678 lines
49 KiB
CSV
678 lines
49 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250218,331500,328000,338500,317000,673953,220780816500,00,0.00,N,2,5000,
|
|
20250217,326500,336000,336000,323000,460736,151106042500,00,0.00,N,5,-8000,
|
|
20250214,334500,359500,360500,329000,830948,281890862000,00,0.00,N,5,-31500,
|
|
20250213,366000,353000,371500,344000,752609,270089296000,00,0.00,N,2,13000,
|
|
20250212,353000,315000,355000,313500,1353473,463042961500,00,0.00,N,2,47000,
|
|
20250211,306000,303000,309000,302000,241566,73761814500,00,0.00,N,2,5000,
|
|
20250210,301000,312500,325500,300000,467160,146295800000,00,0.00,N,5,-10000,
|
|
20250207,311000,305500,318000,298500,377068,117240958000,00,0.00,N,2,8000,
|
|
20250206,303000,309500,321500,298000,522476,161438656500,00,0.00,N,5,-6500,
|
|
20250205,309500,324000,324000,308500,307890,96252452500,00,0.00,N,5,-11000,
|
|
20250204,320500,314000,322500,308500,297043,93898027500,00,0.00,N,2,9000,
|
|
20250203,311500,304500,316500,304000,279119,87087014500,00,0.00,N,2,500,
|
|
20250131,311000,304500,315000,302000,400124,123749604000,00,0.00,N,2,9500,
|
|
20250124,301500,297500,305500,294500,375063,112950485500,00,0.00,N,2,6000,
|
|
20250123,295500,318500,319000,294500,672371,202461058500,00,0.00,N,5,-18500,
|
|
20250122,314000,329000,330000,313000,414811,132909076500,00,0.00,N,5,-13000,
|
|
20250121,327000,311500,328000,309000,452534,144985948500,00,0.00,N,2,18500,
|
|
20250120,308500,310500,311500,303500,198253,61163964500,00,0.00,N,5,-1500,
|
|
20250117,310000,307500,312500,303000,278214,85626591500,00,0.00,N,5,-2500,
|
|
20250116,312500,314500,315000,304000,330644,102714176500,00,0.00,N,5,-1500,
|
|
20250115,314000,309000,318500,308500,331577,104310653000,00,0.00,N,2,5500,
|
|
20250114,308500,311000,319500,306000,370845,115426507000,00,0.00,N,5,-1000,
|
|
20250113,309500,315000,315500,296000,533770,162476820500,00,0.00,N,5,-4500,
|
|
20250110,314000,303500,315500,301500,281925,87295943500,00,0.00,N,2,12500,
|
|
20250109,301500,303000,305500,297000,333117,100425952000,00,0.00,N,5,-2000,
|
|
20250108,303500,290000,304000,287000,455309,135754499000,00,0.00,N,2,15000,
|
|
20250107,288500,292500,301000,285000,545739,159612274000,00,0.00,N,2,2000,
|
|
20250106,286500,286500,288500,278000,290918,82751736000,00,0.00,N,2,1000,
|
|
20250103,285500,291500,307500,282500,486018,142453445500,00,0.00,N,5,-3500,
|
|
20250102,289000,289500,295500,285000,236789,68626352500,00,0.00,N,2,1500,
|
|
20241230,287500,288500,294000,280500,199296,57484502000,00,0.00,N,5,-2000,
|
|
20241227,289500,297000,298500,284000,386799,112456178000,00,0.00,N,5,-8500,
|
|
20241226,298000,279500,299000,275000,514149,149843023500,00,0.00,N,2,26000,
|
|
20241224,272000,275500,281500,266000,326334,88901539000,00,0.00,N,2,2500,
|
|
20241223,269500,264000,272500,263000,253569,68080170500,00,0.00,N,2,9000,
|
|
20241220,260500,257500,266000,255000,436920,114144828000,00,0.00,N,2,5500,
|
|
20241219,255000,235500,256000,234500,319959,80174408000,00,0.00,N,2,12500,
|
|
20241218,242500,239500,253000,239000,283726,69965308000,00,0.00,N,2,3000,
|
|
20241217,239500,240500,246000,235000,198698,47904208500,00,0.00,N,3,0,
|
|
20241216,239500,243000,244500,233500,273247,65273883500,00,0.00,N,5,-1500,
|
|
20241213,241000,233000,243500,228500,386228,91859302000,00,0.00,N,2,8000,
|
|
20241212,233000,234000,236000,229000,322618,75032671500,00,0.00,N,2,1000,
|
|
20241211,232000,216500,235000,215500,342426,78059096000,00,0.00,N,2,14500,
|
|
20241210,217500,211000,220500,209500,253112,54796651500,00,0.00,N,2,9500,
|
|
20241209,208000,202500,212500,201000,264922,55225925000,00,0.00,N,5,-1000,
|
|
20241206,209000,212500,212500,200500,263242,54460198000,00,0.00,N,5,-3500,
|
|
20241205,212500,218500,221000,211500,190676,41180681000,00,0.00,N,5,-6500,
|
|
20241204,219000,207500,220500,203000,404434,85967310500,00,0.00,N,2,6000,
|
|
20241203,213000,211500,215000,209500,263188,55973510000,00,0.00,N,2,2000,
|
|
20241202,211000,222000,223500,210000,287208,61310791000,00,0.00,N,5,-9000,
|
|
20241129,220000,225500,227000,218000,231381,50966067500,00,0.00,N,5,-5500,
|
|
20241128,225500,229500,232500,223500,170769,38681495000,00,0.00,N,5,-4500,
|
|
20241127,230000,228000,235000,227000,223240,51601983500,00,0.00,N,2,1500,
|
|
20241126,228500,239500,239500,228000,334303,77684513000,00,0.00,N,5,-13500,
|
|
20241125,242000,240000,244500,235000,312510,74696249000,00,0.00,N,2,5000,
|
|
20241122,237000,231500,240000,220500,372370,86478508000,00,0.00,N,2,8500,
|
|
20241121,228500,236000,237500,224000,328753,75429721000,00,0.00,N,5,-7500,
|
|
20241120,236000,225000,237500,223000,344627,79729338500,00,0.00,N,2,11500,
|
|
20241119,224500,228000,242000,222000,621210,143495824000,00,0.00,N,5,-3000,
|
|
20241118,227500,213000,228500,211000,537458,119447520000,00,0.00,N,2,14000,
|
|
20241115,213500,217500,217500,205500,334046,70693031000,00,0.00,N,5,-4000,
|
|
20241114,217500,202000,217500,199800,382048,80505862000,00,0.00,N,2,18700,
|
|
20241113,198800,205500,211500,198700,296735,60211933700,00,0.00,N,5,-6700,
|
|
20241112,205500,215500,218500,205000,286045,60138021000,00,0.00,N,5,-6500,
|
|
20241111,212000,212000,215500,209000,367876,78004861000,00,0.00,N,2,2500,
|
|
20241108,209500,216000,219500,204500,555899,117291922500,00,0.00,N,2,1000,
|
|
20241107,208500,183500,212500,183400,1189865,242251661200,00,0.00,N,2,27400,
|
|
20241106,181100,172500,181800,168900,310590,54747753600,00,0.00,N,2,9400,
|
|
20241105,171700,173800,178000,171700,188814,32703890700,00,0.00,N,5,-3300,
|
|
20241104,175000,175000,175800,170700,173470,30139487220,00,0.00,N,2,800,
|
|
20241101,174200,181700,181700,172600,245025,42935974600,00,0.00,N,5,-8400,
|
|
20241031,182600,187400,188400,181700,203188,37436101400,00,0.00,N,5,-4800,
|
|
20241030,187400,187000,187800,184000,114321,21279590700,00,0.00,N,2,400,
|
|
20241029,187000,186800,190400,184600,97779,18340047400,00,0.00,N,5,-200,
|
|
20241028,187200,198500,198500,186800,229103,43376184000,00,0.00,N,5,-10900,
|
|
20241025,198100,198900,203000,196800,167345,33495909900,00,0.00,N,2,400,
|
|
20241024,197700,197000,201500,197000,102985,20472350200,00,0.00,N,5,-400,
|
|
20241023,198100,194900,202000,193500,211121,41963827800,00,0.00,N,2,4200,
|
|
20241022,193900,192300,197400,190200,111048,21536516900,00,0.00,N,2,1200,
|
|
20241021,192700,191500,193000,188200,62118,11887162600,00,0.00,N,2,1100,
|
|
20241018,191600,197800,198000,190200,120585,23216499200,00,0.00,N,5,-5600,
|
|
20241017,197200,194500,198300,190300,126748,24710246300,00,0.00,N,2,2700,
|
|
20241016,194500,191000,196400,188800,140007,27125287300,00,0.00,N,2,1800,
|
|
20241015,192700,187400,194500,186500,229566,44266028500,00,0.00,N,2,7000,
|
|
20241014,185700,182400,187700,182400,121781,22646099100,00,0.00,N,2,3400,
|
|
20241011,182300,189400,189400,181900,125176,23029355600,00,0.00,N,5,-6600,
|
|
20241010,188900,181100,188900,179900,199817,37236865200,00,0.00,N,2,9200,
|
|
20241008,179700,179400,182400,179100,134944,24358891400,00,0.00,N,2,800,
|
|
20241007,178900,183800,185000,174000,348624,61865280600,00,0.00,N,5,-6600,
|
|
20241004,185500,183100,187500,182600,112942,21005276200,00,0.00,N,2,2400,
|
|
20241002,183100,182800,185100,178100,137751,25109150600,00,0.00,N,5,-1500,
|
|
20240930,184600,183400,185500,181300,153032,28149148600,00,0.00,N,2,1100,
|
|
20240927,183500,195900,196000,182200,409942,75871089100,00,0.00,N,5,-13100,
|
|
20240926,196600,195800,197400,193200,128667,25066911600,00,0.00,N,2,800,
|
|
20240925,195800,199900,203500,195800,169451,33678970900,00,0.00,N,5,-2200,
|
|
20240924,198000,195000,198000,194100,161632,31745839000,00,0.00,N,2,4600,
|
|
20240923,193400,197900,197900,191500,116632,22590930800,00,0.00,N,5,-1200,
|
|
20240920,194600,194400,198400,192700,199430,38921857200,00,0.00,N,2,3300,
|
|
20240919,191300,190900,193600,188700,192428,36817063000,00,0.00,N,2,3700,
|
|
20240913,187600,178500,188500,178500,260593,48373194200,00,0.00,N,2,9700,
|
|
20240912,177900,181700,182800,174900,254100,44977310500,00,0.00,N,5,-2500,
|
|
20240911,180400,181000,182300,177500,113011,20288068900,00,0.00,N,2,1400,
|
|
20240910,179000,179300,182600,177000,187199,33701065500,00,0.00,N,2,1100,
|
|
20240909,177900,170600,177900,169900,144314,25188430400,00,0.00,N,2,2000,
|
|
20240906,175900,179700,179700,172300,197549,34558131800,00,0.00,N,5,-3000,
|
|
20240905,178900,187500,188900,176400,288576,52037502800,00,0.00,N,5,-7400,
|
|
20240904,186300,181500,189400,180900,222337,41213417200,00,0.00,N,5,-2200,
|
|
20240903,188500,186100,189400,183000,182066,33999883800,00,0.00,N,2,3000,
|
|
20240902,185500,195000,195000,185500,208448,39083974700,00,0.00,N,5,-8300,
|
|
20240830,193800,191200,195400,190200,241500,46610233600,00,0.00,N,2,4800,
|
|
20240829,189000,191200,192400,187900,155691,29467551700,00,0.00,N,5,-2200,
|
|
20240828,191200,191400,195700,189100,220968,42314320600,00,0.00,N,2,300,
|
|
20240827,190900,190900,195500,187200,240490,45728748900,00,0.00,N,5,-200,
|
|
20240826,191100,196200,197300,189200,310304,59380385200,00,0.00,N,5,-7100,
|
|
20240823,198200,196600,200500,195700,263017,52171205319,00,0.00,N,5,-500,
|
|
20240822,198700,205500,206000,193300,474768,93777421100,00,0.00,N,5,-6300,
|
|
20240821,205000,208500,211000,202000,244422,50018433500,00,0.00,N,5,-6000,
|
|
20240820,211000,214000,214000,205000,180223,37713744500,00,0.00,N,3,0,
|
|
20240819,211000,205000,215000,204500,324890,68593745500,00,0.00,N,2,7000,
|
|
20240816,204000,208000,213000,200500,321646,65788611000,00,0.00,N,5,-2000,
|
|
20240814,206000,205500,207000,198900,239761,48521497700,00,0.00,N,2,3000,
|
|
20240813,203000,206500,211000,201500,228270,46495087000,00,0.00,N,5,-5500,
|
|
20240812,208500,210000,213000,204000,242565,50534884000,00,0.00,N,5,-3500,
|
|
20240809,212000,221000,222500,208000,323259,68988874000,00,0.00,N,5,-4000,
|
|
20240808,216000,204000,218000,200500,357955,76143478500,00,0.00,N,2,11000,
|
|
20240807,205000,206500,213500,202000,302646,62637659500,00,0.00,N,3,0,
|
|
20240806,205000,198900,210000,192500,564879,114909191200,00,0.00,N,2,19000,
|
|
20240805,186000,195000,201500,174700,732384,137569608300,00,0.00,N,5,-23000,
|
|
20240802,209000,210500,215000,204000,261712,54594004000,00,0.00,N,5,-5000,
|
|
20240801,214000,205500,220000,202500,266053,56856648500,00,0.00,N,2,3000,
|
|
20240731,211000,203500,221000,203000,502707,106993457500,00,0.00,N,2,6500,
|
|
20240730,204500,206500,209000,201500,221341,45302747000,00,0.00,N,5,-3500,
|
|
20240729,208000,207000,210000,201000,413038,85452424000,00,0.00,N,2,500,
|
|
20240726,207500,184500,210000,183500,1077171,214368171500,00,0.00,N,2,30000,
|
|
20240725,177500,173000,185000,170000,499649,88128218200,00,0.00,N,2,2000,
|
|
20240724,175500,175800,178200,170000,216272,37684789700,00,0.00,N,2,600,
|
|
20240723,174900,171700,176000,170400,238862,41300671200,00,0.00,N,2,4500,
|
|
20240722,170400,164000,171800,162500,274862,46357655500,00,0.00,N,2,6100,
|
|
20240719,164300,168800,169300,162200,244274,40086327100,00,0.00,N,5,-4700,
|
|
20240718,169000,172900,175000,166600,275858,46775230700,00,0.00,N,5,-2200,
|
|
20240717,171200,168600,175000,166500,370509,63470012700,00,0.00,N,2,3700,
|
|
20240716,167500,161500,168300,160100,323389,53558920300,00,0.00,N,2,7500,
|
|
20240715,160000,158000,163000,157900,227971,36764679700,00,0.00,N,2,2400,
|
|
20240712,157600,158200,159100,153200,154926,24244669700,00,0.00,N,2,300,
|
|
20240711,157300,155800,160500,154200,231112,36344246700,00,0.00,N,2,2000,
|
|
20240710,155300,151700,159700,151000,289280,45273793400,00,0.00,N,2,2900,
|
|
20240709,152400,153000,154000,151100,89502,13661386100,00,0.00,N,2,400,
|
|
20240708,152000,148200,153500,147400,189788,28742440300,00,0.00,N,2,3200,
|
|
20240705,148800,153400,154300,148100,234935,35181196700,00,0.00,N,5,-4600,
|
|
20240704,153400,151900,155200,148600,188610,28651103900,00,0.00,N,2,1500,
|
|
20240703,151900,157600,157600,147500,195344,29470076400,00,0.00,N,5,-1400,
|
|
20240702,153300,154500,155100,150100,192956,29329434300,00,0.00,N,5,-1800,
|
|
20240701,155100,156500,158400,152700,173102,26806009000,00,0.00,N,5,-600,
|
|
20240628,155700,156600,158500,154000,205119,31936689900,00,0.00,N,5,-700,
|
|
20240627,156400,150900,156900,150000,311020,48088423300,00,0.00,N,2,4000,
|
|
20240626,152400,149900,152400,148300,209048,31653323600,00,0.00,N,2,2500,
|
|
20240625,149900,152000,154900,148300,327393,49581175700,00,0.00,N,5,-2100,
|
|
20240624,152000,144900,152000,143300,463511,69566844300,00,0.00,N,2,5700,
|
|
20240621,146300,143000,152600,142700,709700,104852961200,00,0.00,N,2,4400,
|
|
20240620,141900,140500,142900,139000,255055,35899648500,00,0.00,N,2,3100,
|
|
20240619,138800,133900,139400,133600,344258,47416881500,00,0.00,N,2,5200,
|
|
20240618,133600,135000,136400,133000,126175,16970668200,00,0.00,N,5,-900,
|
|
20240617,134500,132600,135500,130900,142608,19125876000,00,0.00,N,2,1900,
|
|
20240614,132600,130400,135000,129100,230612,30671609700,00,0.00,N,2,2200,
|
|
20240613,130400,129900,132300,128100,341110,44478630200,00,0.00,N,2,400,
|
|
20240612,130000,128800,130100,125900,200350,25827969900,00,0.00,N,2,300,
|
|
20240611,129700,130500,131900,128800,160170,20813561200,00,0.00,N,2,300,
|
|
20240610,129400,128400,130100,127500,107375,13824551600,00,0.00,N,5,-200,
|
|
20240607,129600,128200,130200,128200,123840,16030703600,00,0.00,N,2,1300,
|
|
20240605,128300,128800,129800,127600,124102,15919917900,00,0.00,N,5,-1200,
|
|
20240604,129500,131100,132000,129000,122848,15947421300,00,0.00,N,5,-2300,
|
|
20240603,131800,129000,134700,127400,238181,31357492400,00,0.00,N,2,3100,
|
|
20240531,128700,133800,133900,128000,231036,30012616400,00,0.00,N,5,-3400,
|
|
20240530,132100,131000,133300,130100,133264,17546697500,00,0.00,N,2,100,
|
|
20240529,132000,132200,133000,130900,115538,15243963800,00,0.00,N,5,-1400,
|
|
20240528,133400,133000,134800,131600,129617,17290100100,00,0.00,N,2,400,
|
|
20240527,133000,134400,134700,129900,261871,34627435200,00,0.00,N,5,-1000,
|
|
20240524,134000,131200,135100,130600,246113,32810219050,00,0.00,N,2,1200,
|
|
20240523,132800,129100,133200,128400,330274,43664902400,00,0.00,N,2,3700,
|
|
20240522,129100,131400,131500,128400,246510,32044024800,00,0.00,N,5,-1700,
|
|
20240521,130800,127800,132000,126800,589305,77235118200,00,0.00,N,2,2700,
|
|
20240520,128100,131300,131500,127200,452194,58441277300,00,0.00,N,5,-2100,
|
|
20240517,130200,131100,133200,129100,3652485,479410243900,00,0.00,N,5,-10300,
|
|
20240516,140500,143700,143700,138800,166809,23404874800,00,0.00,N,5,-1800,
|
|
20240514,142300,143800,144800,140200,154449,21962541500,00,0.00,N,5,-1200,
|
|
20240513,143500,138400,146000,137200,358025,51240585000,00,0.00,N,2,7200,
|
|
20240510,136300,137000,137800,135000,87286,11877991600,00,0.00,N,2,800,
|
|
20240509,135500,137600,138800,134300,223027,30301220700,00,0.00,N,5,-1900,
|
|
20240508,137400,139400,141200,135600,181533,24926393700,00,0.00,N,5,-2600,
|
|
20240507,140000,134700,140000,133100,213717,29489089100,00,0.00,N,2,6400,
|
|
20240503,133600,136500,137000,133500,122129,16431709300,00,0.00,N,5,-2600,
|
|
20240502,136200,137000,139400,135300,96389,13186635500,00,0.00,N,5,-1500,
|
|
20240430,137700,139300,141800,136800,152022,21149944000,00,0.00,N,5,-3100,
|
|
20240429,140800,140400,140900,137300,262260,36465652100,00,0.00,N,2,1300,
|
|
20240426,139500,130000,140600,129700,677728,93494758800,00,0.00,N,2,11500,
|
|
20240425,128000,130000,132800,125700,273570,35294135000,00,0.00,N,5,-2200,
|
|
20240424,130200,128400,133700,127800,458832,60102857500,00,0.00,N,2,3000,
|
|
20240423,127200,123800,129200,122700,383255,48887562600,00,0.00,N,2,4600,
|
|
20240422,122600,124800,125900,121400,162296,20095748400,00,0.00,N,5,-800,
|
|
20240419,123400,120400,123700,117500,272435,33003169300,00,0.00,N,2,3100,
|
|
20240418,120300,112900,123600,112500,408383,48845989000,00,0.00,N,2,9000,
|
|
20240417,111300,112800,114100,111200,138965,15605603400,00,0.00,N,5,-700,
|
|
20240416,112000,116900,118100,110800,192752,21768961200,00,0.00,N,5,-6300,
|
|
20240415,118300,117400,119500,116000,79090,9314949600,00,0.00,N,2,400,
|
|
20240412,117900,114800,118700,112900,144841,16897756400,00,0.00,N,2,3400,
|
|
20240411,114500,115600,117100,113400,153613,17563970200,00,0.00,N,5,-2700,
|
|
20240409,117200,118500,121100,116700,171743,20341585000,00,0.00,N,5,-1300,
|
|
20240408,118500,121600,121600,118000,102944,12286333600,00,0.00,N,5,-3600,
|
|
20240405,122100,120100,123900,119200,72585,8835685000,00,0.00,N,2,400,
|
|
20240404,121700,122700,123500,119800,130736,15854280400,00,0.00,N,5,-1000,
|
|
20240403,122700,124000,125900,122100,134514,16677242900,00,0.00,N,5,-2200,
|
|
20240402,124900,120500,125400,118800,196046,24157055400,00,0.00,N,2,3600,
|
|
20240401,121300,119000,122000,115900,126161,15097459700,00,0.00,N,2,3300,
|
|
20240329,118000,121500,122500,117400,163448,19428420200,00,0.00,N,5,-700,
|
|
20240328,118700,119400,122200,118000,119217,14276027600,00,0.00,N,5,-700,
|
|
20240327,119400,120600,121600,118000,189217,22607861500,00,0.00,N,5,-2900,
|
|
20240326,122300,126700,126700,122300,112104,13862603700,00,0.00,N,5,-2400,
|
|
20240325,124700,125600,126000,123300,113953,14203809700,00,0.00,N,5,-400,
|
|
20240322,125100,125000,126500,123900,112470,14051206700,00,0.00,N,5,-1000,
|
|
20240321,126100,126600,126600,123900,164895,20660543000,00,0.00,N,2,300,
|
|
20240320,125800,122800,127800,122800,172740,21722751500,00,0.00,N,2,3500,
|
|
20240319,122300,123500,124500,120600,135415,16574400200,00,0.00,N,5,-800,
|
|
20240318,123100,120000,125300,119500,361761,44507796800,00,0.00,N,2,6000,
|
|
20240315,117100,121000,124000,117100,251925,30270453900,00,0.00,N,5,-2700,
|
|
20240314,119800,111700,122900,111700,514657,61370980300,00,0.00,N,2,8700,
|
|
20240313,111100,113300,113400,110400,100800,11239196100,00,0.00,N,5,-1500,
|
|
20240312,112600,114000,114000,111000,111187,12434731300,00,0.00,N,5,-600,
|
|
20240311,113200,110700,115900,110200,129656,14725339300,00,0.00,N,2,2300,
|
|
20240308,110900,112300,112800,110200,83688,9281055100,00,0.00,N,5,-700,
|
|
20240307,111600,111900,112500,110600,72380,8050761300,00,0.00,N,2,100,
|
|
20240306,111500,111500,112700,110700,101377,11292612700,00,0.00,N,5,-800,
|
|
20240305,112300,113300,116000,111600,123692,13992093800,00,0.00,N,5,-1300,
|
|
20240304,113600,118900,119700,113000,178233,20415029200,00,0.00,N,5,-4300,
|
|
20240229,117900,119800,121000,117400,125317,14904584600,00,0.00,N,5,-1600,
|
|
20240228,119500,115100,121100,113800,261080,30994106200,00,0.00,N,2,4600,
|
|
20240227,114900,110400,115500,108800,244823,27844907000,00,0.00,N,2,5200,
|
|
20240226,109700,110500,111400,109200,107007,11779258900,00,0.00,N,5,-1700,
|
|
20240223,111400,111000,112500,110300,50852,5664432100,00,0.00,N,2,600,
|
|
20240222,110800,112800,112800,110600,40008,4445339000,00,0.00,N,5,-900,
|
|
20240221,111700,110600,112400,109800,102555,11443012300,00,0.00,N,2,2100,
|
|
20240220,109600,110400,111000,109500,65722,7227612800,00,0.00,N,5,-1300,
|
|
20240219,110900,110000,111300,108600,92086,10146130800,00,0.00,N,2,500,
|
|
20240216,110400,111200,112500,110000,94027,10438754300,00,0.00,N,2,400,
|
|
20240215,110000,110700,113100,109500,116901,12975532500,00,0.00,N,2,400,
|
|
20240214,109600,108600,110300,107900,130175,14177433700,00,0.00,N,5,-800,
|
|
20240213,110400,112100,113000,108800,216576,23929065900,00,0.00,N,5,-1600,
|
|
20240208,112000,114000,114900,112000,141640,15986133000,00,0.00,N,5,-1600,
|
|
20240207,113600,115400,117300,113100,122017,13948680600,00,0.00,N,5,-1700,
|
|
20240206,115300,117500,118200,115000,68705,7959515100,00,0.00,N,5,-2200,
|
|
20240205,117500,115000,120700,113100,150928,17638761100,00,0.00,N,2,3600,
|
|
20240202,113900,113300,115000,112400,127331,14501214800,00,0.00,N,2,1100,
|
|
20240201,112800,114300,114400,111200,205257,23057747700,00,0.00,N,5,-1300,
|
|
20240131,114100,114100,116100,113500,107872,12319450000,00,0.00,N,5,-1100,
|
|
20240130,115200,119200,120100,114000,110102,12780428900,00,0.00,N,5,-3100,
|
|
20240129,118300,120000,121400,118300,54566,6517976700,00,0.00,N,5,-1600,
|
|
20240126,119900,120600,123300,119800,60581,7362282000,00,0.00,N,3,0,
|
|
20240125,119900,117800,120500,116500,66706,7942323600,00,0.00,N,2,2500,
|
|
20240124,117400,118500,118900,115600,62958,7378859900,00,0.00,N,5,-1600,
|
|
20240123,119000,122700,124400,117300,127263,15293983000,00,0.00,N,3,0,
|
|
20240122,119000,120800,121000,118500,62378,7473294500,00,0.00,N,5,-1000,
|
|
20240119,120000,115800,120000,115800,75060,8914736500,00,0.00,N,2,4800,
|
|
20240118,115200,114400,117400,114200,91596,10631944100,00,0.00,N,2,1300,
|
|
20240117,113900,119000,119000,113700,100572,11573494900,00,0.00,N,5,-5000,
|
|
20240116,118900,120400,121000,118600,42873,5116693400,00,0.00,N,5,-2300,
|
|
20240115,121200,119000,121400,118500,78942,9454939300,00,0.00,N,2,2200,
|
|
20240112,119000,119000,120500,118200,40519,4823155500,00,0.00,N,2,500,
|
|
20240111,118500,122700,123600,118500,119193,14283681000,00,0.00,N,5,-3600,
|
|
20240110,122100,122900,123700,121000,63397,7758132800,00,0.00,N,5,-400,
|
|
20240109,122500,125700,126700,122000,61331,7570090700,00,0.00,N,5,-2000,
|
|
20240108,124500,121000,125700,121000,111008,13787316000,00,0.00,N,2,3500,
|
|
20240105,121000,121000,122000,120100,47881,5789513900,00,0.00,N,2,100,
|
|
20240104,120900,120600,122700,120100,94450,11434518600,00,0.00,N,5,-600,
|
|
20240103,121500,125500,125600,121400,134968,16567346400,00,0.00,N,5,-5500,
|
|
20240102,127000,128200,128500,125900,84390,10704059700,00,0.00,N,5,-2000,
|
|
20231228,129000,126300,130700,125000,128088,16515912000,00,0.00,N,2,3500,
|
|
20231227,125500,122000,125500,121900,74655,9274116700,02,0.00,N,2,3600,
|
|
20231226,121900,123900,123900,120900,53783,6550993700,00,0.00,N,5,-800,
|
|
20231222,122700,121900,124000,120800,74832,9184939200,00,0.00,N,2,2000,
|
|
20231221,120700,121300,121500,119500,73705,8875675900,00,0.00,N,5,-1800,
|
|
20231220,122500,120900,124000,120500,113494,13925788300,00,0.00,N,2,2500,
|
|
20231219,120000,121200,121800,120000,66554,8013933700,00,0.00,N,5,-1300,
|
|
20231218,121300,123500,124200,121000,97101,11812112700,00,0.00,N,5,-3000,
|
|
20231215,124300,124300,124700,123000,78446,9719729800,00,0.00,N,3,0,
|
|
20231214,124300,121600,124800,120300,138741,17107012300,00,0.00,N,2,3800,
|
|
20231213,120500,122900,123000,119000,116171,14006881300,00,0.00,N,5,-2400,
|
|
20231212,122900,122000,123500,121200,74432,9158377700,00,0.00,N,2,1200,
|
|
20231211,121700,123500,123900,120100,96118,11674307500,00,0.00,N,5,-1400,
|
|
20231208,123100,126400,126600,122500,107558,13369855600,00,0.00,N,5,-2300,
|
|
20231207,125400,123900,126000,123100,99621,12445630600,00,0.00,N,2,400,
|
|
20231206,125000,131300,131500,124100,305593,38481280800,00,0.00,N,5,-6800,
|
|
20231205,131800,133500,135900,131800,109753,14623803900,00,0.00,N,5,-2000,
|
|
20231204,133800,128900,134400,127300,188935,25066219600,00,0.00,N,2,4900,
|
|
20231201,128900,125500,131000,125000,185233,23852647000,00,0.00,N,2,3700,
|
|
20231130,125200,123000,125200,121000,78087,9663048700,00,0.00,N,2,2500,
|
|
20231129,122700,124500,126000,122400,93061,11504377200,00,0.00,N,5,-2300,
|
|
20231128,125000,125600,128800,123800,161784,20503985700,00,0.00,N,2,800,
|
|
20231127,124200,120500,124400,120400,95270,11727591200,00,0.00,N,2,4300,
|
|
20231124,119900,121700,121700,119600,71725,8629132200,00,0.00,N,5,-1900,
|
|
20231123,121800,123500,124500,121000,79627,9714044900,00,0.00,N,5,-1700,
|
|
20231122,123500,118100,124300,117100,151739,18581308400,00,0.00,N,2,5100,
|
|
20231121,118400,114900,118800,114700,169306,19823097600,00,0.00,N,2,3700,
|
|
20231120,114700,111300,116000,110600,132203,15142316600,00,0.00,N,2,3300,
|
|
20231117,111400,112200,112300,110300,42064,4684965900,00,0.00,N,5,-800,
|
|
20231116,112200,112300,113200,110600,78599,8788574600,00,0.00,N,5,-400,
|
|
20231115,112600,111500,113200,109400,116633,13032789700,00,0.00,N,2,4000,
|
|
20231114,108600,109400,110000,107600,74657,8114795400,00,0.00,N,2,500,
|
|
20231113,108100,111500,112900,108000,76685,8375337300,00,0.00,N,5,-3300,
|
|
20231110,111400,109800,111400,109300,45823,5071404900,00,0.00,N,2,500,
|
|
20231109,110900,110100,112500,109200,92797,10307180500,00,0.00,N,5,-100,
|
|
20231108,111000,115300,115300,110800,95189,10655282700,00,0.00,N,5,-2900,
|
|
20231107,113900,115300,115300,112000,70927,8053179000,00,0.00,N,5,-1900,
|
|
20231106,115800,114700,115900,111900,172740,19781980000,00,0.00,N,2,4400,
|
|
20231103,111400,108800,112900,107900,86102,9518942600,00,0.00,N,2,3200,
|
|
20231102,108200,104500,108800,104300,115660,12402309800,00,0.00,N,2,5400,
|
|
20231101,102800,102200,103900,102200,91440,9419582900,00,0.00,N,2,700,
|
|
20231031,102100,108200,109000,101500,169005,17547323300,00,0.00,N,5,-5800,
|
|
20231030,107900,111000,111100,107200,140525,15223994800,00,0.00,N,5,-2100,
|
|
20231027,110000,109200,112100,108800,123337,13636882100,00,0.00,N,2,2200,
|
|
20231026,107800,114800,119600,107600,362542,40504107700,00,0.00,N,5,-6900,
|
|
20231025,114700,109500,116900,109500,106131,12058467600,00,0.00,N,2,5700,
|
|
20231024,109000,109400,109900,104600,63082,6797562600,00,0.00,N,5,-300,
|
|
20231023,109300,109800,110700,108500,43043,4711205200,00,0.00,N,5,-500,
|
|
20231020,109800,110300,111000,108200,72890,7991986900,00,0.00,N,5,-1800,
|
|
20231019,111600,114400,114400,111000,110581,12398154400,00,0.00,N,5,-4100,
|
|
20231018,115700,116000,117400,115500,25890,3005354700,00,0.00,N,5,-200,
|
|
20231017,115900,116100,117000,115200,62529,7275959400,00,0.00,N,5,-100,
|
|
20231016,116000,113000,116800,113000,121420,14064664400,00,0.00,N,2,2200,
|
|
20231013,113800,114700,115600,112400,69612,7920489300,00,0.00,N,5,-2500,
|
|
20231012,116300,117200,117400,113700,82103,9511887500,00,0.00,N,2,300,
|
|
20231011,116000,113700,116800,113700,127748,14804612900,00,0.00,N,2,3200,
|
|
20231010,112800,114000,117700,112100,78521,8998481700,00,0.00,N,2,1100,
|
|
20231006,111700,111800,113900,111200,69850,7839821400,00,0.00,N,5,-300,
|
|
20231005,112000,117000,117600,111000,158636,17961743800,00,0.00,N,5,-4500,
|
|
20231004,116500,121200,121300,115800,145916,17094447200,00,0.00,N,5,-4700,
|
|
20230927,121200,119200,121800,119200,66938,8079375800,00,0.00,N,2,900,
|
|
20230926,120300,123500,125500,120200,90363,10995631700,00,0.00,N,5,-3800,
|
|
20230925,124100,124600,127300,123600,52477,6543195800,00,0.00,N,5,-400,
|
|
20230922,124500,124700,125400,120000,111997,13855851150,00,0.00,N,5,-1100,
|
|
20230921,125600,126800,127300,124800,67274,8440298600,00,0.00,N,5,-1700,
|
|
20230920,127300,127000,127700,126000,34848,4423611800,00,0.00,N,2,300,
|
|
20230919,127000,127200,129300,126500,36155,4614661200,00,0.00,N,5,-700,
|
|
20230918,127700,128600,129800,127300,35436,4537328800,00,0.00,N,5,-900,
|
|
20230915,128600,127800,130500,127100,102650,13253517600,00,0.00,N,2,1500,
|
|
20230914,127100,127700,127800,125100,77710,9812645800,00,0.00,N,2,100,
|
|
20230913,127000,126100,127300,125400,43139,5449359000,00,0.00,N,5,-200,
|
|
20230912,127200,129600,129700,126500,52027,6643300400,00,0.00,N,5,-1500,
|
|
20230911,128700,125200,130900,125000,102360,13174872300,00,0.00,N,2,3500,
|
|
20230908,125200,126200,126600,124400,47673,5955482200,00,0.00,N,5,-500,
|
|
20230907,125700,125600,127000,124500,68764,8621937300,00,0.00,N,5,-1100,
|
|
20230906,126800,126000,129200,125600,74743,9502889400,00,0.00,N,2,400,
|
|
20230905,126400,127900,129400,126200,113013,14343175800,00,0.00,N,5,-2500,
|
|
20230904,128900,127800,129400,127200,40794,5233082100,00,0.00,N,2,900,
|
|
20230901,128000,129500,132200,126100,107000,13700161500,00,0.00,N,5,-2800,
|
|
20230831,130800,131500,132200,129500,95402,12463715000,00,0.00,N,5,-700,
|
|
20230830,131500,134000,134600,131000,71308,9444010500,00,0.00,N,5,-1900,
|
|
20230829,133400,132700,134600,130000,169592,22628685800,00,0.00,N,2,2300,
|
|
20230828,131100,120400,132400,120400,206601,26522918400,00,0.00,N,2,11000,
|
|
20230825,120100,119000,121300,118900,64456,7733575000,00,0.00,N,5,-1000,
|
|
20230824,121100,121100,121900,118400,104693,12581761800,00,0.00,N,2,500,
|
|
20230823,120600,122200,122500,119100,85043,10241332400,00,0.00,N,5,-1500,
|
|
20230822,122100,121800,122300,119800,85508,10378965900,00,0.00,N,2,300,
|
|
20230821,121800,121400,123000,120100,85827,10455429400,00,0.00,N,2,800,
|
|
20230818,121000,121400,121600,119000,131664,15879810600,00,0.00,N,5,-1700,
|
|
20230817,122700,121700,123900,120000,129409,15762337900,00,0.00,N,5,-1300,
|
|
20230816,124000,125500,127400,123800,101490,12721836100,00,0.00,N,5,-3700,
|
|
20230814,127700,131800,132400,124800,195649,24848218100,00,0.00,N,5,-4800,
|
|
20230811,132500,132100,134400,130400,97461,12918075900,00,0.00,N,2,500,
|
|
20230810,132000,134300,135400,131500,95674,12681070100,00,0.00,N,5,-2300,
|
|
20230809,134300,135500,135500,133000,70436,9446685300,00,0.00,N,5,-1200,
|
|
20230808,135500,135000,138900,134600,90455,12296657800,00,0.00,N,2,1100,
|
|
20230807,134400,134500,136300,133200,79583,10718298300,00,0.00,N,5,-1900,
|
|
20230804,136300,135500,139000,134500,87502,11986470100,00,0.00,N,2,500,
|
|
20230803,135800,139500,139500,134000,92525,12604515200,00,0.00,N,5,-2500,
|
|
20230802,138300,139200,140000,136400,125392,17270088900,00,0.00,N,5,-1000,
|
|
20230801,139300,140100,140100,137100,125571,17390469200,00,0.00,N,5,-400,
|
|
20230731,139700,137000,139900,135100,117221,16214058500,00,0.00,N,2,4000,
|
|
20230728,135700,129500,139000,129300,174551,23600692900,00,0.00,N,2,4800,
|
|
20230727,130900,140000,142900,128700,294124,39729433200,00,0.00,N,5,-8100,
|
|
20230726,139000,142500,142500,136900,152336,21178144400,00,0.00,N,5,-2500,
|
|
20230725,141500,139400,141600,138000,146205,20415401600,00,0.00,N,2,900,
|
|
20230724,140600,140500,142700,139400,145250,20462906700,00,0.00,N,5,-2000,
|
|
20230721,142600,142400,143800,140300,91649,13019425500,00,0.00,N,5,-400,
|
|
20230720,143000,143800,145500,140500,143724,20455647000,00,0.00,N,5,-1800,
|
|
20230719,144800,142700,149700,142700,113486,16493010500,00,0.00,N,2,2100,
|
|
20230718,142700,145100,146400,142000,185160,26514090400,00,0.00,N,5,-3900,
|
|
20230717,146600,147700,149500,145500,135906,19948410700,00,0.00,N,5,-1200,
|
|
20230714,147800,145500,147800,143700,141639,20687077400,00,0.00,N,2,2300,
|
|
20230713,145500,143100,146400,141200,188898,27264113300,00,0.00,N,2,2800,
|
|
20230712,142700,139900,144100,139000,251841,35765676600,00,0.00,N,2,2700,
|
|
20230711,140000,138500,141400,137000,175803,24524880450,00,0.00,N,2,2100,
|
|
20230710,137900,136000,139200,135000,111570,15394231800,00,0.00,N,2,1900,
|
|
20230707,136000,136400,137800,133600,113928,15417271000,00,0.00,N,5,-300,
|
|
20230706,136300,136100,137900,135000,167460,22875938900,00,0.00,N,2,300,
|
|
20230705,136000,135700,137700,134300,113026,15332140200,00,0.00,N,3,0,
|
|
20230704,136000,131800,136000,131100,190964,25712996700,00,0.00,N,2,4400,
|
|
20230703,131600,131900,132100,128600,165010,21565560400,00,0.00,N,5,-100,
|
|
20230630,131700,129300,131900,127900,111133,14547933400,00,0.00,N,2,2400,
|
|
20230629,129300,128500,131300,127500,92223,11963672800,00,0.00,N,2,800,
|
|
20230628,128500,131800,131800,127500,80697,10399760500,00,0.00,N,5,-2100,
|
|
20230627,130600,131000,131800,128800,80940,10546625700,00,0.00,N,5,-400,
|
|
20230626,131000,128100,131000,126900,127512,16555940200,00,0.00,N,2,2900,
|
|
20230623,128100,129300,129900,126800,82213,10515374600,00,0.00,N,5,-2200,
|
|
20230622,130300,129100,130400,126100,129450,16703924600,00,0.00,N,2,1200,
|
|
20230621,129100,130500,131500,128500,219821,28567648100,00,0.00,N,5,-1300,
|
|
20230620,130400,126100,131400,125600,292333,37894504400,00,0.00,N,2,4900,
|
|
20230619,125500,127400,129500,124300,165702,20882392200,00,0.00,N,5,-1900,
|
|
20230616,127400,126700,129000,125800,232759,29705132000,00,0.00,N,2,1600,
|
|
20230615,125800,124200,126400,123600,134979,16905612300,00,0.00,N,2,1700,
|
|
20230614,124100,124200,126200,123200,157650,19650883700,00,0.00,N,5,-100,
|
|
20230613,124200,125900,125900,123600,114882,14313745500,00,0.00,N,5,-1000,
|
|
20230612,125200,125900,126600,123900,131429,16431154300,00,0.00,N,2,300,
|
|
20230609,124900,127000,127800,123500,217605,27067025400,00,0.00,N,5,-2400,
|
|
20230608,127300,125700,129000,125000,417277,53056486400,00,0.00,N,2,1800,
|
|
20230607,125500,125000,126300,123500,204842,25662268000,00,0.00,N,2,700,
|
|
20230605,124800,119400,125000,119400,389668,47971829600,00,0.00,N,2,7400,
|
|
20230602,117400,117500,118000,115700,144032,16853604900,00,0.00,N,2,800,
|
|
20230601,116600,116300,118700,115100,147522,17121755600,00,0.00,N,2,500,
|
|
20230531,116100,119900,120200,116000,520044,60551817100,00,0.00,N,5,-3200,
|
|
20230530,119300,120300,122800,117700,186948,22482364900,00,0.00,N,2,600,
|
|
20230526,118700,119200,119500,116300,158758,18702441600,00,0.00,N,5,-800,
|
|
20230525,119500,120400,122600,118200,151021,18041304500,00,0.00,N,5,-800,
|
|
20230524,120300,118100,123400,117700,297725,36086227100,00,0.00,N,2,1500,
|
|
20230523,118800,119400,120000,117400,157272,18690541400,00,0.00,N,5,-300,
|
|
20230522,119100,112900,119400,112900,338772,39900318200,00,0.00,N,2,6200,
|
|
20230519,112900,112000,113900,111500,110764,12488290400,00,0.00,N,2,1300,
|
|
20230518,111600,111200,112700,110500,96226,10731969000,00,0.00,N,2,600,
|
|
20230517,111000,112000,113600,110500,85902,9548958900,00,0.00,N,5,-1400,
|
|
20230516,112400,113000,113600,111500,64484,7237943700,00,0.00,N,5,-700,
|
|
20230515,113100,111900,115000,111200,90858,10294503400,00,0.00,N,2,500,
|
|
20230512,112600,115300,115300,111400,162272,18298165400,00,0.00,N,5,-2600,
|
|
20230511,115200,112900,115900,112900,240850,27775986400,00,0.00,N,2,2900,
|
|
20230510,112300,113500,113600,111500,124492,14028591400,00,0.00,N,5,-1000,
|
|
20230509,113300,109200,114400,109100,306452,34542183500,00,0.00,N,2,4400,
|
|
20230508,108900,108100,110200,106000,132839,14450407700,00,0.00,N,2,800,
|
|
20230504,108100,108100,110000,107400,81212,8800252500,00,0.00,N,5,-1200,
|
|
20230503,109300,110000,112100,108800,107218,11807070000,00,0.00,N,5,-1400,
|
|
20230502,110700,110100,111800,108000,178996,19743582500,00,0.00,N,2,1100,
|
|
20230428,109600,106300,112300,106000,264837,29070812900,00,0.00,N,2,4000,
|
|
20230427,105600,108600,108600,103000,194275,20452555400,00,0.00,N,5,-3000,
|
|
20230426,108600,109300,110700,108000,141633,15475196200,00,0.00,N,5,-1200,
|
|
20230425,109800,110000,112700,108800,213195,23641754000,00,0.00,N,5,-100,
|
|
20230424,109900,109500,112500,109500,153784,16994793000,00,0.00,N,3,0,
|
|
20230421,109900,111600,111600,107900,182366,19956747400,00,0.00,N,5,-1900,
|
|
20230420,111800,110000,113200,108900,302837,33881169150,00,0.00,N,2,1800,
|
|
20230419,110000,106000,110800,105400,393437,42909960100,00,0.00,N,2,4600,
|
|
20230418,105400,104700,105700,103300,126831,13288023700,00,0.00,N,5,-300,
|
|
20230417,105700,104900,106000,103900,171736,18093681800,00,0.00,N,2,1000,
|
|
20230414,104700,101400,106000,100700,389199,40523997900,00,0.00,N,2,3400,
|
|
20230413,101300,100500,101500,99200,148576,14958628100,00,0.00,N,2,900,
|
|
20230412,100400,98400,101500,98300,215972,21665897600,00,0.00,N,2,2000,
|
|
20230411,98400,99300,99300,96900,208791,20476624800,00,0.00,N,5,-800,
|
|
20230410,99200,99800,99800,97700,184809,18254152800,00,0.00,N,5,-700,
|
|
20230407,99900,99100,100700,98600,99679,9943038000,00,0.00,N,2,800,
|
|
20230406,99100,100900,100900,99100,141291,14090057800,00,0.00,N,5,-1900,
|
|
20230405,101000,101700,102300,100600,143228,14493223300,00,0.00,N,5,-400,
|
|
20230404,101400,100900,101800,99700,149257,15040244800,00,0.00,N,2,1000,
|
|
20230403,100400,100800,101700,99700,149304,15049388600,00,0.00,N,2,400,
|
|
20230331,100000,99900,100700,99300,156153,15616354300,00,0.00,N,2,800,
|
|
20230330,99200,99800,100200,98000,176816,17534533800,00,0.00,N,5,-300,
|
|
20230329,99500,99800,100400,98500,137578,13649361200,00,0.00,N,5,-200,
|
|
20230328,99700,97700,101500,97700,279512,27951028200,00,0.00,N,2,2600,
|
|
20230327,97100,97000,98000,95200,179355,17260394100,00,0.00,N,5,-300,
|
|
20230324,97400,97600,98200,96700,157974,15352601300,00,0.00,N,5,-1000,
|
|
20230323,98400,98100,99200,96700,125592,12348609600,00,0.00,N,2,200,
|
|
20230322,98200,101200,101700,97900,181799,18015341100,00,0.00,N,5,-2400,
|
|
20230321,100600,97700,100800,97600,289548,28681280500,00,0.00,N,2,4300,
|
|
20230320,96300,96000,98700,95900,153249,14895961400,00,0.00,N,2,600,
|
|
20230317,95700,95500,97900,94700,261343,25100733200,00,0.00,N,2,900,
|
|
20230316,94800,94700,95000,93700,160613,15151830100,00,0.00,N,5,-1900,
|
|
20230315,96700,95200,98900,95000,215525,20937237200,00,0.00,N,2,2900,
|
|
20230314,93800,97400,98000,93800,205203,19506802900,00,0.00,N,5,-4600,
|
|
20230313,98400,94300,98500,91500,327103,31091299300,00,0.00,N,2,3500,
|
|
20230310,94900,95200,95800,94200,261082,24763344900,00,0.00,N,5,-1600,
|
|
20230309,96500,97900,98900,96500,233882,22753965200,00,0.00,N,5,-900,
|
|
20230308,97400,99400,99500,96700,425715,41506052300,00,0.00,N,5,-2800,
|
|
20230307,100200,102400,103000,100100,358275,36259256400,00,0.00,N,5,-1900,
|
|
20230306,102100,104800,105300,101300,407037,41808288000,00,0.00,N,5,-2100,
|
|
20230303,104200,106400,106500,103900,295958,30910158100,00,0.00,N,5,-1700,
|
|
20230302,105900,106400,108300,105800,200557,21349003000,00,0.00,N,5,-500,
|
|
20230228,106400,110100,110300,105700,285204,30624012500,00,0.00,N,5,-2500,
|
|
20230227,108900,110800,110800,107800,106888,11624972000,00,0.00,N,5,-2000,
|
|
20230224,110900,112000,112500,110000,100808,11172329000,00,0.00,N,5,-1100,
|
|
20230223,112000,113200,113200,110900,133472,14935757300,00,0.00,N,5,-800,
|
|
20230222,112800,110700,113600,110300,267724,30115379342,00,0.00,N,2,600,
|
|
20230221,112200,108800,112500,108000,292360,32456449700,00,0.00,N,2,4200,
|
|
20230220,108000,108300,109000,107100,128999,13958335600,00,0.00,N,2,700,
|
|
20230217,107300,105900,108400,105500,136385,14632250300,00,0.00,N,2,700,
|
|
20230216,106600,106900,107300,105900,159680,17021272900,00,0.00,N,2,600,
|
|
20230215,106000,109800,111100,105900,325014,34750953800,00,0.00,N,5,-4000,
|
|
20230214,110000,110600,110700,109400,139217,15309845800,00,0.00,N,2,200,
|
|
20230213,109800,108600,112000,108400,169162,18622162800,00,0.00,N,2,1200,
|
|
20230210,108600,107000,109900,105900,201137,21704759700,00,0.00,N,2,1600,
|
|
20230209,107000,107900,108700,107000,138362,14897970600,00,0.00,N,5,-800,
|
|
20230208,107800,109100,109500,107500,158951,17221149400,00,0.00,N,5,-800,
|
|
20230207,108600,111000,111100,108000,162270,17704961300,00,0.00,N,5,-2000,
|
|
20230206,110600,112600,112600,110300,153427,17028476400,00,0.00,N,5,-1600,
|
|
20230203,112200,111200,113900,110800,168186,18942013000,00,0.00,N,2,1000,
|
|
20230202,111200,113500,113500,110800,116888,13062853700,00,0.00,N,5,-100,
|
|
20230201,111300,111800,112000,110100,110104,12240808400,00,0.00,N,2,500,
|
|
20230131,110800,110500,112500,109800,193978,21572548000,00,0.00,N,2,800,
|
|
20230130,110000,113300,113600,110000,156186,17343917700,00,0.00,N,5,-3300,
|
|
20230127,113300,108500,115500,108400,368947,41613517100,00,0.00,N,2,5200,
|
|
20230126,108100,108200,108500,107500,137281,14794058000,00,0.00,N,3,0,
|
|
20230125,108100,109200,109500,108000,84855,9205513100,00,0.00,N,5,-400,
|
|
20230120,108500,107500,109000,107000,104257,11289468500,00,0.00,N,2,1000,
|
|
20230119,107500,107500,108500,106500,106057,11400132000,00,0.00,N,5,-1000,
|
|
20230118,108500,110500,111000,107500,125996,13668829500,00,0.00,N,5,-1500,
|
|
20230117,110000,109500,111500,109500,157107,17357331500,00,0.00,N,2,1000,
|
|
20230116,109000,111500,112000,109000,135704,14881677500,00,0.00,N,5,-2000,
|
|
20230113,111000,110500,112000,109500,176787,19575680500,00,0.00,N,2,1500,
|
|
20230112,109500,108500,110500,108000,171093,18755289500,00,0.00,N,2,2000,
|
|
20230111,107500,107500,108000,106000,118827,12728694000,00,0.00,N,2,1000,
|
|
20230110,106500,108000,109500,106000,160300,17240441000,00,0.00,N,5,-2000,
|
|
20230109,108500,106000,109500,104000,241727,25952717500,00,0.00,N,2,4500,
|
|
20230106,104000,105500,107000,103500,272218,28529753500,00,0.00,N,5,-2000,
|
|
20230105,106000,109500,110000,105000,320689,34082966500,00,0.00,N,5,-3000,
|
|
20230104,109000,113500,113500,107500,518368,56819413000,00,0.00,N,5,-5500,
|
|
20230103,114500,118000,118000,112000,145578,16652623500,00,0.00,N,5,-3000,
|
|
20230102,117500,116500,119500,115500,90731,10633721500,00,0.00,N,2,1500,
|
|
20221229,116000,120000,120000,115500,116649,13644530000,00,0.00,N,5,-4500,
|
|
20221228,120500,120500,123500,120500,95776,11642939500,02,0.00,N,5,-500,
|
|
20221227,121000,120500,121000,118000,107898,12937396000,00,0.00,N,2,1000,
|
|
20221226,120000,120500,121000,118000,74760,8947817000,00,0.00,N,5,-500,
|
|
20221223,120500,119500,121500,119500,98840,11906753000,00,0.00,N,5,-1500,
|
|
20221222,122000,121500,123500,121000,155591,19019216000,00,0.00,N,2,1000,
|
|
20221221,121000,118500,122000,117500,224620,27136837000,00,0.00,N,2,3500,
|
|
20221220,117500,120000,120000,116500,75541,8933957000,00,0.00,N,5,-1500,
|
|
20221219,119000,118500,120000,117500,64634,7698212500,00,0.00,N,2,500,
|
|
20221216,118500,115500,120000,115000,151048,17923527000,00,0.00,N,2,2500,
|
|
20221215,116000,118000,121000,116000,136807,16142189000,00,0.00,N,5,-2500,
|
|
20221214,118500,119500,120000,117500,76825,9107485500,00,0.00,N,3,0,
|
|
20221213,118500,115500,121000,115500,166478,19782335500,00,0.00,N,2,3500,
|
|
20221212,115000,115500,116000,114500,50234,5780846000,00,0.00,N,5,-1000,
|
|
20221209,116000,118000,118500,115000,144862,16789666000,00,0.00,N,5,-1500,
|
|
20221208,117500,118500,119500,115500,119623,14028186500,00,0.00,N,5,-1000,
|
|
20221207,118500,118500,121000,118000,141872,16950883000,00,0.00,N,5,-500,
|
|
20221206,119000,115000,121500,114000,361225,42981019500,00,0.00,N,2,4500,
|
|
20221205,114500,115000,117500,114000,139903,16083511500,00,0.00,N,5,-500,
|
|
20221202,115000,118500,118500,114500,146860,17018639000,00,0.00,N,5,-3500,
|
|
20221201,118500,119500,121000,117500,172188,20437393000,00,0.00,N,3,0,
|
|
20221130,118500,113500,118500,113500,318817,37383915000,00,0.00,N,2,4500,
|
|
20221129,114000,112500,114500,111500,94724,10752313000,00,0.00,N,2,1000,
|
|
20221128,113000,114000,115000,112500,166554,18881497500,00,0.00,N,5,-1500,
|
|
20221125,114500,115000,115500,114000,89084,10206486250,00,0.00,N,3,0,
|
|
20221124,114500,115000,115000,113500,97547,11130468000,00,0.00,N,3,0,
|
|
20221123,114500,116500,117000,114000,126219,14497182000,00,0.00,N,5,-2000,
|
|
20221122,116500,114500,117000,113500,109180,12674667500,00,0.00,N,2,2500,
|
|
20221121,114000,116500,117500,113500,104812,12036043000,00,0.00,N,5,-3500,
|
|
20221118,117500,113000,118500,113000,239547,27918543500,00,0.00,N,2,4000,
|
|
20221117,113500,115500,117000,113500,120432,13817344000,00,0.00,N,5,-1500,
|
|
20221116,115000,115500,116500,114000,103852,11952367000,00,0.00,N,5,-500,
|
|
20221115,115500,115500,118500,114500,151638,17571725500,00,0.00,N,2,500,
|
|
20221114,115000,116000,117000,114000,157098,18105296500,00,0.00,N,5,-500,
|
|
20221111,115500,113500,116000,112500,380766,43681308500,00,0.00,N,2,5500,
|
|
20221110,110000,111000,112500,109500,259983,28729270000,00,0.00,N,5,-3000,
|
|
20221109,113000,115500,116000,112000,192786,21923196500,00,0.00,N,5,-2000,
|
|
20221108,115000,115000,116000,113500,128187,14690374000,00,0.00,N,2,1000,
|
|
20221107,114000,116500,117000,113500,165950,19033303000,00,0.00,N,5,-2500,
|
|
20221104,116500,111000,117000,110500,302475,34925328000,00,0.00,N,2,5500,
|
|
20221103,111000,109000,113000,109000,151422,16852415000,00,0.00,N,5,-1000,
|
|
20221102,112000,110000,113500,107500,213653,23763779500,00,0.00,N,2,2000,
|
|
20221101,110000,109000,111500,108000,145687,16042009000,00,0.00,N,2,1000,
|
|
20221031,109000,110500,110500,107500,170022,18508279500,00,0.00,N,5,-500,
|
|
20221028,109500,107000,111000,106000,260069,28471472000,00,0.00,N,2,2000,
|
|
20221027,107500,106000,108500,103500,260349,27614362000,00,0.00,N,2,2000,
|
|
20221026,105500,104000,106500,103500,242120,25448199000,00,0.00,N,2,1500,
|
|
20221025,104000,105500,106500,101500,385591,40057272500,00,0.00,N,5,-2000,
|
|
20221024,106000,107500,108500,105000,238598,25397871500,00,0.00,N,3,0,
|
|
20221021,106000,107500,108000,103000,456982,48021507000,00,0.00,N,5,-2500,
|
|
20221020,108500,111500,113500,108000,372830,41008370000,00,0.00,N,5,-3000,
|
|
20221019,111500,115000,116000,111500,251686,28538598000,00,0.00,N,5,-3000,
|
|
20221018,114500,118500,119500,113000,302172,34684565000,00,0.00,N,5,-2500,
|
|
20221017,117000,114500,117000,111500,209122,23948476500,00,0.00,N,3,0,
|
|
20221014,117000,118500,119000,116000,219175,25666681000,00,0.00,N,2,1500,
|
|
20221013,115500,122000,122000,115500,218544,25641953500,00,0.00,N,5,-6000,
|
|
20221012,121500,116500,121500,115500,191384,22788618000,00,0.00,N,2,5000,
|
|
20221011,116500,118500,120000,115500,226389,26443130000,00,0.00,N,5,-5500,
|
|
20221007,122000,123500,125500,121000,189383,23338686000,00,0.00,N,5,-2500,
|
|
20221006,124500,121000,124500,120500,258139,31852643000,00,0.00,N,2,5000,
|
|
20221005,119500,121500,123000,117500,228701,27334500500,00,0.00,N,3,0,
|
|
20221004,119500,117500,120000,115000,196736,23292322000,00,0.00,N,2,4500,
|
|
20220930,115000,114500,118000,112500,277750,32072976000,00,0.00,N,5,-1500,
|
|
20220929,116500,117500,118500,115500,186286,21829564000,00,0.00,N,2,2000,
|
|
20220928,114500,119000,123500,114000,281516,32842105500,00,0.00,N,5,-5500,
|
|
20220927,120000,117000,121000,114000,275953,32516622000,00,0.00,N,2,3000,
|
|
20220926,117000,122000,123000,115000,436692,51263541500,00,0.00,N,5,-7000,
|
|
20220923,124000,126000,128000,124000,246679,30961314500,00,0.00,N,5,-1500,
|
|
20220922,125500,119000,127500,119000,529827,66008684000,00,0.00,N,2,4500,
|
|
20220921,121000,120000,124500,119000,329303,40002283000,00,0.00,N,3,0,
|
|
20220920,121000,118500,121000,118000,334804,40146045000,00,0.00,N,2,5000,
|
|
20220919,116000,120000,125000,114000,674989,79281225000,00,0.00,N,5,-4000,
|
|
20220916,120000,123500,124000,119000,410038,49389049000,00,0.00,N,5,-5000,
|
|
20220915,125000,125000,128500,124000,185523,23398116000,00,0.00,N,3,0,
|
|
20220914,125000,124000,127500,123500,190555,23814101500,00,0.00,N,5,-2500,
|
|
20220913,127500,130000,130000,125500,204311,26062177500,00,0.00,N,2,500,
|
|
20220908,127000,130000,130000,124500,274985,34728779568,00,0.00,N,5,-1500,
|
|
20220907,128500,133500,133500,127500,276763,35751837000,00,0.00,N,5,-6500,
|
|
20220906,135000,137000,139500,134500,158319,21558419000,00,0.00,N,5,-2000,
|
|
20220905,137000,134000,139000,134000,221401,30164000000,00,0.00,N,2,3500,
|
|
20220902,133500,134500,136000,131000,226848,30416101500,00,0.00,N,5,-500,
|
|
20220901,134000,141000,141000,133500,289689,39590206000,00,0.00,N,5,-9500,
|
|
20220831,143500,141000,143500,136000,303330,42327336500,00,0.00,N,2,2500,
|
|
20220830,141000,145500,147500,140500,219055,31167208000,00,0.00,N,5,-4500,
|
|
20220829,145500,144500,150000,144000,282152,41187386000,00,0.00,N,5,-4000,
|
|
20220826,149500,143500,151000,142500,325508,48509723000,00,0.00,N,2,4500,
|
|
20220825,145000,148000,148000,140000,259194,37131588500,00,0.00,N,5,-2000,
|
|
20220824,147000,144500,148000,143500,190989,27800317000,00,0.00,N,2,2500,
|
|
20220823,144500,138500,146000,137000,386557,55361697500,00,0.00,N,2,6500,
|
|
20220822,138000,137500,140000,136500,105602,14599029500,00,0.00,N,5,-500,
|
|
20220819,138500,134500,140500,134500,221576,30607573000,00,0.00,N,2,4000,
|
|
20220818,134500,134000,136000,133000,104554,14063390000,00,0.00,N,5,-1000,
|
|
20220817,135500,139000,141500,134500,170089,23358805500,00,0.00,N,5,-2500,
|
|
20220816,138000,138000,138500,136000,117876,16198548500,00,0.00,N,2,1000,
|
|
20220812,137000,141000,144500,136000,243673,33708094000,00,0.00,N,5,-3500,
|
|
20220811,140500,141500,141500,138000,243003,33973203500,00,0.00,N,2,1000,
|
|
20220810,139500,134000,142000,133500,473470,65943443500,00,0.00,N,2,5500,
|
|
20220809,134000,134000,136000,133000,132516,17790351500,00,0.00,N,2,500,
|
|
20220808,133500,130000,134500,129500,150933,20051763000,00,0.00,N,2,2000,
|
|
20220805,131500,130500,132500,128500,185499,24244037500,00,0.00,N,2,500,
|
|
20220804,131000,137500,138000,130500,299739,39599547000,00,0.00,N,5,-6000,
|
|
20220803,137000,136000,138500,134000,198443,27034647500,00,0.00,N,2,1000,
|
|
20220802,136000,134000,137500,132500,304427,41130760500,00,0.00,N,2,1000,
|
|
20220801,135000,126000,135500,125000,426328,56406345500,00,0.00,N,2,10000,
|
|
20220729,125000,123500,128000,122500,293913,36976410500,00,0.00,N,2,3000,
|
|
20220728,122000,123500,124500,121500,150851,18505010000,00,0.00,N,3,0,
|
|
20220727,122000,123000,123000,119000,184824,22243063500,00,0.00,N,5,-1500,
|
|
20220726,123500,125000,125500,122500,97128,12000251000,00,0.00,N,5,-1000,
|
|
20220725,124500,122500,125000,122000,115129,14282667000,00,0.00,N,2,1500,
|
|
20220722,123000,123500,124500,122000,87749,10804403500,00,0.00,N,5,-500,
|
|
20220721,123500,122000,124000,121500,93775,11512341500,00,0.00,N,2,1500,
|
|
20220720,122000,126000,126500,121000,143237,17629799500,00,0.00,N,5,-1000,
|
|
20220719,123000,123000,127000,122500,163588,20388236500,00,0.00,N,5,-1000,
|
|
20220718,124000,115500,126000,115500,408691,49964800500,00,0.00,N,2,10000,
|
|
20220715,114000,115000,116000,112500,119434,13608382500,00,0.00,N,5,-1000,
|
|
20220714,115000,114500,117000,112500,174931,20060281500,00,0.00,N,5,-500,
|
|
20220713,115500,119500,120000,113000,332542,38470479500,00,0.00,N,5,-5500,
|
|
20220712,121000,119500,122000,117500,194835,23286029000,00,0.00,N,2,500,
|
|
20220711,120500,126000,126500,120000,251207,30539038000,00,0.00,N,5,-5000,
|
|
20220708,125500,125000,128000,124000,215032,27111760000,00,0.00,N,2,2000,
|
|
20220707,123500,122500,125000,116500,383485,46739695000,00,0.00,N,2,2500,
|
|
20220706,121000,132000,132500,120000,572577,71112663500,00,0.00,N,5,-14000,
|
|
20220705,135000,136500,137000,129000,281883,37351621000,00,0.00,N,5,-500,
|
|
20220704,135500,140000,140000,132000,246418,33125276000,00,0.00,N,5,-4500,
|
|
20220701,140000,145000,146000,137500,207510,29170528500,00,0.00,N,5,-3000,
|
|
20220630,143000,142000,148000,139500,290521,42191264500,00,0.00,N,2,2000,
|
|
20220629,141000,138500,144000,138500,158290,22285006500,00,0.00,N,2,500,
|
|
20220628,140500,139500,141500,137000,137730,19115487500,00,0.00,N,2,1000,
|
|
20220627,139500,133000,140000,132500,186286,25648790500,00,0.00,N,2,7500,
|
|
20220624,132000,132000,133000,127000,169665,22234849500,00,0.00,N,2,1500,
|
|
20220623,130500,140000,142500,130000,318376,42671360000,00,0.00,N,5,-8000,
|
|
20220622,138500,142000,143500,137000,259601,36516333000,00,0.00,N,5,-3000,
|
|
20220621,141500,134500,141500,134000,318333,44367888500,00,0.00,N,2,8000,
|
|
20220620,133500,136500,136500,131500,175783,23620793500,00,0.00,N,5,-3000,
|
|
20220617,136500,126500,136500,126000,291470,38781667500,00,0.00,N,2,7500,
|
|
20220616,129000,129000,132000,127000,246353,31915832000,00,0.00,N,2,4000,
|
|
20220615,125000,128000,129500,124000,158310,19891652000,00,0.00,N,5,-4500,
|
|
20220614,129500,131000,132500,126000,335811,43136725000,00,0.00,N,5,-3500,
|
|
20220613,133000,135000,136500,131000,274979,36878554000,00,0.00,N,5,-5000,
|
|
20220610,138000,132500,138500,132000,262327,35807280000,00,0.00,N,2,3500,
|
|
20220609,134500,132500,137500,131500,584541,78822779500,00,0.00,N,2,2000,
|
|
20220608,132500,131500,133500,127500,332607,43835185500,00,0.00,N,2,3000,
|
|
20220607,129500,126500,131500,126500,281517,36318081500,00,0.00,N,2,3000,
|
|
20220603,126500,120500,127000,119500,368158,45580663500,00,0.00,N,2,7000,
|
|
20220602,119500,120500,122500,118000,261139,31428948000,00,0.00,N,2,500,
|
|
20220531,119000,120000,121500,119000,1869378,222791189500,00,0.00,N,5,-500,
|
|
20220530,119500,123000,125000,119000,356189,43131745500,00,0.00,N,5,-3500,
|
|
20220527,123000,121500,124500,120000,469362,57612111000,00,0.00,N,2,4000,
|
|
20220526,119000,114000,121000,114000,539957,64208263000,00,0.00,N,2,6000,
|
|
20220525,113000,114000,115500,112000,254408,28858386500,00,0.00,N,3,0,
|
|
20220524,113000,115500,119000,112500,418146,48400823500,00,0.00,N,5,-2000,
|
|
20220523,115000,115500,118000,113000,253045,29276589500,00,0.00,N,3,0,
|
|
20220520,115000,115000,116000,113500,262589,30145280500,00,0.00,N,2,500,
|
|
20220519,114500,114000,115500,111000,557796,63227460500,00,0.00,N,5,-2500,
|
|
20220518,117000,123000,124000,115500,569257,67439935500,00,0.00,N,5,-4500,
|
|
20220517,121500,121000,124500,119500,2331766,282232584000,00,0.00,N,5,-5500,
|
|
20220516,127000,126000,130000,123500,240162,30469578000,00,0.00,N,2,1500,
|