678 lines
45 KiB
CSV
678 lines
45 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250218,48750,49000,49300,48350,47956,2334695000,00,0.00,N,5,-200,
|
|
20250217,48950,49950,50000,48900,37955,1865563350,00,0.00,N,5,-750,
|
|
20250214,49700,49200,50200,49200,56498,2814633150,00,0.00,N,2,550,
|
|
20250213,49150,49300,50100,48850,50701,2502184250,00,0.00,N,3,0,
|
|
20250212,49150,49500,49500,47500,126801,6121867750,00,0.00,N,5,-450,
|
|
20250211,49600,50100,50100,49100,34462,1704292400,00,0.00,N,2,300,
|
|
20250210,49300,48850,50300,48650,36367,1805515000,00,0.00,N,2,150,
|
|
20250207,49150,48900,49500,48900,22440,1103952200,00,0.00,N,5,-50,
|
|
20250206,49200,49250,49550,48800,29100,1430074400,00,0.00,N,2,200,
|
|
20250205,49000,48050,49300,48000,31190,1525519550,00,0.00,N,2,950,
|
|
20250204,48050,48300,48650,47750,46497,2233166200,00,0.00,N,2,200,
|
|
20250203,47850,48400,48850,47450,68807,3288058650,00,0.00,N,5,-1150,
|
|
20250131,49000,50200,50200,48850,54822,2695610950,00,0.00,N,5,-950,
|
|
20250124,49950,50500,51000,49600,30367,1527411650,00,0.00,N,5,-650,
|
|
20250123,50600,51500,51800,50600,25352,1294804300,00,0.00,N,5,-1100,
|
|
20250122,51700,51900,51900,50800,42915,2209152800,00,0.00,N,3,0,
|
|
20250121,51700,50700,51800,50500,41364,2120768000,00,0.00,N,2,1100,
|
|
20250120,50600,50800,51000,50400,21560,1093238000,00,0.00,N,5,-200,
|
|
20250117,50800,49950,51000,49950,52701,2668931550,00,0.00,N,2,700,
|
|
20250116,50100,49850,50100,49650,33633,1677747900,00,0.00,N,2,300,
|
|
20250115,49800,49650,49900,49450,24748,1227531850,00,0.00,N,2,150,
|
|
20250114,49650,50000,50000,49350,38842,1924661500,00,0.00,N,5,-300,
|
|
20250113,49950,49700,50100,49250,45560,2260336550,00,0.00,N,2,200,
|
|
20250110,49750,50700,51000,49600,66792,3334109300,00,0.00,N,5,-1250,
|
|
20250109,51000,50600,51200,50400,50662,2572888500,00,0.00,N,2,300,
|
|
20250108,50700,51900,53000,50500,70600,3606911400,00,0.00,N,5,-1100,
|
|
20250107,51800,52000,52300,51300,31012,1607913400,00,0.00,N,5,-300,
|
|
20250106,52100,52300,52500,51400,42775,2221371900,00,0.00,N,5,-200,
|
|
20250103,52300,52300,54000,52100,45531,2396993800,00,0.00,N,5,-200,
|
|
20250102,52500,53900,54300,51900,56352,2959333600,00,0.00,N,5,-1400,
|
|
20241230,53900,53400,54300,52800,43879,2360461100,00,0.00,N,2,900,
|
|
20241227,53000,54100,54300,52600,54436,2898424500,00,0.00,N,5,-1300,
|
|
20241226,54300,54600,55000,54200,24095,1312428100,00,0.00,N,5,-500,
|
|
20241224,54800,55200,55300,54200,31044,1697207800,00,0.00,N,5,-400,
|
|
20241223,55200,54200,55300,53900,40530,2226802300,00,0.00,N,2,1400,
|
|
20241220,53800,54400,55800,53300,76270,4181276900,00,0.00,N,5,-600,
|
|
20241219,54400,52800,54500,51800,95507,5104523500,00,0.00,N,2,1600,
|
|
20241218,52800,53600,53900,52100,39289,2064433000,00,0.00,N,5,-900,
|
|
20241217,53700,54300,54400,53200,37522,2017057000,00,0.00,N,5,-600,
|
|
20241216,54300,55100,55100,53700,41494,2251266600,00,0.00,N,5,-400,
|
|
20241213,54700,53300,54900,53300,56705,3087031800,00,0.00,N,2,1300,
|
|
20241212,53400,53900,54000,53200,44914,2404793900,00,0.00,N,5,-100,
|
|
20241211,53500,53500,54700,53200,75567,4079782000,00,0.00,N,2,100,
|
|
20241210,53400,51900,53900,51300,48025,2532954100,00,0.00,N,2,1500,
|
|
20241209,51900,53200,53200,51700,72943,3825648200,00,0.00,N,5,-1300,
|
|
20241206,53200,53200,53400,51800,59578,3146386600,00,0.00,N,2,300,
|
|
20241205,52900,52100,53300,52000,64822,3433077500,00,0.00,N,2,800,
|
|
20241204,52100,50600,52800,49950,79927,4142491050,00,0.00,N,2,400,
|
|
20241203,51700,51200,52100,50900,39316,2033179200,00,0.00,N,2,900,
|
|
20241202,50800,51300,52000,50500,37427,1912858700,00,0.00,N,5,-500,
|
|
20241129,51300,50100,51600,49650,53456,2723272450,00,0.00,N,2,1400,
|
|
20241128,49900,49400,50100,49150,33272,1651760400,00,0.00,N,2,550,
|
|
20241127,49350,49250,49800,48950,27253,1342382050,00,0.00,N,3,0,
|
|
20241126,49350,48800,49350,48300,21462,1051722950,00,0.00,N,2,100,
|
|
20241125,49250,49250,49300,48800,27697,1357974850,00,0.00,N,2,350,
|
|
20241122,48900,48750,49300,48450,27943,1370606950,00,0.00,N,2,400,
|
|
20241121,48500,48050,48900,47550,27213,1316942350,00,0.00,N,2,700,
|
|
20241120,47800,47350,48100,47200,23686,1130992500,00,0.00,N,2,250,
|
|
20241119,47550,47350,47800,47250,15319,727578900,00,0.00,N,5,-50,
|
|
20241118,47600,46550,48350,46200,29432,1398675350,00,0.00,N,2,600,
|
|
20241115,47000,47300,47600,46550,46271,2176180900,00,0.00,N,5,-300,
|
|
20241114,47300,48950,48950,46900,74840,3552455400,00,0.00,N,5,-1250,
|
|
20241113,48550,46700,49200,46500,80326,3879980500,00,0.00,N,2,1400,
|
|
20241112,47150,49500,49550,45800,182362,8654454300,00,0.00,N,5,-2950,
|
|
20241111,50100,50000,51000,50000,39978,2016172700,00,0.00,N,5,-600,
|
|
20241108,50700,51400,51400,50100,50355,2541628600,00,0.00,N,5,-400,
|
|
20241107,51100,52300,52400,50900,44181,2272768300,00,0.00,N,5,-1600,
|
|
20241106,52700,51900,52700,51500,49273,2564315500,00,0.00,N,2,1100,
|
|
20241105,51600,52900,53200,51300,39967,2081895800,00,0.00,N,5,-1200,
|
|
20241104,52800,53400,53800,52500,47357,2506176300,00,0.00,N,5,-400,
|
|
20241101,53200,52800,53700,52400,58117,3094997200,00,0.00,N,3,0,
|
|
20241031,53200,51900,53300,51800,92442,4890915700,00,0.00,N,2,1100,
|
|
20241030,52100,50900,52300,50500,67324,3487330700,00,0.00,N,2,1500,
|
|
20241029,50600,50200,51000,50200,20053,1016087300,00,0.00,N,2,100,
|
|
20241028,50500,50000,50600,50000,25694,1292268000,00,0.00,N,2,300,
|
|
20241025,50200,50000,50900,49700,26093,1308589350,00,0.00,N,3,0,
|
|
20241024,50200,50800,51000,49350,46606,2322346300,00,0.00,N,5,-600,
|
|
20241023,50800,50700,51400,50500,46249,2356125600,00,0.00,N,3,0,
|
|
20241022,50800,50600,51100,50300,39565,2006038300,00,0.00,N,3,0,
|
|
20241021,50800,51300,51600,50300,61826,3138281400,00,0.00,N,5,-700,
|
|
20241018,51500,52000,52400,51200,40527,2091498400,00,0.00,N,5,-500,
|
|
20241017,52000,52700,53200,51900,64735,3393896100,00,0.00,N,5,-300,
|
|
20241016,52300,51700,52700,51300,76934,3999653700,00,0.00,N,2,700,
|
|
20241015,51600,50200,51700,50200,105377,5383380900,00,0.00,N,2,1500,
|
|
20241014,50100,49750,50200,49450,23156,1155180100,00,0.00,N,2,350,
|
|
20241011,49750,50200,50300,49550,36823,1834938700,00,0.00,N,5,-150,
|
|
20241010,49900,50500,50500,49800,39543,1981199250,00,0.00,N,5,-600,
|
|
20241008,50500,49350,50800,49050,79039,3968772300,00,0.00,N,2,1150,
|
|
20241007,49350,49600,49950,48700,40348,1992044750,00,0.00,N,5,-150,
|
|
20241004,49500,49450,49900,48850,33441,1654169050,00,0.00,N,2,150,
|
|
20241002,49350,49900,49900,49000,62088,3064154650,00,0.00,N,5,-650,
|
|
20240930,50000,49200,51400,49000,107954,5431822100,00,0.00,N,2,1150,
|
|
20240927,48850,48950,49350,48650,38834,1902560400,00,0.00,N,2,150,
|
|
20240926,48700,49000,49000,48450,51470,2507792650,00,0.00,N,2,100,
|
|
20240925,48600,49300,49650,48450,61569,3020613600,00,0.00,N,5,-700,
|
|
20240924,49300,49600,49600,48450,61589,3018354850,00,0.00,N,5,-100,
|
|
20240923,49400,49600,49750,49000,39778,1967693700,00,0.00,N,5,-50,
|
|
20240920,49450,48850,49650,48550,75011,3703666000,00,0.00,N,2,1000,
|
|
20240919,48450,49500,49800,48150,73828,3617763200,00,0.00,N,3,0,
|
|
20240913,48450,48600,48650,47650,30553,1472902850,00,0.00,N,3,0,
|
|
20240912,48450,48050,48450,47450,39694,1911713800,00,0.00,N,2,650,
|
|
20240911,47800,47750,48250,47150,39688,1887204750,00,0.00,N,2,50,
|
|
20240910,47750,49050,49300,47250,48662,2346690300,00,0.00,N,5,-1300,
|
|
20240909,49050,48700,49500,48500,30589,1499049750,00,0.00,N,5,-350,
|
|
20240906,49400,50400,50600,49100,49922,2481436500,00,0.00,N,5,-900,
|
|
20240905,50300,48850,50700,48800,111690,5608376050,00,0.00,N,2,1350,
|
|
20240904,48950,49000,49500,48500,55046,2687404600,00,0.00,N,5,-1150,
|
|
20240903,50100,50000,50700,49800,41170,2069340050,00,0.00,N,2,400,
|
|
20240902,49700,49450,51200,48950,93732,4691957600,00,0.00,N,2,500,
|
|
20240830,49200,50000,50000,48500,52989,2606285350,00,0.00,N,5,-250,
|
|
20240829,49450,50000,50100,48750,46230,2284132550,00,0.00,N,5,-650,
|
|
20240828,50100,50300,50500,49800,41624,2087932450,00,0.00,N,5,-100,
|
|
20240827,50200,50500,50500,49700,46861,2344340400,00,0.00,N,5,-100,
|
|
20240826,50300,50500,50800,49500,69077,3471467650,00,0.00,N,2,200,
|
|
20240823,50100,49150,50800,49150,144001,7194716800,00,0.00,N,2,950,
|
|
20240822,49150,47400,49200,47050,194525,9466011650,00,0.00,N,2,2150,
|
|
20240821,47000,47450,47450,46300,55415,2597054950,00,0.00,N,5,-350,
|
|
20240820,47350,45400,47400,45200,117701,5493623750,00,0.00,N,2,2050,
|
|
20240819,45300,45500,46150,44850,59232,2692569600,00,0.00,N,2,100,
|
|
20240816,45200,45600,46050,45050,44564,2020309500,00,0.00,N,5,-50,
|
|
20240814,45250,46450,46450,43950,132596,5950136500,00,0.00,N,5,-1050,
|
|
20240813,46300,46700,47650,45800,212825,9958543400,00,0.00,N,2,1350,
|
|
20240812,44950,44550,44950,44300,21182,947027550,00,0.00,N,2,750,
|
|
20240809,44200,44100,44850,44050,28413,1262601250,00,0.00,N,2,250,
|
|
20240808,43950,42950,44150,42750,36219,1584640300,00,0.00,N,2,700,
|
|
20240807,43250,42550,44050,42250,41260,1791624200,00,0.00,N,2,400,
|
|
20240806,42850,42850,44000,42000,66431,2874106250,00,0.00,N,2,850,
|
|
20240805,42000,44650,44650,40500,204341,8623046700,00,0.00,N,5,-3500,
|
|
20240802,45500,46250,46600,45200,42374,1941893850,00,0.00,N,5,-1300,
|
|
20240801,46800,46350,47100,46200,43655,2041138200,00,0.00,N,2,300,
|
|
20240731,46500,46100,46600,45650,37016,1717861150,00,0.00,N,2,750,
|
|
20240730,45750,44850,45950,44700,35895,1636206150,00,0.00,N,2,700,
|
|
20240729,45050,45450,45450,44600,28393,1278180750,00,0.00,N,5,-250,
|
|
20240726,45300,45450,45700,45000,21736,985045000,00,0.00,N,2,300,
|
|
20240725,45000,46150,46200,44800,50356,2280118000,00,0.00,N,5,-1150,
|
|
20240724,46150,46450,46450,46000,30637,1415179850,00,0.00,N,5,-300,
|
|
20240723,46450,46300,47100,46300,44296,2066320450,00,0.00,N,2,250,
|
|
20240722,46200,46300,46650,45650,41691,1926041350,00,0.00,N,3,0,
|
|
20240719,46200,45250,46350,44900,33961,1557379450,00,0.00,N,2,600,
|
|
20240718,45600,45750,45750,45050,46485,2107321600,00,0.00,N,3,0,
|
|
20240717,45600,46400,46750,45600,36840,1694319450,00,0.00,N,5,-800,
|
|
20240716,46400,47200,47850,46250,59908,2814918100,00,0.00,N,5,-550,
|
|
20240715,46950,46850,47250,46050,56965,2669772450,00,0.00,N,2,500,
|
|
20240712,46450,46350,48250,46250,87373,4093048300,00,0.00,N,2,150,
|
|
20240711,46300,46400,46600,45850,52680,2430503050,00,0.00,N,3,0,
|
|
20240710,46300,46000,46600,45550,33977,1570736950,00,0.00,N,2,250,
|
|
20240709,46050,46550,46550,45800,30902,1422896650,00,0.00,N,5,-300,
|
|
20240708,46350,45250,46700,44950,49608,2292365800,00,0.00,N,2,900,
|
|
20240705,45450,45500,45800,45100,39178,1780111650,00,0.00,N,2,200,
|
|
20240704,45250,45300,45750,44800,34356,1553322950,00,0.00,N,2,50,
|
|
20240703,45200,45850,45950,44950,43180,1953397600,00,0.00,N,5,-750,
|
|
20240702,45950,45500,46150,45050,43690,1991230700,00,0.00,N,2,150,
|
|
20240701,45800,46150,46250,45150,52889,2415718150,00,0.00,N,5,-300,
|
|
20240628,46100,45700,46650,45700,37989,1754549900,00,0.00,N,2,450,
|
|
20240627,45650,46250,46700,45400,45904,2103958400,00,0.00,N,5,-800,
|
|
20240626,46450,46900,47550,46400,72524,3397075450,00,0.00,N,5,-750,
|
|
20240625,47200,46200,47500,46000,95778,4517133350,00,0.00,N,2,1450,
|
|
20240624,45750,45500,46650,44950,71843,3318982250,00,0.00,N,2,350,
|
|
20240621,45400,45500,46000,44800,47065,2131607650,00,0.00,N,5,-300,
|
|
20240620,45700,44750,45750,44150,85736,3885680050,00,0.00,N,2,1200,
|
|
20240619,44500,44300,45100,43900,75014,3350527100,00,0.00,N,2,450,
|
|
20240618,44050,43750,44300,43400,28331,1245209700,00,0.00,N,2,250,
|
|
20240617,43800,43050,43900,43050,23114,1006742250,00,0.00,N,2,600,
|
|
20240614,43200,43400,43650,42900,50322,2176459200,00,0.00,N,5,-300,
|
|
20240613,43500,43950,44250,43500,50858,2222277700,00,0.00,N,5,-600,
|
|
20240612,44100,43600,44100,43600,16105,707000550,00,0.00,N,2,200,
|
|
20240611,43900,44150,44400,43600,22692,997446250,00,0.00,N,5,-300,
|
|
20240610,44200,44200,44600,43650,35537,1568433800,00,0.00,N,5,-400,
|
|
20240607,44600,43600,45100,43550,56106,2507216650,00,0.00,N,2,1000,
|
|
20240605,43600,44150,44250,43550,29254,1283044450,00,0.00,N,5,-600,
|
|
20240604,44200,44700,45000,44100,26818,1189543500,00,0.00,N,5,-900,
|
|
20240603,45100,44400,45150,44250,48387,2172238500,00,0.00,N,2,850,
|
|
20240531,44250,43650,44250,43350,43738,1917167350,00,0.00,N,2,850,
|
|
20240530,43400,42750,43700,42750,25186,1091628800,00,0.00,N,2,300,
|
|
20240529,43100,43400,43750,42900,78646,3397425400,00,0.00,N,5,-700,
|
|
20240528,43800,44600,44700,43450,52825,2323608300,00,0.00,N,5,-750,
|
|
20240527,44550,44900,45400,44450,43700,1965209800,00,0.00,N,5,-100,
|
|
20240524,44650,44600,45000,44200,31528,1408129550,00,0.00,N,5,-350,
|
|
20240523,45000,45000,45300,44300,42709,1917026550,00,0.00,N,5,-200,
|
|
20240522,45200,44950,45550,44700,37783,1708123100,00,0.00,N,2,250,
|
|
20240521,44950,44950,45950,44450,59067,2649575250,00,0.00,N,5,-300,
|
|
20240520,45250,46850,46850,44850,92621,4200290000,00,0.00,N,5,-1150,
|
|
20240517,46400,46400,47150,45550,73562,3416311000,00,0.00,N,3,0,
|
|
20240516,46400,47750,47800,46250,68417,3214615100,00,0.00,N,5,-1050,
|
|
20240514,47450,48000,48200,46750,83468,3937590100,00,0.00,N,5,-550,
|
|
20240513,48000,45850,48900,45650,232772,11144448950,00,0.00,N,2,2450,
|
|
20240510,45550,44900,45750,44500,180574,8180464750,00,0.00,N,2,650,
|
|
20240509,44900,45150,45750,44250,214277,9639973800,00,0.00,N,2,1550,
|
|
20240508,43350,43400,43900,43200,28334,1231823750,00,0.00,N,5,-250,
|
|
20240507,43600,43800,44100,43450,35484,1551350950,00,0.00,N,2,100,
|
|
20240503,43500,44050,44050,43250,42627,1855671150,00,0.00,N,5,-400,
|
|
20240502,43900,43500,44100,43500,23846,1046519550,00,0.00,N,2,150,
|
|
20240430,43750,44500,44700,43400,60589,2650210850,00,0.00,N,5,-750,
|
|
20240429,44500,44100,44500,43700,57070,2516682600,00,0.00,N,2,500,
|
|
20240426,44000,43850,44200,43850,18733,824218200,00,0.00,N,5,-150,
|
|
20240425,44150,43800,44550,43650,25102,1110101950,00,0.00,N,5,-50,
|
|
20240424,44200,44450,45000,43750,68551,3039053150,00,0.00,N,2,250,
|
|
20240423,43950,42600,45300,42350,226090,10021901150,00,0.00,N,2,2050,
|
|
20240422,41900,41100,42250,40800,52261,2182569550,00,0.00,N,2,1200,
|
|
20240419,40700,40300,40950,39800,37852,1527802850,00,0.00,N,2,50,
|
|
20240418,40650,40450,41000,40400,25584,1041987700,00,0.00,N,5,-50,
|
|
20240417,40700,40550,41250,40450,33874,1382927300,00,0.00,N,2,150,
|
|
20240416,40550,39050,40800,39000,52092,2087228300,00,0.00,N,2,1000,
|
|
20240415,39550,40050,40200,39200,48035,1892636450,00,0.00,N,5,-500,
|
|
20240412,40050,39700,40350,39550,57950,2320613150,00,0.00,N,2,650,
|
|
20240411,39400,39650,40000,39300,50310,1990391100,00,0.00,N,5,-800,
|
|
20240409,40200,40500,40600,40000,20164,811474300,00,0.00,N,2,100,
|
|
20240408,40100,40100,40500,39900,18076,724019300,00,0.00,N,5,-250,
|
|
20240405,40350,40000,40500,39750,57817,2318606600,00,0.00,N,3,0,
|
|
20240404,40350,40750,40950,40150,40499,1637048800,00,0.00,N,5,-150,
|
|
20240403,40500,41400,41400,40400,54624,2223184200,00,0.00,N,5,-900,
|
|
20240402,41400,41650,42400,41250,66051,2759458100,00,0.00,N,5,-400,
|
|
20240401,41800,41500,42100,41300,47609,1990484350,00,0.00,N,2,450,
|
|
20240329,41350,42450,42450,40900,77049,3183792200,00,0.00,N,5,-1000,
|
|
20240328,42350,43000,43800,42050,76149,3248058500,00,0.00,N,5,-650,
|
|
20240327,43000,42500,43500,42500,72230,3113290950,00,0.00,N,2,100,
|
|
20240326,42900,43000,43250,42200,41719,1782704850,00,0.00,N,2,350,
|
|
20240325,42550,42250,43100,42000,32342,1379272150,00,0.00,N,2,300,
|
|
20240322,42250,42100,42900,41950,38515,1624355900,00,0.00,N,5,-150,
|
|
20240321,42400,42550,42850,41950,40325,1707145050,00,0.00,N,2,100,
|
|
20240320,42300,42500,42650,41950,45318,1916300550,00,0.00,N,2,200,
|
|
20240319,42100,42300,42950,42100,38355,1625224250,00,0.00,N,5,-300,
|
|
20240318,42400,42750,43000,41900,56136,2384405600,00,0.00,N,5,-400,
|
|
20240315,42800,41850,44050,41600,248844,10693276850,00,0.00,N,2,1700,
|
|
20240314,41100,46950,47150,41050,524134,22247021650,00,0.00,N,5,-5500,
|
|
20240313,46600,47000,47000,46300,25858,1207097600,00,0.00,N,3,0,
|
|
20240312,46600,47000,47150,46000,68501,3182086900,00,0.00,N,3,0,
|
|
20240311,46600,46850,47400,46250,54876,2574576150,00,0.00,N,2,450,
|
|
20240308,46150,46100,46550,45850,57966,2679168850,00,0.00,N,2,50,
|
|
20240307,46100,45800,46700,45450,77838,3582120750,00,0.00,N,2,500,
|
|
20240306,45600,45600,46200,45350,39988,1827255400,00,0.00,N,5,-350,
|
|
20240305,45950,45950,46200,45400,52314,2393824900,00,0.00,N,5,-500,
|
|
20240304,46450,46500,46900,46000,60020,2784184750,00,0.00,N,2,100,
|
|
20240229,46350,46300,46800,45750,65168,3015380350,00,0.00,N,5,-350,
|
|
20240228,46700,46200,46900,45150,71399,3297566400,00,0.00,N,2,650,
|
|
20240227,46050,47000,47450,45600,90124,4183367550,00,0.00,N,5,-800,
|
|
20240226,46850,47700,47950,46750,64973,3071482600,00,0.00,N,5,-850,
|
|
20240223,47700,48550,48550,47600,56619,2713599050,00,0.00,N,5,-1050,
|
|
20240222,48750,48500,49500,47600,128907,6274484800,00,0.00,N,2,150,
|
|
20240221,48600,46700,48700,46150,220244,10567639600,00,0.00,N,2,2100,
|
|
20240220,46500,47250,47500,45800,87607,4068317500,00,0.00,N,5,-550,
|
|
20240219,47050,47000,47850,46850,76991,3640837450,00,0.00,N,5,-50,
|
|
20240216,47100,46000,47650,45300,183284,8586905950,00,0.00,N,2,1100,
|
|
20240215,46000,43450,46950,43150,433421,19772282600,00,0.00,N,2,3300,
|
|
20240214,42700,43900,44300,42000,126954,5474017900,00,0.00,N,5,-100,
|
|
20240213,42800,42700,43250,42650,42335,1816432300,00,0.00,N,2,300,
|
|
20240208,42500,42850,43250,42250,42893,1824520100,00,0.00,N,5,-800,
|
|
20240207,43300,43050,43300,42500,22024,946804450,00,0.00,N,2,500,
|
|
20240206,42800,42900,43700,42600,29514,1276498500,00,0.00,N,5,-500,
|
|
20240205,43300,43150,43450,42400,40367,1734756350,00,0.00,N,2,450,
|
|
20240202,42850,43050,43600,42400,32465,1396770150,00,0.00,N,5,-250,
|
|
20240201,43100,41450,44300,41450,73789,3193255050,00,0.00,N,2,1100,
|
|
20240131,42000,42300,42700,41300,33480,1398878600,00,0.00,N,5,-500,
|
|
20240130,42500,40300,42800,40200,60756,2542180000,00,0.00,N,2,2200,
|
|
20240129,40300,41000,41050,40300,22713,922208300,00,0.00,N,5,-500,
|
|
20240126,40800,40600,41350,40550,11332,464168500,00,0.00,N,5,-200,
|
|
20240125,41000,40350,41100,40150,21870,891556500,00,0.00,N,2,650,
|
|
20240124,40350,40750,40750,40050,16687,672955150,00,0.00,N,5,-100,
|
|
20240123,40450,39850,40700,39400,23303,937629800,00,0.00,N,2,950,
|
|
20240122,39500,40300,40300,39500,26376,1053080150,00,0.00,N,5,-450,
|
|
20240119,39950,39600,40750,39600,21307,858877550,00,0.00,N,2,350,
|
|
20240118,39600,40750,40750,39300,29642,1181792000,00,0.00,N,5,-400,
|
|
20240117,40000,42800,42900,39900,68487,2798729800,01,-15.32,N,5,-2850,
|
|
20240116,42850,42595,43188,42595,79586,3413900400,00,0.00,N,3,0,
|
|
20240115,42850,42765,43696,42426,52840,2271026700,00,0.00,N,5,-508,
|
|
20240112,43358,42680,43442,42341,76375,3293352600,00,0.00,N,2,1058,
|
|
20240111,42299,41622,43104,41283,79010,3349984800,00,0.00,N,2,889,
|
|
20240110,41410,41156,41876,40902,37720,1561257600,00,0.00,N,2,254,
|
|
20240109,41156,41664,41664,41113,25258,1042967000,00,0.00,N,5,-84,
|
|
20240108,41241,41410,41833,40817,37860,1564012400,00,0.00,N,5,-169,
|
|
20240105,41410,41664,42214,41113,50723,2103589400,00,0.00,N,5,-127,
|
|
20240104,41537,43273,43358,41325,77059,3227495150,00,0.00,N,5,-1481,
|
|
20240103,43019,41283,44035,40986,191745,8181190800,00,0.00,N,2,2286,
|
|
20240102,40732,40140,41071,40140,28999,1180423350,00,0.00,N,2,465,
|
|
20231228,40267,40690,40986,40097,35053,1417902850,00,0.00,N,5,-677,
|
|
20231227,40944,41495,41495,40436,49665,2028212450,02,0.00,N,5,-762,
|
|
20231226,41706,41664,41706,40732,33381,1374729800,00,0.00,N,2,381,
|
|
20231222,41325,41579,41833,41156,52883,2196096900,00,0.00,N,5,-254,
|
|
20231221,41579,40267,41749,40224,86290,3570870100,00,0.00,N,2,846,
|
|
20231220,40732,40648,40902,40267,44583,1814190450,00,0.00,N,2,296,
|
|
20231219,40436,39420,40478,39377,20270,812503000,00,0.00,N,2,846,
|
|
20231218,39589,39674,39928,39504,26857,1065797500,00,0.00,N,5,-84,
|
|
20231215,39674,40309,40436,39589,29664,1180859300,00,0.00,N,5,-635,
|
|
20231214,40309,40902,41029,39970,67587,2741207750,00,0.00,N,5,-423,
|
|
20231213,40732,39759,41156,39420,95744,3882780950,00,0.00,N,2,973,
|
|
20231212,39759,39377,39970,39377,125874,5003493850,00,0.00,N,2,296,
|
|
20231211,39462,39843,39843,39250,20274,799478000,00,0.00,N,5,-84,
|
|
20231208,39547,39674,39843,39123,36799,1456532200,00,0.00,N,5,-127,
|
|
20231207,39674,39166,39843,38700,49348,1947240000,00,0.00,N,2,296,
|
|
20231206,39377,39547,39547,38996,25105,985494650,00,0.00,N,2,211,
|
|
20231205,39166,38319,39674,38150,52907,2069556650,00,0.00,N,2,592,
|
|
20231204,38573,38785,38785,38192,54647,2102707000,00,0.00,N,5,-84,
|
|
20231201,38658,37980,38785,37684,28132,1080359900,00,0.00,N,2,592,
|
|
20231130,38065,38827,38827,37514,75056,2839213400,00,0.00,N,5,-465,
|
|
20231129,38531,38658,39293,38361,31804,1225436000,00,0.00,N,5,-508,
|
|
20231128,39039,38869,39377,38615,39120,1525985550,00,0.00,N,2,423,
|
|
20231127,38615,39293,39462,38446,30630,1188699550,00,0.00,N,5,-677,
|
|
20231124,39293,39674,39716,39166,24310,956969000,00,0.00,N,5,-169,
|
|
20231123,39462,39589,39886,39166,53976,2127424650,00,0.00,N,2,254,
|
|
20231122,39208,38573,39208,38404,40448,1572287550,00,0.00,N,2,254,
|
|
20231121,38954,39293,39716,38912,47808,1874249250,00,0.00,N,5,-338,
|
|
20231120,39293,39547,39801,38954,50361,1979981250,00,0.00,N,2,338,
|
|
20231117,38954,39039,39462,38658,49669,1932073600,00,0.00,N,3,0,
|
|
20231116,38954,40182,40224,38912,60866,2402170050,00,0.00,N,5,-1270,
|
|
20231115,40224,39504,40436,39039,78695,3138352350,00,0.00,N,2,1143,
|
|
20231114,39081,39928,40140,38827,56068,2199923400,00,0.00,N,5,-719,
|
|
20231113,39801,38869,40351,38869,102800,4098168200,00,0.00,N,2,1270,
|
|
20231110,38531,39674,40097,38192,137334,5315759600,00,0.00,N,5,-1566,
|
|
20231109,40097,38700,40224,38700,187035,7401010050,00,0.00,N,2,2117,
|
|
20231108,37980,36922,38615,36837,83074,3158825850,00,0.00,N,2,1227,
|
|
20231107,36752,37091,37345,36668,34611,1276518650,00,0.00,N,5,-762,
|
|
20231106,37514,37896,37896,36795,43272,1611200700,00,0.00,N,2,84,
|
|
20231103,37430,37726,38065,36964,44421,1658065950,00,0.00,N,5,-592,
|
|
20231102,38023,37726,38319,36879,116267,4382699550,00,0.00,N,2,381,
|
|
20231101,37641,35059,37684,35059,170730,6272163750,00,0.00,N,2,2582,
|
|
20231031,35059,33958,35313,33958,67858,2365015300,00,0.00,N,2,1100,
|
|
20231030,33958,34296,34762,33831,32386,1107558250,00,0.00,N,5,-592,
|
|
20231027,34550,34847,35059,34381,35050,1218434150,00,0.00,N,2,42,
|
|
20231026,34508,33788,34932,33788,43480,1497431900,00,0.00,N,2,381,
|
|
20231025,34127,33619,34381,33619,28558,974226050,00,0.00,N,2,465,
|
|
20231024,33661,33746,33915,33026,18852,629677450,00,0.00,N,2,211,
|
|
20231023,33450,33492,33577,33153,18019,600962850,00,0.00,N,3,0,
|
|
20231020,33450,32687,33915,32264,62577,2070714900,00,0.00,N,2,677,
|
|
20231019,32772,33111,33365,32687,49429,1624579800,00,0.00,N,5,-677,
|
|
20231018,33450,33153,33577,33153,13680,457352100,00,0.00,N,5,-42,
|
|
20231017,33492,33407,33788,33238,20735,693989750,00,0.00,N,2,254,
|
|
20231016,33238,33026,33238,32687,43097,1425165300,00,0.00,N,2,169,
|
|
20231013,33069,33280,33534,33026,25839,856980000,00,0.00,N,5,-592,
|
|
20231012,33661,33619,33873,33407,28471,956013000,00,0.00,N,3,0,
|
|
20231011,33661,33026,34169,33026,43024,1455134250,00,0.00,N,2,846,
|
|
20231010,38750,39700,39800,38600,32513,1270483100,00,0.00,N,5,-450,
|
|
20231006,39200,39050,39600,38950,24579,963915000,00,0.00,N,2,150,
|
|
20231005,39050,39350,39800,39000,21142,830575200,00,0.00,N,5,-200,
|
|
20231004,39250,39950,39950,39200,32351,1273915900,00,0.00,N,5,-750,
|
|
20230927,40000,39600,40300,39450,18376,734714250,00,0.00,N,2,300,
|
|
20230926,39700,40200,40200,39550,27826,1107140700,00,0.00,N,5,-500,
|
|
20230925,40200,40600,40600,40100,19200,772108250,00,0.00,N,5,-250,
|
|
20230922,40450,41100,41300,40400,29194,1184759550,00,0.00,N,5,-850,
|
|
20230921,41300,41600,41900,41200,28142,1167646200,00,0.00,N,5,-700,
|
|
20230920,42000,41400,42000,41300,22619,942286500,00,0.00,N,2,550,
|
|
20230919,41450,41350,41700,41100,21917,906170200,00,0.00,N,5,-50,
|
|
20230918,41500,41950,42050,41250,22081,916658250,00,0.00,N,5,-600,
|
|
20230915,42100,42250,42250,41650,26060,1093666150,00,0.00,N,5,-50,
|
|
20230914,42150,41400,42150,41050,47907,1991293000,00,0.00,N,2,750,
|
|
20230913,41400,41500,42000,41150,21873,907582000,00,0.00,N,5,-250,
|
|
20230912,41650,41000,42000,41000,22058,919291550,00,0.00,N,2,550,
|
|
20230911,41100,41000,41200,40750,13432,550603450,00,0.00,N,2,150,
|
|
20230908,40950,40850,40950,40250,19147,778954900,00,0.00,N,2,350,
|
|
20230907,40600,40300,40750,40300,17051,690496900,00,0.00,N,2,100,
|
|
20230906,40500,41050,41200,40500,33970,1381995450,00,0.00,N,5,-550,
|
|
20230905,41050,41550,41900,41000,33042,1362179700,00,0.00,N,5,-850,
|
|
20230904,41900,42250,42350,40800,21230,887031050,00,0.00,N,5,-600,
|
|
20230901,42500,42300,42850,42300,16504,703282850,00,0.00,N,5,-200,
|
|
20230831,42700,42450,42700,41900,22701,961608100,00,0.00,N,2,600,
|
|
20230830,42100,42200,42700,42050,17647,745621100,00,0.00,N,3,0,
|
|
20230829,42100,41350,42700,41350,27627,1161268200,00,0.00,N,2,850,
|
|
20230828,41250,41450,41850,41050,24982,1032575950,00,0.00,N,3,0,
|
|
20230825,41250,41550,41850,40900,36671,1510696750,00,0.00,N,5,-600,
|
|
20230824,41850,42200,42450,41650,24220,1015765300,00,0.00,N,5,-600,
|
|
20230823,42450,42000,42800,41650,12090,512265000,00,0.00,N,2,200,
|
|
20230822,42250,42500,42900,41500,21760,918878650,00,0.00,N,5,-400,
|
|
20230821,42650,42600,42900,42350,14978,638865100,00,0.00,N,2,150,
|
|
20230818,42500,42550,42650,42100,24897,1054491550,00,0.00,N,5,-200,
|
|
20230817,42700,43450,43450,42350,27886,1190563650,00,0.00,N,5,-800,
|
|
20230816,43500,43850,43950,43000,32275,1405959650,00,0.00,N,5,-450,
|
|
20230814,43950,44150,44500,43500,27126,1190878650,00,0.00,N,5,-250,
|
|
20230811,44200,42200,44400,42200,58354,2565765850,00,0.00,N,2,1350,
|
|
20230810,42850,43200,43200,42350,35836,1525684250,00,0.00,N,5,-100,
|
|
20230809,42950,42300,43500,42000,81237,3498629550,00,0.00,N,2,2150,
|
|
20230808,40800,41500,41500,40700,17072,700588650,00,0.00,N,5,-300,
|
|
20230807,41100,40700,41550,40450,26236,1079735250,00,0.00,N,2,150,
|
|
20230804,40950,40550,41100,40500,17787,725059450,00,0.00,N,2,100,
|
|
20230803,40850,40850,41300,40350,19397,792431450,00,0.00,N,3,0,
|
|
20230802,40850,41600,41850,40700,19231,790470350,00,0.00,N,5,-950,
|
|
20230801,41800,39950,42300,39950,38465,1582647700,00,0.00,N,2,1700,
|
|
20230731,40100,40250,40550,39850,35443,1419772250,00,0.00,N,5,-100,
|
|
20230728,40200,39850,40700,39850,15057,605324750,00,0.00,N,5,-50,
|
|
20230727,40250,38550,40550,38550,38592,1540332200,00,0.00,N,2,1450,
|
|
20230726,38800,39050,39250,38000,80447,3095509100,00,0.00,N,5,-650,
|
|
20230725,39450,39800,40250,38850,72282,2860210400,00,0.00,N,5,-700,
|
|
20230724,40150,41200,41300,40000,40280,1625118050,00,0.00,N,5,-1000,
|
|
20230721,41150,41550,41650,41100,20476,844675650,00,0.00,N,5,-300,
|
|
20230720,41450,41250,41950,41200,23305,967279550,00,0.00,N,5,-50,
|
|
20230719,41500,42000,42500,41350,26727,1113447900,00,0.00,N,5,-550,
|
|
20230718,42050,43700,43750,42050,46466,1984005700,00,0.00,N,5,-1700,
|
|
20230717,43750,43550,43850,43300,21865,953277450,00,0.00,N,3,0,
|
|
20230714,43750,43750,43850,43200,26470,1155186450,00,0.00,N,2,150,
|
|
20230713,43600,42150,43850,42150,46837,2032707100,00,0.00,N,2,1450,
|
|
20230712,42150,42200,42300,41700,17681,744229400,00,0.00,N,2,550,
|
|
20230711,41600,41400,41950,41400,16279,678825050,00,0.00,N,2,200,
|
|
20230710,41400,41300,41750,40900,33845,1402725350,00,0.00,N,2,200,
|
|
20230707,41200,41100,41200,40500,41004,1672103650,00,0.00,N,5,-100,
|
|
20230706,41300,42200,42200,40750,41530,1713787750,00,0.00,N,5,-50,
|
|
20230705,41350,41800,42050,41350,27425,1139183350,00,0.00,N,5,-700,
|
|
20230704,42050,42650,43050,41950,27659,1169388700,00,0.00,N,5,-850,
|
|
20230703,42900,42150,43350,42150,30093,1292876650,00,0.00,N,2,750,
|
|
20230630,42150,42500,42500,41000,34747,1448333300,00,0.00,N,2,50,
|
|
20230629,42100,42700,43250,42100,21422,907305100,00,0.00,N,5,-800,
|
|
20230628,42900,43250,44000,42800,23374,1009027000,00,0.00,N,5,-650,
|
|
20230627,43550,42950,43600,42550,22829,986316000,00,0.00,N,2,850,
|
|
20230626,42700,43100,43450,42600,25031,1074211350,00,0.00,N,5,-850,
|
|
20230623,43550,43100,43650,42600,38101,1649562350,00,0.00,N,2,250,
|
|
20230622,43300,43150,43550,42650,37154,1603369550,00,0.00,N,2,1000,
|
|
20230621,42300,42550,42550,42000,33441,1409844200,00,0.00,N,5,-50,
|
|
20230620,42350,42500,42850,42100,24418,1034301650,00,0.00,N,5,-50,
|
|
20230619,42400,42350,42600,42150,22928,970434650,00,0.00,N,2,50,
|
|
20230616,42350,42000,42750,41750,42168,1780044150,00,0.00,N,2,350,
|
|
20230615,42000,43300,43300,41900,65472,2767133500,00,0.00,N,5,-1200,
|
|
20230614,43200,43200,43400,43000,25384,1095768600,00,0.00,N,2,50,
|
|
20230613,43150,43150,44050,43100,23449,1020951050,00,0.00,N,3,0,
|
|
20230612,43150,44000,44000,42850,44953,1940543600,00,0.00,N,5,-550,
|
|
20230609,43700,44200,44250,43700,37052,1625546850,00,0.00,N,5,-250,
|
|
20230608,43950,43900,44400,43500,32166,1409640500,00,0.00,N,2,50,
|
|
20230607,43900,44650,44700,43850,29572,1307700900,00,0.00,N,5,-450,
|
|
20230605,44350,44550,44750,44050,22828,1010711700,00,0.00,N,5,-300,
|
|
20230602,44650,44200,44800,43450,49257,2169074950,00,0.00,N,2,500,
|
|
20230601,44150,44400,44750,43900,41450,1829965950,00,0.00,N,5,-300,
|
|
20230531,44450,44500,45050,44450,39334,1758234400,00,0.00,N,5,-500,
|
|
20230530,44950,45000,45400,44600,21024,943981250,00,0.00,N,5,-50,
|
|
20230526,45000,45750,45750,44500,54505,2452918300,00,0.00,N,5,-750,
|
|
20230525,45750,46400,46950,45600,31757,1458008900,00,0.00,N,5,-1000,
|
|
20230524,46750,46200,46950,45500,25935,1200910600,00,0.00,N,2,850,
|
|
20230523,45900,47000,47000,45650,42715,1967574900,00,0.00,N,5,-1100,
|
|
20230522,47000,47300,47550,46800,20105,945720850,00,0.00,N,5,-300,
|
|
20230519,47300,46500,47600,46500,25340,1197279350,00,0.00,N,2,550,
|
|
20230518,46750,46600,46850,46300,18783,874230200,00,0.00,N,3,0,
|
|
20230517,46750,46700,46950,46400,13017,607163200,00,0.00,N,2,100,
|
|
20230516,46650,46500,47100,46450,17508,816950750,00,0.00,N,5,-150,
|
|
20230515,46800,46800,47000,46300,26845,1251479550,00,0.00,N,5,-250,
|
|
20230512,47050,47900,48000,46350,32747,1534650100,00,0.00,N,5,-800,
|
|
20230511,47850,47800,48250,47300,29809,1426029150,00,0.00,N,2,250,
|
|
20230510,47600,47150,47800,47000,19061,906182200,00,0.00,N,2,150,
|
|
20230509,47450,47750,47850,46750,29310,1387426850,00,0.00,N,5,-400,
|
|
20230508,47850,48400,48800,47450,43760,2099311250,00,0.00,N,5,-50,
|
|
20230504,47900,47550,48300,47550,41720,1999265450,00,0.00,N,3,0,
|
|
20230503,47900,45450,48500,45450,65267,3085419050,00,0.00,N,2,1900,
|
|
20230502,46000,45100,46150,45050,22392,1023562650,00,0.00,N,2,700,
|
|
20230428,45300,44500,45400,44500,24131,1088884350,00,0.00,N,2,800,
|
|
20230427,44500,44850,45250,44350,36651,1635576750,00,0.00,N,5,-750,
|
|
20230426,45250,44650,45750,44300,28720,1299552250,00,0.00,N,2,650,
|
|
20230425,44600,45300,45300,44150,34034,1519235200,00,0.00,N,5,-700,
|
|
20230424,45300,45400,45550,44650,28382,1281661250,00,0.00,N,5,-50,
|
|
20230421,45350,45550,45900,44500,26547,1199355000,00,0.00,N,5,-550,
|
|
20230420,45900,46850,47000,45600,36543,1690531250,00,0.00,N,5,-900,
|
|
20230419,46800,47150,47350,46750,28637,1347626150,00,0.00,N,5,-50,
|
|
20230418,46850,46750,47450,46550,40554,1909238000,00,0.00,N,5,-50,
|
|
20230417,46900,45900,47200,45900,33591,1569407250,00,0.00,N,2,950,
|
|
20230414,45950,45700,46550,45650,32200,1482023100,00,0.00,N,2,150,
|
|
20230413,45800,45350,45800,45150,24605,1120036500,00,0.00,N,2,400,
|
|
20230412,45400,45900,45900,45200,33828,1538402500,00,0.00,N,5,-500,
|
|
20230411,45900,46500,46800,45750,43565,2011533400,00,0.00,N,5,-600,
|
|
20230410,46500,45200,46900,44850,83391,3841993100,00,0.00,N,2,1300,
|
|
20230407,45200,44950,45400,44700,36971,1663083300,00,0.00,N,2,250,
|
|
20230406,44950,45200,45800,44750,39498,1783565900,00,0.00,N,5,-250,
|
|
20230405,45200,44800,45500,44700,27849,1256868650,00,0.00,N,2,100,
|
|
20230404,45100,44100,45200,44050,30390,1363100950,00,0.00,N,2,1000,
|
|
20230403,44100,44200,44650,43900,22715,1005034850,00,0.00,N,5,-100,
|
|
20230331,44200,45400,45500,44050,31828,1420583350,00,0.00,N,5,-1100,
|
|
20230330,45300,44150,45500,44050,76476,3430230600,00,0.00,N,2,950,
|
|
20230329,44350,44300,44600,43450,86796,3834155300,00,0.00,N,2,1150,
|
|
20230328,43200,41850,46000,41500,175406,7610324100,00,0.00,N,2,1100,
|
|
20230327,42100,41450,42150,41250,52416,2190136000,00,0.00,N,2,1200,
|
|
20230324,40900,40750,41250,39750,63691,2568698250,00,0.00,N,5,-250,
|
|
20230323,41150,41400,41450,40750,32038,1316834350,00,0.00,N,5,-250,
|
|
20230322,41400,42000,42250,41350,37180,1550100600,00,0.00,N,5,-550,
|
|
20230321,41950,42250,42700,41650,45967,1937017800,00,0.00,N,5,-250,
|
|
20230320,42200,42400,42750,41950,21522,909873300,00,0.00,N,5,-200,
|
|
20230317,42400,41850,42650,41800,31317,1325768800,00,0.00,N,2,600,
|
|
20230316,41800,41750,42000,40900,35665,1480274000,00,0.00,N,5,-100,
|
|
20230315,41900,41800,42350,41600,31210,1311284500,00,0.00,N,2,300,
|
|
20230314,41600,42000,42100,41200,47180,1960868350,00,0.00,N,5,-400,
|
|
20230313,42000,43250,43300,41650,58947,2483128600,00,0.00,N,5,-1000,
|
|
20230310,43000,44300,44600,42500,94384,4068875900,00,0.00,N,5,-1850,
|
|
20230309,44850,44650,45100,44350,29543,1321140950,00,0.00,N,5,-50,
|
|
20230308,44900,44950,45100,44250,26778,1199433150,00,0.00,N,5,-50,
|
|
20230307,44950,45500,45500,44600,32413,1455092100,00,0.00,N,5,-400,
|
|
20230306,45350,46000,46000,45150,30286,1376242150,00,0.00,N,5,-250,
|
|
20230303,45600,46050,46300,45400,32799,1499002700,00,0.00,N,5,-500,
|
|
20230302,46100,46350,46400,45850,38455,1769366100,00,0.00,N,5,-200,
|
|
20230228,46300,46000,46300,45850,18825,869539800,00,0.00,N,2,300,
|
|
20230227,46000,46350,46650,45600,24275,1114146850,00,0.00,N,5,-800,
|
|
20230224,46800,46400,47000,46200,25753,1202653050,00,0.00,N,2,400,
|
|
20230223,46400,46850,47300,46250,50752,2358753050,00,0.00,N,5,-600,
|
|
20230222,47000,47050,47050,46650,29243,1369062650,00,0.00,N,5,-550,
|
|
20230221,47550,47300,47600,47100,25885,1227035450,00,0.00,N,3,0,
|
|
20230220,47550,46600,47550,46500,19885,936515450,00,0.00,N,2,700,
|
|
20230217,46850,47000,47100,46400,32718,1528072200,00,0.00,N,5,-700,
|
|
20230216,47550,46700,47550,46200,42047,1981827800,00,0.00,N,2,1350,
|
|
20230215,46200,47200,47450,46150,35914,1669990450,00,0.00,N,5,-950,
|
|
20230214,47150,47750,47950,46850,50838,2402968500,00,0.00,N,5,-200,
|
|
20230213,47350,48900,49050,47100,80200,3822958100,00,0.00,N,5,-1950,
|
|
20230210,49300,50600,51000,49300,58927,2944321850,00,0.00,N,5,-1600,
|
|
20230209,50900,50800,51200,50200,68989,3506368100,00,0.00,N,2,200,
|
|
20230208,50700,49300,50700,49050,91459,4586420350,00,0.00,N,2,1450,
|
|
20230207,49250,48350,49600,48350,35707,1752565950,00,0.00,N,2,500,
|
|
20230206,48750,48900,48950,48450,28141,1368567950,00,0.00,N,5,-250,
|
|
20230203,49000,48550,49100,48250,27889,1361820700,00,0.00,N,2,250,
|
|
20230202,48750,48700,48950,48350,24672,1200464500,00,0.00,N,2,350,
|
|
20230201,48400,49000,49350,48350,42953,2091497550,00,0.00,N,5,-800,
|
|
20230131,49200,49100,49250,48600,37204,1824790500,00,0.00,N,2,200,
|
|
20230130,49000,48700,49250,48700,22785,1115981400,00,0.00,N,3,0,
|
|
20230127,49000,48850,49300,48750,27608,1353004600,00,0.00,N,5,-50,
|
|
20230126,49050,49450,49500,48350,40517,1979135600,00,0.00,N,5,-550,
|
|
20230125,49600,49150,49650,48950,38158,1882994400,00,0.00,N,2,450,
|
|
20230120,49150,49550,49700,48650,33868,1660744000,00,0.00,N,5,-600,
|
|
20230119,49750,48400,49750,48400,25051,1236642950,00,0.00,N,2,950,
|
|
20230118,48800,48550,49150,48350,33892,1652681300,00,0.00,N,2,300,
|
|
20230117,48500,48750,49050,48300,26110,1267994150,00,0.00,N,5,-550,
|
|
20230116,49050,49650,49950,48700,28950,1424845850,00,0.00,N,5,-800,
|
|
20230113,49850,49550,50200,49200,53788,2682841700,00,0.00,N,2,600,
|
|
20230112,49250,47700,49950,47550,107784,5301003450,00,0.00,N,2,1800,
|
|
20230111,47450,47150,47550,46850,17638,834037850,00,0.00,N,2,350,
|
|
20230110,47100,46350,47300,45900,33146,1552091200,00,0.00,N,2,900,
|
|
20230109,46200,45100,46250,44900,33843,1553367950,00,0.00,N,2,1100,
|
|
20230106,45100,45350,45700,45100,41173,1865608750,00,0.00,N,5,-850,
|
|
20230105,45950,45650,46500,45500,33353,1537259350,00,0.00,N,2,50,
|
|
20230104,45900,44750,45950,44100,28980,1312876800,00,0.00,N,2,350,
|
|
20230103,45550,45700,46350,44400,46021,2078183400,00,0.00,N,5,-750,
|
|
20230102,46300,47950,47950,46150,29008,1346806000,00,0.00,N,5,-950,
|
|
20221229,47250,48150,49050,46850,44281,2106693550,00,0.00,N,5,-800,
|
|
20221228,48050,47300,48250,46850,44328,2116481800,02,0.00,N,2,50,
|
|
20221227,48000,46450,48050,46350,58521,2773205400,00,0.00,N,2,1600,
|
|
20221226,46400,46700,47100,45550,37687,1737040000,00,0.00,N,5,-300,
|
|
20221223,46700,47900,48300,46700,43880,2067528350,00,0.00,N,5,-1600,
|
|
20221222,48300,47950,48350,47950,29794,1432971550,00,0.00,N,2,200,
|
|
20221221,48100,48800,48800,47600,17591,846063900,00,0.00,N,5,-300,
|
|
20221220,48400,48900,48900,48300,19458,943947350,00,0.00,N,5,-400,
|
|
20221219,48800,48300,48900,48100,17561,853178250,00,0.00,N,2,250,
|
|
20221216,48550,48250,48700,48250,28587,1386674750,00,0.00,N,5,-450,
|
|
20221215,49000,49550,49550,48600,35007,1713551650,00,0.00,N,5,-450,
|
|
20221214,49450,49650,49650,49250,35406,1751904150,00,0.00,N,2,150,
|
|
20221213,49300,49700,49700,48850,38862,1915302950,00,0.00,N,3,0,
|
|
20221212,49300,49500,49700,48700,28572,1406245250,00,0.00,N,2,100,
|
|
20221209,49200,49700,49700,48750,38790,1909346350,00,0.00,N,5,-100,
|
|
20221208,49300,49950,50000,48850,49537,2448210900,00,0.00,N,5,-550,
|
|
20221207,49850,49200,49900,48900,77024,3828697700,00,0.00,N,2,900,
|
|
20221206,48950,49100,49100,48100,24811,1210935750,00,0.00,N,5,-150,
|
|
20221205,49100,49950,50400,49050,35131,1744772900,00,0.00,N,5,-600,
|
|
20221202,49700,48750,49950,48750,45208,2237774200,00,0.00,N,2,700,
|
|
20221201,49000,48750,49850,48750,36693,1804011900,00,0.00,N,2,300,
|
|
20221130,48700,49250,49600,48650,43097,2115191450,00,0.00,N,5,-700,
|
|
20221129,49400,49300,49650,48900,27031,1336750850,00,0.00,N,2,100,
|
|
20221128,49300,49400,49450,48450,36734,1800175700,00,0.00,N,2,50,
|
|
20221125,49250,48850,49450,48400,41893,2055496650,00,0.00,N,2,400,
|
|
20221124,48850,47500,49000,47500,54410,2642026050,00,0.00,N,2,1150,
|
|
20221123,47700,47050,47750,46600,25952,1223785000,00,0.00,N,2,750,
|
|
20221122,46950,48300,48300,46450,58226,2747308250,00,0.00,N,5,-1400,
|
|
20221121,48350,48100,48750,47750,47881,2307126250,00,0.00,N,2,200,
|
|
20221118,48150,48000,48500,47550,65890,3169151900,00,0.00,N,2,350,
|
|
20221117,47800,47900,48250,47350,48466,2317614250,00,0.00,N,2,250,
|
|
20221116,47550,47500,47900,46150,51057,2410461300,00,0.00,N,2,400,
|
|
20221115,47150,46150,47250,46000,54027,2526464100,00,0.00,N,2,1400,
|
|
20221114,45750,48000,48250,45700,99729,4618618650,00,0.00,N,5,-2250,
|
|
20221111,48000,48200,48650,47600,86449,4155905050,00,0.00,N,2,650,
|
|
20221110,47350,45950,47450,45650,75688,3528672000,00,0.00,N,2,1350,
|
|
20221109,46000,49000,49700,45550,204692,9615876500,00,0.00,N,5,-2650,
|
|
20221108,48650,48150,49050,48150,55348,2690376400,00,0.00,N,2,750,
|
|
20221107,47900,47650,48100,47400,50076,2393303350,00,0.00,N,2,400,
|
|
20221104,47500,48100,48350,47250,57092,2713603450,00,0.00,N,5,-900,
|
|
20221103,48400,48200,48700,47600,40016,1925227650,00,0.00,N,5,-150,
|
|
20221102,48550,48000,49150,47800,43878,2134176700,00,0.00,N,2,200,
|
|
20221101,48350,47800,48750,47550,32483,1570044800,00,0.00,N,2,400,
|
|
20221031,47950,48000,48300,47350,29453,1409460700,00,0.00,N,2,450,
|
|
20221028,47500,47100,48050,47100,38638,1838399900,00,0.00,N,5,-400,
|
|
20221027,47900,48350,49200,47800,59410,2874820200,00,0.00,N,5,-100,
|
|
20221026,48000,47100,48600,47050,53055,2548696700,00,0.00,N,2,700,
|
|
20221025,47300,47100,48050,46900,39158,1852525300,00,0.00,N,5,-100,
|
|
20221024,47400,47900,48250,47400,41972,2007124100,00,0.00,N,5,-150,
|
|
20221021,47550,47350,47950,46900,55854,2654352150,00,0.00,N,5,-150,
|
|
20221020,47700,48350,48500,47250,60813,2895938450,00,0.00,N,5,-550,
|
|
20221019,48250,48400,49200,47900,121328,5851143350,00,0.00,N,5,-100,
|
|
20221018,48350,46750,48550,46750,110241,5295562450,00,0.00,N,2,1650,
|
|
20221017,46700,46550,46850,45500,57146,2637193400,00,0.00,N,3,0,
|
|
20221014,46700,46600,46800,46050,53456,2485607300,00,0.00,N,2,900,
|
|
20221013,45800,45850,46550,45550,89378,4111325350,00,0.00,N,5,-700,
|
|
20221012,46500,46200,46700,45350,52806,2432801650,00,0.00,N,2,250,
|
|
20221011,46250,46650,47200,45450,97654,4507879300,00,0.00,N,5,-550,
|
|
20221007,46800,46850,47850,46800,79114,3729959350,00,0.00,N,5,-450,
|
|
20221006,47250,46050,47650,45450,139556,6557022250,00,0.00,N,2,1300,
|
|
20221005,45950,43550,46150,43300,133268,5980945850,00,0.00,N,2,2500,
|
|
20221004,43450,44500,44600,43100,83368,3629246250,00,0.00,N,5,-450,
|
|
20220930,43900,42200,44200,42200,103591,4470951850,00,0.00,N,2,1500,
|
|
20220929,42400,41000,42800,41000,86759,3660579050,00,0.00,N,2,1900,
|
|
20220928,40500,41800,42100,40350,134466,5518073350,00,0.00,N,5,-1550,
|
|
20220927,42050,41700,42300,41450,91821,3849033700,00,0.00,N,2,300,
|
|
20220926,41750,41800,42350,41450,111566,4660813350,00,0.00,N,5,-450,
|
|
20220923,42200,43200,43200,42150,62277,2664418550,00,0.00,N,5,-850,
|
|
20220922,43050,43050,43200,42300,52203,2235216800,00,0.00,N,3,0,
|
|
20220921,43050,43800,44000,42800,45614,1971826800,00,0.00,N,5,-500,
|
|
20220920,43550,43900,44850,43400,62994,2764299450,00,0.00,N,5,-300,
|
|
20220919,43850,43450,44600,43100,72158,3154585700,00,0.00,N,2,250,
|
|
20220916,43600,43600,43950,43150,38034,1656176400,00,0.00,N,5,-300,
|
|
20220915,43900,44250,44300,43800,40282,1771196550,00,0.00,N,5,-150,
|
|
20220914,44050,44000,44700,43300,56943,2515435600,00,0.00,N,5,-850,
|
|
20220913,44900,43950,45100,43900,123271,5509472450,00,0.00,N,2,1350,
|
|
20220908,43550,42900,43800,42750,67772,2940513050,00,0.00,N,2,700,
|
|
20220907,42850,42650,42900,41950,52490,2231941800,00,0.00,N,2,300,
|
|
20220906,42550,42650,42850,42250,39405,1675554150,00,0.00,N,2,50,
|
|
20220905,42500,42500,43200,41950,81594,3471528300,00,0.00,N,2,200,
|
|
20220902,42300,42200,42650,42100,57611,2438654200,00,0.00,N,2,100,
|
|
20220901,42200,42600,42700,41850,109646,4624316000,00,0.00,N,5,-800,
|
|
20220831,43000,43100,43350,42400,81994,3511812900,00,0.00,N,5,-150,
|
|
20220830,43150,40400,44000,40100,409383,17477903650,00,0.00,N,2,3850,
|
|
20220829,39300,39550,39700,38950,38519,1512086200,00,0.00,N,5,-1050,
|
|
20220826,40350,40350,40550,40000,23227,935662950,00,0.00,N,3,0,
|
|
20220825,40350,39800,40350,39400,18790,754345150,00,0.00,N,2,1000,
|
|
20220824,39350,39050,39500,39050,27163,1065902600,00,0.00,N,2,300,
|
|
20220823,39050,40100,40700,39000,82035,3220886000,00,0.00,N,5,-1150,
|
|
20220822,40200,41000,41100,40200,58509,2391302950,00,0.00,N,5,-800,
|
|
20220819,41000,41500,41500,40950,35541,1459274450,00,0.00,N,5,-350,
|
|
20220818,41350,41650,41750,40950,40395,1667429100,00,0.00,N,5,-400,
|
|
20220817,41750,42000,42200,41500,30239,1264701350,00,0.00,N,5,-250,
|
|
20220816,42000,41150,42200,41000,42850,1794079750,00,0.00,N,2,850,
|
|
20220812,41150,40750,41600,40600,73394,3020323950,00,0.00,N,2,700,
|
|
20220811,40450,39650,40950,39250,109784,4414388150,00,0.00,N,2,1400,
|
|
20220810,39050,40950,41250,38750,233485,9210979600,00,0.00,N,5,-2950,
|
|
20220809,42000,41750,42200,41500,34543,1442765850,00,0.00,N,2,150,
|
|
20220808,41850,41750,41900,41300,20123,837662800,00,0.00,N,5,-100,
|
|
20220805,41950,42450,42450,41900,24979,1050633900,00,0.00,N,5,-350,
|
|
20220804,42300,41500,42650,41300,92761,3903731050,00,0.00,N,2,1150,
|
|
20220803,41150,40350,41400,40200,50949,2083029550,00,0.00,N,2,800,
|
|
20220802,40350,41750,41800,40350,65123,2666242700,00,0.00,N,5,-1350,
|
|
20220801,41700,41750,42000,41450,29847,1245039350,00,0.00,N,5,-550,
|
|
20220729,42250,41450,42500,41300,67525,2841144550,00,0.00,N,2,1150,
|
|
20220728,41100,41650,42250,41050,24148,1000794700,00,0.00,N,5,-200,
|
|
20220727,41300,41450,41600,41100,19809,817254800,00,0.00,N,5,-200,
|
|
20220726,41500,41150,41800,40900,25041,1036912150,00,0.00,N,2,400,
|
|
20220725,41100,40950,41400,40750,18539,760414000,00,0.00,N,5,-150,
|
|
20220722,41250,41400,42100,40950,27806,1153269450,00,0.00,N,5,-50,
|
|
20220721,41300,41600,41750,41100,28792,1191226100,00,0.00,N,5,-300,
|
|
20220720,41600,41450,41950,41150,36356,1511881750,00,0.00,N,2,600,
|
|
20220719,41000,40900,41150,40200,19996,815847850,00,0.00,N,2,350,
|
|
20220718,40650,40500,40950,40000,29965,1217830400,00,0.00,N,2,800,
|
|
20220715,39850,40550,40900,39550,59886,2398730600,00,0.00,N,5,-1150,
|
|
20220714,41000,40050,41550,39700,54493,2227706100,00,0.00,N,2,500,
|
|
20220713,40500,39300,40650,38800,60457,2412479200,00,0.00,N,2,1400,
|
|
20220712,39100,40450,40650,38900,96941,3830220050,00,0.00,N,5,-1500,
|
|
20220711,40600,41150,41450,40500,42039,1721949100,00,0.00,N,5,-300,
|
|
20220708,40900,42000,42050,40900,54964,2270251200,00,0.00,N,5,-950,
|
|
20220707,41850,41850,42450,41750,28794,1210518350,00,0.00,N,2,250,
|
|
20220706,41600,42000,43150,41550,84794,3595275350,00,0.00,N,5,-200,
|
|
20220705,41800,39150,42400,38700,134513,5575047850,00,0.00,N,2,3250,
|
|
20220704,38550,39600,39750,38150,47157,1832055750,00,0.00,N,3,0,
|
|
20220701,38550,39100,39700,37900,44959,1742670000,00,0.00,N,2,150,
|
|
20220630,38400,38750,39000,38150,40196,1550443200,00,0.00,N,5,-350,
|
|
20220629,38750,38500,39100,38250,51059,1974263050,00,0.00,N,5,-450,
|
|
20220628,39200,38800,39500,38500,39046,1521342000,00,0.00,N,2,400,
|
|
20220627,38800,38850,39200,38300,42508,1652712800,00,0.00,N,2,200,
|
|
20220624,38600,36850,38750,36800,78155,2971865750,00,0.00,N,2,2000,
|
|
20220623,36600,37300,38000,36450,118546,4386567400,00,0.00,N,5,-700,
|
|
20220622,37300,38600,39400,37200,115435,4397947750,00,0.00,N,5,-1100,
|
|
20220621,38400,38450,39000,38150,87342,3365784400,00,0.00,N,5,-100,
|
|
20220620,38500,40100,40200,38000,88476,3411537250,00,0.00,N,5,-1350,
|
|
20220617,39850,38700,40100,38700,72580,2858524050,00,0.00,N,2,50,
|
|
20220616,39800,40200,41200,39800,71674,2899785000,00,0.00,N,2,100,
|
|
20220615,39700,40400,41000,39500,70333,2807205000,00,0.00,N,5,-1000,
|
|
20220614,40700,40200,41400,40200,73880,3012772900,00,0.00,N,5,-750,
|
|
20220613,41450,42850,43450,41450,67440,2838323900,00,0.00,N,5,-2500,
|
|
20220610,43950,43550,43950,43200,34561,1508859200,00,0.00,N,5,-250,
|
|
20220609,44200,43700,44200,43250,49673,2173617150,00,0.00,N,2,250,
|
|
20220608,43950,43800,44250,43750,26082,1144984350,00,0.00,N,2,150,
|
|
20220607,43800,44450,44450,43750,23937,1052864050,00,0.00,N,5,-650,
|
|
20220603,44450,44300,44500,44050,39371,1744014150,00,0.00,N,2,650,
|
|
20220602,43800,43950,44000,43550,30294,1323731400,00,0.00,N,5,-150,
|
|
20220531,43950,44450,44600,43750,41561,1832062500,00,0.00,N,5,-550,
|
|
20220530,44500,43900,44850,43800,49808,2211466800,00,0.00,N,2,1100,
|
|
20220527,43400,43650,44000,43200,37110,1613907350,00,0.00,N,2,100,
|
|
20220526,43300,43150,43900,43050,36148,1569560150,00,0.00,N,2,150,
|
|
20220525,43150,42250,43400,42000,53197,2283794150,00,0.00,N,2,1000,
|
|
20220524,42150,43200,43250,42050,44679,1901284150,00,0.00,N,5,-1050,
|
|
20220523,43200,43200,43550,42950,39772,1717976700,00,0.00,N,2,50,
|
|
20220520,43150,42600,43300,42500,37678,1616639600,00,0.00,N,2,800,
|
|
20220519,42350,42500,42900,42250,59613,2534464550,00,0.00,N,5,-1550,
|
|
20220518,43900,44000,44350,43650,34522,1516778250,00,0.00,N,2,100,
|
|
20220517,43800,42650,43800,42650,27141,1178638750,00,0.00,N,2,600,
|
|
20220516,43200,43600,44300,43200,33007,1439950100,00,0.00,N,3,0,
|