,5,-150,
|
|
20231030,9100,8940,9190,8920,8072,73275540,00,0.00,N,2,10,
|
|
20231027,9090,9010,9170,9000,11125,100838210,00,0.00,N,2,10,
|
|
20231026,9080,9190,9190,8980,24348,220645730,00,0.00,N,5,-320,
|
|
20231025,9400,9270,9500,9260,15807,148111370,00,0.00,N,2,80,
|
|
20231024,9320,9270,9410,8980,57608,524491560,00,0.00,N,2,50,
|
|
20231023,9270,9360,9640,9260,16319,153220380,00,0.00,N,5,-370,
|
|
20231020,9640,9740,9920,9440,41660,398590360,00,0.00,N,5,-340,
|
|
20231019,9980,10420,10590,9710,34750,350378360,00,0.00,N,5,-620,
|
|
20231018,10600,10900,10950,10600,11879,127185530,00,0.00,N,5,-400,
|
|
20231017,11000,10920,11050,10900,9123,100228230,00,0.00,N,2,10,
|
|
20231016,10990,11390,11390,10780,32307,354380770,00,0.00,N,5,-410,
|
|
20231013,11400,11130,11410,10920,37233,416107180,00,0.00,N,2,200,
|
|
20231012,11200,11200,11260,11070,28439,317995750,00,0.00,N,3,0,
|
|
20231011,11200,11270,11420,11190,29935,338000000,00,0.00,N,5,-80,
|
|
20231010,11280,11400,11510,11250,57515,655363500,00,0.00,N,5,-120,
|
|
20231006,11400,11250,11400,11100,29071,328562880,00,0.00,N,2,150,
|
|
20231005,11250,10930,11480,10920,68582,774799640,00,0.00,N,2,330,
|
|
20231004,10920,10980,11170,10900,34683,382729030,00,0.00,N,5,-170,
|
|
20230927,11090,10520,11090,10520,54369,592862170,00,0.00,N,2,420,
|
|
20230926,10670,10730,10960,10600,59642,642194470,00,0.00,N,5,-60,
|
|
20230925,10730,10890,10890,10590,25472,272523270,00,0.00,N,5,-80,
|
|
20230922,10810,10320,10870,10320,46402,496798760,00,0.00,N,2,310,
|
|
20230921,10500,10600,10780,10370,35893,375835110,00,0.00,N,5,-200,
|
|
20230920,10700,10600,10780,10500,28610,304548070,00,0.00,N,2,130,
|
|
20230919,10570,10460,10620,10420,27293,287391580,00,0.00,N,2,10,
|
|
20230918,10560,10480,10670,10340,33278,349543460,00,0.00,N,2,10,
|
|
20230915,10550,10390,10590,10370,31700,332776600,00,0.00,N,2,160,
|
|
20230914,10390,10220,10410,10160,29958,308521470,00,0.00,N,2,150,
|
|
20230913,10240,10260,10340,10080,37342,380168500,00,0.00,N,5,-110,
|
|
20230912,10350,10300,10490,10220,54543,564963090,00,0.00,N,2,70,
|
|
20230911,10280,10530,10530,10170,34746,357038430,00,0.00,N,5,-270,
|
|
20230908,10550,10330,10600,10280,46190,481569320,00,0.00,N,2,220,
|
|
20230907,10330,10700,10720,10330,36294,379843750,00,0.00,N,5,-430,
|
|
20230906,10760,10850,10870,10640,31275,334992640,00,0.00,N,5,-60,
|
|
20230905,10820,11000,11080,10680,68212,738617340,00,0.00,N,5,-240,
|
|
20230904,11060,10950,12040,10700,307193,3514959100,00,0.00,N,2,160,
|
|
20230901,10900,10970,11140,10730,48707,529848300,00,0.00,N,5,-160,
|
|
20230831,11060,10790,11200,10710,59223,648258360,00,0.00,N,2,330,
|
|
20230830,10730,10520,10890,10480,52478,563911870,00,0.00,N,2,210,
|
|
20230829,10520,10450,10550,10370,29941,313673780,00,0.00,N,2,80,
|
|
20230828,10440,10310,10470,10250,18031,187399310,00,0.00,N,2,130,
|
|
20230825,10310,10410,10420,10240,18640,192195890,00,0.00,N,5,-110,
|
|
20230824,10420,10280,10420,10260,27170,281331030,00,0.00,N,2,100,
|
|
20230823,10320,10330,10380,10140,22462,230689840,00,0.00,N,5,-10,
|
|
20230822,10330,10180,10440,10180,36115,373441410,00,0.00,N,2,160,
|
|
20230821,10170,9990,10240,9910,38377,387751110,00,0.00,N,2,180,
|
|
20230818,9990,9750,10080,9650,50864,504870840,00,0.00,N,2,90,
|
|
20230817,9900,10110,10110,9260,111978,1102384800,00,0.00,N,5,-280,
|
|
20230816,10180,10400,10530,10060,49180,502159220,00,0.00,N,5,-360,
|
|
20230814,10540,10900,10930,10470,43222,457070900,00,0.00,N,5,-360,
|
|
20230811,10900,10800,10950,10680,30904,335540250,00,0.00,N,2,120,
|
|
20230810,10780,10650,10850,10350,53733,570267050,00,0.00,N,2,110,
|
|
20230809,10670,10550,10920,10360,83990,891824860,00,0.00,N,2,120,
|
|
20230808,10550,10830,11220,10320,107217,1159424090,00,0.00,N,5,-340,
|
|
20230807,10890,10720,10970,10630,24284,263173920,00,0.00,N,2,170,
|
|
20230804,10720,10610,10740,10530,16396,174492010,00,0.00,N,2,20,
|
|
20230803,10700,10800,10800,10550,19299,205024310,00,0.00,N,5,-200,
|
|
20230802,10900,11000,11140,10750,17410,190263270,00,0.00,N,5,-160,
|
|
20230801,11060,10950,11140,10750,48629,529143400,00,0.00,N,2,130,
|
|
20230731,10930,10700,10930,10650,17079,184265150,00,0.00,N,2,230,
|
|
20230728,10700,10350,10720,10310,24305,256099090,00,0.00,N,2,220,
|
|
20230727,10480,10320,10690,10320,13457,141738010,00,0.00,N,2,10,
|
|
20230726,10470,10900,11010,10020,98492,1029841120,00,0.00,N,5,-570,
|
|
20230725,11040,11450,11450,10770,73579,808325050,00,0.00,N,5,-400,
|
|
20230724,11440,11600,11600,11190,37613,426582430,00,0.00,N,5,-210,
|
|
20230721,11650,11600,11850,11600,19154,223618670,00,0.00,N,5,-170,
|
|
20230720,11820,11620,11870,11400,21205,246556060,00,0.00,N,2,180,
|
|
20230719,11640,12030,12090,11560,54251,637135780,00,0.00,N,5,-390,
|
|
20230718,12030,12290,12420,11870,31479,378965890,00,0.00,N,5,-260,
|
|
20230717,12290,12410,12510,12220,13212,163119420,00,0.00,N,5,-70,
|
|
20230714,12360,12170,12530,12160,31136,384609420,00,0.00,N,2,110,
|
|
20230713,12250,12060,12320,12050,24519,298157760,00,0.00,N,2,200,
|
|
20230712,12050,12190,12260,12020,11825,143244980,00,0.00,N,5,-120,
|
|
20230711,12170,11910,12240,11860,24831,298709120,00,0.00,N,2,170,
|
|
20230710,12000,12100,12450,11900,19497,236297330,00,0.00,N,2,50,
|
|
20230707,11950,11960,12070,11790,16033,191109160,00,0.00,N,5,-120,
|
|
20230706,12070,12410,12500,11990,26061,315713900,00,0.00,N,5,-450,
|
|
20230705,12520,12600,12670,12350,10138,126160790,00,0.00,N,5,-80,
|
|
20230704,12600,12740,12740,12510,6960,87514910,00,0.00,N,5,-140,
|
|
20230703,12740,12600,12770,12550,22876,289122900,00,0.00,N,2,10,
|
|
20230630,12730,12340,12740,12110,30175,374405980,00,0.00,N,2,440,
|
|
20230629,12290,12270,12350,12170,14326,175517880,00,0.00,N,2,10,
|
|
20230628,12280,12220,12350,12000,19129,233376700,00,0.00,N,2,60,
|
|
20230627,12220,12700,12700,12200,44948,554915250,00,0.00,N,5,-490,
|
|
20230626,12710,12990,12990,12500,50512,640083450,00,0.00,N,5,-220,
|
|
20230623,12930,12750,12980,12720,20266,261165990,00,0.00,N,2,80,
|
|
20230622,12850,12810,13050,12750,20676,266537320,00,0.00,N,5,-50,
|
|
20230621,12900,13120,13270,12800,37799,489530640,00,0.00,N,5,-310,
|
|
20230620,13210,13180,13350,13100,13883,182927330,00,0.00,N,5,-40,
|
|
20230619,13250,13470,13590,13080,44759,591473980,00,0.00,N,5,-340,
|
|
20230616,13590,13450,13750,13330,25810,347856910,00,0.00,N,2,130,
|
|
20230615,13460,13400,13600,13320,9929,133475120,00,0.00,N,2,80,
|
|
20230614,13380,13690,13700,13310,33574,452078860,00,0.00,N,5,-250,
|
|
20230613,13630,13630,13800,13540,24061,327705180,00,0.00,N,5,-60,
|
|
20230612,13690,13810,13810,13630,12813,175215790,00,0.00,N,5,-130,
|
|
20230609,13820,13890,13890,13660,26381,362232320,00,0.00,N,5,-20,
|
|
20230608,13840,13900,13940,13660,33079,455752120,00,0.00,N,5,-240,
|
|
20230607,14080,14100,14250,14000,15856,223151820,00,0.00,N,5,-20,
|
|
20230605,14100,14270,14270,13960,25074,352401410,00,0.00,N,5,-40,
|
|
20230602,14140,14340,14340,14020,24036,339038630,00,0.00,N,5,-110,
|
|
20230601,14250,13940,14290,13800,30078,422648750,00,0.00,N,2,310,
|
|
20230531,13940,13950,13970,13750,16166,223595610,00,0.00,N,5,-30,
|
|
20230530,13970,13790,14010,13720,27472,383168780,00,0.00,N,2,210,
|
|
20230526,13760,14110,14190,13760,32708,454598390,00,0.00,N,5,-440,
|
|
20230525,14200,14420,14430,14070,26476,376266560,00,0.00,N,5,-180,
|
|
20230524,14380,14020,14520,14020,69597,995945680,00,0.00,N,2,200,
|
|
20230523,14180,13900,14240,13850,37910,534824610,00,0.00,N,2,200,
|
|
20230522,13980,13980,14040,13810,26408,367527960,00,0.00,N,2,20,
|
|
20230519,13960,13930,14070,13800,29096,404760980,00,0.00,N,2,30,
|
|
20230518,13930,13750,13990,13620,24445,338008420,00,0.00,N,2,180,
|
|
20230517,13750,13290,13860,13200,47687,649370650,00,0.00,N,2,410,
|
|
20230516,13340,13980,14010,13160,94015,1261047690,00,0.00,N,5,-680,
|
|
20230515,14020,14300,14300,13200,41064,570391890,00,0.00,N,5,-180,
|
|
20230512,14200,13990,14220,13910,66435,937528190,00,0.00,N,2,270,
|
|
20230511,13930,13700,13950,13660,51050,707622060,00,0.00,N,2,330,
|
|
20230510,13600,13900,13900,13600,59496,818332640,00,0.00,N,5,-350,
|
|
20230509,13950,13900,14120,13730,72581,1011491940,00,0.00,N,2,90,
|
|
20230508,13860,13540,13920,13540,35376,485681820,00,0.00,N,2,270,
|
|
20230504,13590,13620,13700,13500,24968,339517370,00,0.00,N,5,-40,
|
|
20230503,13630,13610,13750,13470,22385,305106450,00,0.00,N,5,-60,
|
|
20230502,13690,13650,13790,13500,31711,432997710,00,0.00,N,2,120,
|
|
20230428,13570,13290,13650,13220,42259,572938610,00,0.00,N,2,380,
|
|
20230427,13190,13550,13550,13170,39357,522466610,00,0.00,N,5,-410,
|
|
20230426,13600,13220,13630,13080,37116,496084210,00,0.00,N,2,380,
|
|
20230425,13220,13410,13520,13210,54900,732369280,00,0.00,N,5,-310,
|
|
20230424,13530,13370,13700,13370,44714,604024860,00,0.00,N,2,30,
|
|
20230421,13500,13700,13810,13390,53695,726856230,00,0.00,N,5,-320,
|
|
20230420,13820,14000,14040,13720,51762,714657720,00,0.00,N,5,-180,
|
|
20230419,14000,13910,14040,13740,62670,869378050,00,0.00,N,5,-40,
|
|
20230418,14040,14150,14150,13760,52929,734674600,00,0.00,N,5,-60,
|
|
20230417,14100,14460,14460,13970,58968,831267490,00,0.00,N,5,-350,
|
|
20230414,14450,13980,14540,13950,73273,1047272500,00,0.00,N,2,470,
|
|
20230413,13980,14020,14120,13590,86389,1193730250,00,0.00,N,5,-180,
|
|
20230412,14160,14540,14540,13990,94274,1334439500,00,0.00,N,5,-380,
|
|
20230411,14540,13280,14690,13260,265896,3777788640,00,0.00,N,2,1210,
|
|
20230410,13330,13800,13830,13250,102514,1370965100,00,0.00,N,5,-560,
|
|
20230407,13890,13860,14010,13670,79999,1107305370,00,0.00,N,2,40,
|
|
20230406,13850,13730,13900,13650,57338,789232120,00,0.00,N,3,0,
|
|
20230405,13850,13940,13980,13680,37590,518971430,00,0.00,N,5,-130,
|
|
20230404,13980,14170,14180,13900,50888,712038550,00,0.00,N,5,-110,
|
|
20230403,14090,13600,14090,13340,55462,753568290,00,0.00,N,2,560,
|
|
20230331,13530,13740,13790,13530,26406,359622630,00,0.00,N,5,-210,
|
|
20230330,13740,13720,13900,13500,36608,499036950,00,0.00,N,5,-10,
|
|
20230329,13750,13380,13750,13190,67278,903991280,00,0.00,N,2,380,
|
|
20230328,13370,13350,13570,13130,55450,736034370,00,0.00,N,2,20,
|
|
20230327,13350,13590,13680,13050,51721,691389590,00,0.00,N,5,-370,
|
|
20230324,13720,13990,14000,13680,35300,485684030,00,0.00,N,5,-150,
|
|
20230323,13870,14030,14040,13810,42521,591049180,00,0.00,N,5,-320,
|
|
20230322,14190,14390,14390,14050,39833,564512300,00,0.00,N,5,-180,
|
|
20230321,14370,14630,14630,14150,40436,578677590,00,0.00,N,5,-80,
|
|
20230320,14450,14480,14590,14300,45478,656791400,00,0.00,N,5,-30,
|
|
20230317,14480,14080,14550,13850,72167,1034726980,00,0.00,N,2,650,
|
|
20230316,13830,14060,14060,13550,21417,295108150,00,0.00,N,5,-230,
|
|
20230315,14060,13750,14200,13750,36174,505009750,00,0.00,N,2,460,
|
|
20230314,13600,14380,14460,13560,68661,942145450,00,0.00,N,5,-770,
|
|
20230313,14370,14150,14390,13730,79069,1109492010,00,0.00,N,3,0,
|
|
20230310,14370,14490,14660,14140,54106,775764760,00,0.00,N,5,-430,
|
|
20230309,14800,14980,14990,14670,41736,617056860,00,0.00,N,5,-160,
|
|
20230308,14960,14850,15060,14660,93991,1402194870,00,0.00,N,2,100,
|
|
20230307,14860,14600,14940,14300,72353,1066491120,00,0.00,N,2,330,
|
|
20230306,14530,14480,14720,14210,87032,1260346620,00,0.00,N,2,70,
|
|
20230303,14460,14920,14940,14430,69432,1013389400,00,0.00,N,5,-390,
|
|
20230302,14850,15030,15260,14600,92046,1372809100,00,0.00,N,5,-130,
|
|
20230228,14980,14740,15110,14510,83793,1246790150,00,0.00,N,2,380,
|
|
20230227,14600,14900,15000,14460,68048,994586030,00,0.00,N,5,-300,
|
|
20230224,14900,14580,15040,14500,132143,1953645380,00,0.00,N,2,360,
|
|
20230223,14540,14180,14790,14140,116013,1678543170,00,0.00,N,2,490,
|
|
20230222,14050,14330,14390,13850,87887,1235518550,00,0.00,N,5,-340,
|
|
20230221,14390,14500,14730,14270,73396,1057516420,00,0.00,N,5,-240,
|
|
20230220,14630,14870,14950,14350,117224,1706768870,00,0.00,N,5,-380,
|
|
20230217,15010,15600,15740,14990,144000,2207013890,00,0.00,N,5,-590,
|
|
20230216,15600,15670,15950,15560,86860,1369231160,00,0.00,N,2,50,
|
|
20230215,15550,15700,15870,15240,144028,2246440440,00,0.00,N,2,30,
|
|
20230214,15520,15710,16630,15340,305719,4873324770,00,0.00,N,5,-100,
|
|
20230213,15620,16340,16340,15460,146221,2295269460,00,0.00,N,5,-570,
|
|
20230210,16190,17450,17450,16190,299458,4945419800,00,0.00,N,5,-1000,
|
|
20230209,17190,16010,17380,16000,578016,9715081830,00,0.00,N,2,970,
|
|
20230208,16220,16400,16540,16150,210979,3430936500,00,0.00,N,5,-150,
|
|
20230207,16370,15700,16950,15460,1064080,17376278480,00,0.00,N,2,1080,
|
|
20230206,15290,15100,15480,14720,269975,4100379210,00,0.00,N,2,330,
|
|
20230203,14960,15250,15300,14570,268288,3975866550,00,0.00,N,5,-250,
|
|
20230202,15210,15300,15750,15070,246947,3797703350,00,0.00,N,2,130,
|
|
20230201,15080,14850,15640,14850,299230,4585631760,00,0.00,N,2,290,
|
|
20230131,14790,15180,15360,14690,139995,2102261710,00,0.00,N,5,-280,
|
|
20230130,15070,15240,15440,14910,276569,4195327460,00,0.00,N,2,140,
|
|
20230127,14930,14000,14950,13970,217840,3166653110,00,0.00,N,2,920,
|
|
20230126,14010,14280,14280,13820,109015,1530924940,00,0.00,N,5,-210,
|
|
20230125,14220,14400,14810,14200,201650,2922836410,00,0.00,N,2,70,
|
|
20230120,14150,14050,14400,13900,110335,1553800600,00,0.00,N,2,50,
|
|
20230119,14100,14300,14550,13650,234187,3280724100,00,0.00,N,5,-350,
|
|
20230118,14450,12900,14900,12900,686149,9770863550,00,0.00,N,2,1450,
|
|
20230117,13000,13050,13100,12850,24165,313686250,00,0.00,N,5,-150,
|
|
20230116,13150,13200,13400,12950,61839,811726350,00,0.00,N,3,0,
|
|
20230113,13150,12950,13150,12850,26820,348776750,00,0.00,N,2,200,
|
|
20230112,12950,13400,13400,12750,65593,850281450,00,0.00,N,5,-400,
|
|
20230111,13350,12950,13500,12900,87251,1156242550,00,0.00,N,2,400,
|
|
20230110,12950,12950,13200,12850,48757,633262850,00,0.00,N,5,-150,
|
|
20230109,13100,12900,13200,12850,33088,430336250,00,0.00,N,2,350,
|
|
20230106,12750,12250,13050,12150,58605,745123850,00,0.00,N,2,550,
|
|
20230105,12200,12100,12350,12000,74092,898154950,00,0.00,N,3,0,
|
|
20230104,12200,11700,12200,11550,42986,515947400,00,0.00,N,2,550,
|
|
20230103,11650,11750,11950,11550,90442,1054912800,00,0.00,N,5,-150,
|
|
20230102,11800,12650,12750,11650,69583,836268150,00,0.00,N,5,-750,
|
|
20221229,12550,13050,13200,12450,84170,1061029100,00,0.00,N,5,-700,
|
|
20221228,13250,12350,13450,12350,102794,1337943200,00,0.00,N,2,800,
|
|
20221227,12450,12500,12800,12200,99384,1226271000,00,0.00,N,5,-100,
|
|
20221226,12550,12600,12700,12350,17412,217957400,00,0.00,N,5,-50,
|
|
20221223,12600,12900,12900,12500,35609,450726300,00,0.00,N,5,-500,
|
|
20221222,13100,12850,13150,12850,17124,223085650,00,0.00,N,2,200,
|
|
20221221,12900,13000,13000,12650,26841,343731500,00,0.00,N,2,150,
|
|
20221220,12750,13100,13100,12750,39542,509076000,00,0.00,N,5,-350,
|
|
20221219,13100,13100,13250,12950,21691,284114850,00,0.00,N,5,-150,
|
|
20221216,13250,13400,13400,13100,31166,410923250,00,0.00,N,5,-350,
|
|
20221215,13600,13500,13750,13350,50104,679213950,00,0.00,N,3,0,
|
|
20221214,13600,13100,13850,12950,98069,1321923200,00,0.00,N,2,600,
|
|
20221213,13000,13200,13200,12850,47223,611676050,00,0.00,N,5,-200,
|
|
20221212,13200,13050,13200,13000,28311,370123200,00,0.00,N,3,0,
|
|
20221209,13200,13200,13500,12950,71965,951423850,00,0.00,N,5,-50,
|
|
20221208,13250,13150,13400,12900,39836,524896250,00,0.00,N,2,50,
|
|
20221207,13200,13250,13350,13050,53827,707553750,00,0.00,N,5,-300,
|
|
20221206,13500,13300,13550,13050,55015,729602400,00,0.00,N,5,-50,
|
|
20221205,13550,13700,13750,13300,36334,489924400,00,0.00,N,5,-50,
|
|
20221202,13600,13400,13700,13300,61536,834381950,00,0.00,N,2,250,
|
|
20221201,13350,13600,13800,13350,52817,716498600,00,0.00,N,5,-50,
|
|
20221130,13400,13400,13450,13200,20570,274082600,00,0.00,N,5,-50,
|
|
20221129,13450,13050,13450,13000,30088,397421700,00,0.00,N,2,300,
|
|
20221128,13150,13900,13950,13150,60831,811101600,00,0.00,N,5,-800,
|
|
20221125,13950,14450,14450,13800,30763,430741500,00,0.00,N,5,-200,
|
|
20221124,14150,14400,14450,14050,43477,619747400,00,0.00,N,5,-150,
|
|
20221123,14300,14200,14450,14200,43079,615961000,00,0.00,N,2,350,
|
|
20221122,13950,13750,14050,13650,45302,627920450,00,0.00,N,5,-50,
|
|
20221121,14000,14200,14300,13700,69553,966206200,00,0.00,N,5,-300,
|
|
20221118,14300,14300,14600,14100,53458,765882600,00,0.00,N,3,0,
|
|
20221117,14300,14600,14600,14000,100359,1420617850,00,0.00,N,5,-350,
|
|
20221116,14650,14850,15050,14500,73239,1078353200,00,0.00,N,5,-500,
|
|
20221115,15150,13950,15300,13850,143115,2090816700,00,0.00,N,2,1200,
|
|
20221114,13950,14000,14100,13750,66940,932703550,00,0.00,N,3,0,
|
|
20221111,13950,14100,14100,13800,93945,1308256550,00,0.00,N,2,400,
|
|
20221110,13550,13350,13600,13300,66971,902126700,00,0.00,N,2,50,
|
|
20221109,13500,13500,13650,13400,66067,890450150,00,0.00,N,3,0,
|
|
20221108,13500,13200,13700,13100,138191,1856627450,00,0.00,N,2,400,
|
|
20221107,13100,12900,13200,12850,70098,916128050,00,0.00,N,2,200,
|
|
20221104,12900,13050,13150,12550,112693,1438622150,00,0.00,N,5,-250,
|
|
20221103,13150,13250,13250,12900,80901,1055939500,00,0.00,N,5,-350,
|
|
20221102,13500,13350,13550,13250,48278,646125500,00,0.00,N,2,100,
|
|
20221101,13400,13200,13600,13150,50932,683687850,00,0.00,N,2,250,
|
|
20221031,13150,13400,13450,12850,55337,730311450,00,0.00,N,2,50,
|
|
20221028,13100,13000,13450,12900,85347,1119087250,00,0.00,N,2,100,
|
|
20221027,13000,13150,13450,12800,176453,2300012650,00,0.00,N,5,-300,
|
|
20221026,13300,14200,14350,13050,122806,1680170050,00,0.00,N,5,-1100,
|
|
20221025,14400,14950,15450,14400,70025,1035387800,00,0.00,N,5,-200,
|
|
20221024,14600,15000,15100,14450,24594,363310450,00,0.00,N,5,-100,
|
|
20221021,14700,14800,14950,14500,22047,323371750,00,0.00,N,5,-350,
|
|
20221020,15050,14900,15100,14600,14247,211453900,00,0.00,N,2,150,
|
|
20221019,14900,15350,15550,14850,32185,487847500,00,0.00,N,5,-500,
|
|
20221018,15400,14850,15400,14850,44014,665889800,00,0.00,N,2,700,
|
|
20221017,14700,14000,14950,14000,26239,381706300,00,0.00,N,2,200,
|
|
20221014,14500,14150,14900,14150,44694,648839900,00,0.00,N,2,700,
|
|
20221013,13800,14050,14250,13600,49051,678536350,00,0.00,N,5,-400,
|
|
20221012,14200,14200,14500,14000,23452,332376550,00,0.00,N,3,0,
|
|
20221011,14200,14700,15000,14150,31239,450474150,00,0.00,N,5,-900,
|
|
20221007,15100,15250,15400,14800,37141,560982800,00,0.00,N,5,-250,
|
|
20221006,15350,15750,15850,15200,49408,767075200,00,0.00,N,5,-100,
|
|
20221005,15450,16550,16600,15150,74960,1171287600,00,0.00,N,5,-900,
|
|
20221004,16350,15900,16450,15600,44675,719235650,00,0.00,N,2,750,
|
|
20220930,15600,15500,15900,15100,35803,553658650,00,0.00,N,3,0,
|
|
20220929,15600,15050,17050,15050,163199,2603919400,00,0.00,N,2,850,
|
|
20220928,14750,15700,15700,14350,88932,1323470300,00,0.00,N,5,-1000,
|
|
20220927,15750,15900,16250,15050,97930,1518763100,00,0.00,N,5,-300,
|
|
20220926,16050,17000,17100,15800,122644,1985433600,00,0.00,N,5,-1200,
|
|
20220923,17250,17800,18450,16950,88358,1538525000,00,0.00,N,5,-900,
|
|
20220922,18150,17300,18300,17000,116223,2054107450,00,0.00,N,2,650,
|
|
20220921,17500,17900,18300,17300,99417,1747835150,00,0.00,N,5,-700,
|
|
20220920,18200,18000,18550,17900,55382,1004310950,00,0.00,N,2,250,
|
|
20220919,17950,18900,19000,17900,48092,879107200,00,0.00,N,5,-900,
|
|
20220916,18850,19250,19700,18500,58589,1107111150,00,0.00,N,5,-750,
|
|
20220915,19600,19550,20100,19400,46237,914701150,00,0.00,N,2,50,
|
|
20220914,19550,18650,19550,18650,53328,1013991300,00,0.00,N,2,50,
|
|
20220913,19500,18950,19550,18950,62977,1218520650,00,0.00,N,2,650,
|
|
20220908,18850,18950,18950,18400,55968,1041249850,00,0.00,N,2,250,
|
|
20220907,18600,18950,19650,18050,86081,1600842800,00,0.00,N,5,-500,
|
|
20220906,19100,19200,19650,18900,55953,1068847350,00,0.00,N,5,-300,
|
|
20220905,19400,19050,19650,18400,80762,1551107400,00,0.00,N,2,350,
|
|
20220902,19050,20200,20300,18900,200547,3855113950,00,0.00,N,5,-1050,
|
|
20220901,20100,20700,20700,19900,69244,1399686450,00,0.00,N,5,-850,
|
|
20220831,20950,21000,21000,20500,46650,966976200,00,0.00,N,5,-50,
|
|
20220830,21000,20850,21000,20650,26575,552899300,00,0.00,N,2,300,
|
|
20220829,20700,20500,20800,20150,64468,1324372950,00,0.00,N,5,-700,
|
|
20220826,21400,21700,21900,21250,58674,1265545150,00,0.00,N,5,-350,
|
|
20220825,21750,21350,21800,21350,37597,810937050,00,0.00,N,2,400,
|
|
20220824,21350,21100,21650,21000,34264,730567000,00,0.00,N,2,200,
|
|
20220823,21150,21550,21850,21150,51622,1106317350,00,0.00,N,5,-850,
|
|
20220822,22000,22200,22200,21450,88252,1924898000,00,0.00,N,5,-600,
|
|
20220819,22600,22950,22950,22550,28823,654244000,00,0.00,N,5,-350,
|
|
20220818,22950,23400,23400,22400,93346,2124761250,00,0.00,N,5,-250,
|
|
20220817,23200,23900,23950,23000,57446,1340402450,00,0.00,N,5,-650,
|
|
20220816,23850,23650,24150,23550,93536,2230353250,00,0.00,N,2,450,
|
|
20220812,23400,23100,23450,23050,46446,1080612850,00,0.00,N,2,300,
|
|
20220811,23100,23350,23500,22850,72705,1681409450,00,0.00,N,3,0,
|
|
20220810,23100,23900,24200,23000,61284,1439167500,00,0.00,N,5,-1100,
|
|
20220809,24200,24000,24550,24000,42910,1041016250,00,0.00,N,5,-150,
|
|
20220808,24350,24500,24500,23650,60698,1456996950,00,0.00,N,5,-150,
|
|
20220805,24500,24300,24750,24050,68212,1659300800,00,0.00,N,2,150,
|
|
20220804,24350,24750,24850,24200,89911,2201262650,00,0.00,N,5,-400,
|
|
20220803,24750,25300,25850,24700,180765,4538351450,00,0.00,N,5,-850,
|
|
20220802,25600,21850,26750,21800,1287800,32524609350,00,0.00,N,2,3400,
|
|
20220801,22200,22300,22300,21400,81443,1779324850,00,0.00,N,5,-50,
|
|
20220729,22250,22450,22700,21900,52245,1164975250,00,0.00,N,3,0,
|
|
20220728,22250,22450,22600,22150,45920,1025112400,00,0.00,N,5,-50,
|
|
20220727,22300,22500,22500,21900,42374,935580400,00,0.00,N,5,-150,
|
|
20220726,22450,21650,22500,21400,57156,1263483850,00,0.00,N,2,850,
|
|
20220725,21600,21250,21950,21250,26178,563129950,00,0.00,N,2,100,
|
|
20220722,21500,21700,22000,21400,32413,701565500,00,0.00,N,5,-400,
|
|
20220721,21900,21000,22150,20950,83757,1809341800,00,0.00,N,2,1000,
|
|
20220720,20900,21300,21800,20700,51121,1076916900,00,0.00,N,5,-150,
|
|
20220719,21050,21100,21250,20900,21652,455563000,00,0.00,N,5,-250,
|
|
20220718,21300,21300,21400,20850,31968,677267500,00,0.00,N,2,350,
|
|
20220715,20950,21650,21650,20550,25751,537181850,00,0.00,N,5,-350,
|
|
20220714,21300,21300,22450,20950,65003,1409688150,00,0.00,N,2,50,
|
|
20220713,21250,20150,21750,19850,77464,1613610800,00,0.00,N,2,1050,
|
|
20220712,20200,21200,21600,19800,155885,3155940700,00,0.00,N,5,-1400,
|
|
20220711,21600,22300,22300,21600,33981,745931450,00,0.00,N,5,-300,
|
|
20220708,21900,21650,22300,21500,59079,1290274600,00,0.00,N,2,300,
|
|
20220707,21600,21500,21800,21300,29237,631152200,00,0.00,N,2,100,
|
|
20220706,21500,21250,21950,20800,55887,1199083950,00,0.00,N,2,50,
|
|
20220705,21450,20500,21450,20350,89166,1871784750,00,0.00,N,2,950,
|
|
20220704,20500,21250,21600,19750,47652,985733550,00,0.00,N,5,-700,
|
|
20220701,21200,21500,21950,20500,57091,1211860600,00,0.00,N,5,-400,
|
|
20220630,21600,21700,22100,21500,39918,866342500,00,0.00,N,2,150,
|
|
20220629,21450,21350,21700,20950,35132,747428500,00,0.00,N,5,-450,
|
|
20220628,21900,22800,22800,21700,48567,1070376800,00,0.00,N,5,-550,
|
|
20220627,22450,21600,22850,21600,90596,2029575050,00,0.00,N,2,1300,
|
|
20220624,21150,20150,21650,19900,59132,1243287850,00,0.00,N,2,1050,
|
|
20220623,20100,20500,21050,19900,79371,1618826150,00,0.00,N,5,-650,
|
|
20220622,20750,22300,22350,20750,42560,904009950,00,0.00,N,5,-1350,
|
|
20220621,22100,21450,22500,21100,59170,1298943000,00,0.00,N,2,550,
|
|
20220620,21550,22750,22750,20500,223921,4754342550,00,0.00,N,5,-950,
|
|
20220617,22500,22450,23300,22050,73126,1651058550,00,0.00,N,5,-800,
|
|
20220616,23300,24250,24700,23300,55885,1337345300,00,0.00,N,5,-550,
|
|
20220615,23850,23850,24650,22950,129762,3056104750,00,0.00,N,5,-50,
|
|
20220614,23900,24150,24950,23000,240355,5705472900,00,0.00,N,5,-1400,
|
|
20220613,25300,26350,26550,24900,110346,2832023350,00,0.00,N,5,-2100,
|
|
20220610,27400,27000,27400,26700,34511,932048850,00,0.00,N,5,-100,
|
|
20220609,27500,27500,28000,27050,50048,1369143950,00,0.00,N,5,-50,
|
|
20220608,27550,28200,28200,27500,35155,977345500,00,0.00,N,5,-450,
|
|
20220607,28000,29350,29350,27850,69112,1963022200,00,0.00,N,5,-900,
|
|
20220603,28900,28650,29150,28450,107379,3096578450,00,0.00,N,2,750,
|
|
20220602,28150,28650,29200,28100,84991,2416364250,00,0.00,N,2,350,
|
|
20220531,27800,27800,27950,27200,34283,945620350,00,0.00,N,2,250,
|
|
20220530,27550,27500,27800,27200,34817,959940100,00,0.00,N,2,350,
|
|
20220527,27200,27350,27350,26800,43326,1173695850,00,0.00,N,2,100,
|
|
20220526,27100,27350,27650,26700,66499,1800224150,00,0.00,N,5,-250,
|
|
20220525,27350,28450,28500,27050,101290,2772108750,00,0.00,N,5,-950,
|
|
20220524,28300,28750,28800,28100,23931,680536050,00,0.00,N,5,-400,
|
|
20220523,28700,28450,29000,28050,31408,900605800,00,0.00,N,2,250,
|
|
20220520,28450,27800,28500,27650,32408,917706450,00,0.00,N,2,700,
|
|
20220519,27750,27700,28200,27450,47718,1327913800,00,0.00,N,5,-650,
|
|
20220518,28400,27450,28500,27000,83796,2336594700,00,0.00,N,2,1400,
|
|
20220517,27000,27050,27600,26200,82515,2209447100,00,0.00,N,3,0,
|
|
20220516,27000,28300,28450,27000,71338,1971065300,00,0.00,N,5,-900,
|