688 lines
46 KiB
CSV
688 lines
46 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250305,20700,19270,20900,19270,277255,5675803075,00,0.00,N,2,1300,
|
|
20250304,19400,19520,19690,19120,57595,1121575065,00,0.00,N,5,-300,
|
|
20250228,19700,19720,19890,19510,93392,1839596430,00,0.00,N,5,-140,
|
|
20250227,19840,19820,20000,19570,71623,1418621080,00,0.00,N,2,20,
|
|
20250226,19820,19700,19900,19540,52395,1035733120,00,0.00,N,2,180,
|
|
20250225,19640,19680,19920,19640,68130,1346237040,00,0.00,N,5,-210,
|
|
20250224,19850,19580,19870,19580,64679,1277626970,00,0.00,N,2,10,
|
|
20250221,19840,19520,20200,19520,103784,2052517110,00,0.00,N,2,180,
|
|
20250220,19660,19250,19710,19150,113808,2223551610,00,0.00,N,2,310,
|
|
20250219,19350,19200,19450,19150,96269,1861678890,00,0.00,N,2,90,
|
|
20250218,19260,18980,19310,18670,114106,2178333450,00,0.00,N,2,290,
|
|
20250217,18970,18310,19070,18290,131352,2468747190,00,0.00,N,2,660,
|
|
20250214,18310,18250,18730,18180,102637,1898700360,00,0.00,N,2,90,
|
|
20250213,18220,18350,18540,18170,127753,2338135970,00,0.00,N,5,-130,
|
|
20250212,18350,18000,18370,17810,87365,1581084170,00,0.00,N,2,370,
|
|
20250211,17980,18280,18280,17650,116925,2101097980,00,0.00,N,5,-200,
|
|
20250210,18180,18870,18870,18130,149778,2748640080,00,0.00,N,5,-690,
|
|
20250207,18870,19150,19300,18800,70608,1336522950,00,0.00,N,5,-450,
|
|
20250206,19320,19240,19580,19170,50397,974268770,00,0.00,N,2,50,
|
|
20250205,19270,19350,19700,19230,81519,1585418980,00,0.00,N,5,-80,
|
|
20250204,19350,18870,19580,18610,76181,1458640080,00,0.00,N,2,680,
|
|
20250203,18670,19000,19080,18560,83525,1563945390,00,0.00,N,5,-610,
|
|
20250131,19280,19930,19980,19200,47270,918204450,00,0.00,N,5,-460,
|
|
20250124,19740,20100,20150,19690,63922,1265468400,00,0.00,N,5,-200,
|
|
20250123,19940,20300,20350,19780,103670,2075071560,00,0.00,N,5,-210,
|
|
20250122,20150,19510,20650,19370,243670,4897462660,00,0.00,N,2,770,
|
|
20250121,19380,19430,19840,19150,104991,2045252650,00,0.00,N,2,150,
|
|
20250120,19230,18800,19450,18800,73999,1421373170,00,0.00,N,2,520,
|
|
20250117,18710,18640,18910,18520,59771,1122076500,00,0.00,N,2,70,
|
|
20250116,18640,18720,18890,18510,90695,1686990570,00,0.00,N,2,10,
|
|
20250115,18630,18890,18900,18530,72636,1354978200,00,0.00,N,5,-210,
|
|
20250114,18840,18890,19080,18730,48335,908503610,00,0.00,N,5,-50,
|
|
20250113,18890,19000,19030,18540,81912,1535065720,00,0.00,N,5,-110,
|
|
20250110,19000,19000,19280,18950,77009,1465984930,00,0.00,N,2,10,
|
|
20250109,18990,19030,19600,18970,111704,2134843520,00,0.00,N,5,-50,
|
|
20250108,19040,19110,19250,19030,115268,2199895330,00,0.00,N,5,-210,
|
|
20250107,19250,19260,19880,18980,201421,3882242580,00,0.00,N,2,90,
|
|
20250106,19160,19230,19340,18940,105605,2019360860,00,0.00,N,5,-70,
|
|
20250103,19230,19590,19660,19120,121788,2347784070,00,0.00,N,5,-210,
|
|
20250102,19440,19610,19780,19250,77200,1497718750,00,0.00,N,5,-320,
|
|
20241230,19760,19650,19900,19650,61856,1223307180,00,0.00,N,5,-90,
|
|
20241227,19850,20000,20250,19700,87875,1745268820,00,0.00,N,5,-400,
|
|
20241226,20250,20400,20850,20150,91992,1878502000,00,0.00,N,5,-50,
|
|
20241224,20300,20450,20650,20300,73732,1507684400,00,0.00,N,5,-150,
|
|
20241223,20450,20050,20600,20000,95453,1943538800,00,0.00,N,2,460,
|
|
20241220,19990,20350,20350,19900,111224,2230007010,00,0.00,N,5,-510,
|
|
20241219,20500,20450,20750,20250,77371,1586608000,00,0.00,N,5,-250,
|
|
20241218,20750,21000,21050,20400,113665,2350832650,00,0.00,N,5,-250,
|
|
20241217,21000,20200,21450,20000,278814,5815580200,00,0.00,N,2,950,
|
|
20241216,20050,20350,20550,20050,92817,1871363080,00,0.00,N,5,-250,
|
|
20241213,20300,20250,20400,19880,129072,2597654990,00,0.00,N,2,150,
|
|
20241212,20150,20500,20550,19990,216037,4363550730,00,0.00,N,5,-100,
|
|
20241211,20250,19880,20550,19880,80049,1613099790,00,0.00,N,2,150,
|
|
20241210,20100,19180,20350,19140,108071,2138040830,00,0.00,N,2,1140,
|
|
20241209,18960,19800,19800,18800,169851,3252748230,00,0.00,N,5,-1040,
|
|
20241206,20000,20000,20250,19600,144511,2877515920,00,0.00,N,5,-50,
|
|
20241205,20050,20950,21150,19710,306603,6168324460,00,0.00,N,5,-900,
|
|
20241204,20950,22200,22450,20900,197412,4222446700,00,0.00,N,5,-1600,
|
|
20241203,22550,22850,23350,22500,132454,3028640750,00,0.00,N,2,50,
|
|
20241202,22500,23200,23400,22500,129672,2954242450,00,0.00,N,5,-500,
|
|
20241129,23000,21900,23000,21750,174140,3958579550,00,0.00,N,2,1100,
|
|
20241128,21900,22100,22350,21850,64342,1422267450,00,0.00,N,5,-100,
|
|
20241127,22000,21450,22250,21250,129297,2841876500,00,0.00,N,2,600,
|
|
20241126,21400,21100,21550,21000,66028,1402336900,00,0.00,N,2,300,
|
|
20241125,21100,21550,21550,21000,84174,1779907250,00,0.00,N,5,-50,
|
|
20241122,21150,22250,22250,21000,132659,2836098400,00,0.00,N,5,-850,
|
|
20241121,22000,22350,23050,21950,91126,2035369600,00,0.00,N,5,-600,
|
|
20241120,22600,24350,24350,22000,209974,4811768450,00,0.00,N,5,-1250,
|
|
20241119,23850,23800,24600,23250,209825,5033943100,00,0.00,N,5,-150,
|
|
20241118,24000,23200,24500,23150,143222,3400942750,00,0.00,N,2,1000,
|
|
20241115,23000,23250,23800,22800,148084,3449020550,00,0.00,N,5,-800,
|
|
20241114,23800,22300,24300,21700,417371,9809421750,00,0.00,N,2,1500,
|
|
20241113,22300,22950,23400,22000,295250,6632153000,00,0.00,N,5,-1350,
|
|
20241112,23650,24200,25400,23350,358749,8704785650,00,0.00,N,5,-850,
|
|
20241111,24500,24000,24500,23750,406281,9814908100,00,0.00,N,2,550,
|
|
20241108,23950,23350,24300,22650,774022,18354207600,00,0.00,N,2,350,
|
|
20241107,23600,21950,24150,21250,1992823,45253031850,00,0.00,N,2,4140,
|
|
20241106,19460,19340,19550,19270,33051,643918250,00,0.00,N,2,120,
|
|
20241105,19340,19170,19660,19070,45165,876933380,00,0.00,N,2,80,
|
|
20241104,19260,19410,19460,19110,53202,1025068940,00,0.00,N,5,-200,
|
|
20241101,19460,19570,19710,19430,29403,574015500,00,0.00,N,5,-380,
|
|
20241031,19840,19660,19950,19450,37843,747163150,00,0.00,N,2,180,
|
|
20241030,19660,19880,19880,19650,20918,412096490,00,0.00,N,5,-100,
|
|
20241029,19760,19730,19890,19620,22911,452040040,00,0.00,N,5,-210,
|
|
20241028,19970,19690,19970,19580,26217,518429570,00,0.00,N,2,390,
|
|
20241025,19580,19650,19760,19510,29643,580531440,00,0.00,N,5,-190,
|
|
20241024,19770,19690,19770,19530,15487,304448150,00,0.00,N,2,80,
|
|
20241023,19690,19690,19820,19420,36758,718898880,00,0.00,N,3,0,
|
|
20241022,19690,19810,19870,19570,65786,1297002900,00,0.00,N,5,-230,
|
|
20241021,19920,20100,20200,19830,36741,733542630,00,0.00,N,5,-80,
|
|
20241018,20000,20900,20900,20000,27834,560375650,00,0.00,N,5,-450,
|
|
20241017,20450,20550,21400,20450,99023,2067027450,00,0.00,N,5,-450,
|
|
20241016,20900,19820,20900,19790,208127,4308253620,00,0.00,N,2,980,
|
|
20241015,19920,20050,20500,19860,69497,1399188360,00,0.00,N,5,-130,
|
|
20241014,20050,20200,20250,19860,42014,841443950,00,0.00,N,2,200,
|
|
20241011,19850,20350,20400,19780,75789,1516888650,00,0.00,N,5,-250,
|
|
20241010,20100,21100,21100,20100,85506,1736888450,00,0.00,N,5,-850,
|
|
20241008,20950,20750,21100,20750,51348,1074939100,00,0.00,N,2,50,
|
|
20241007,20900,20600,21100,20550,127145,2662755950,00,0.00,N,2,800,
|
|
20241004,20100,20550,20550,19950,69158,1390057730,00,0.00,N,5,-250,
|
|
20241002,20350,20300,20700,20100,47319,969506500,00,0.00,N,5,-200,
|
|
20240930,20550,21100,21100,20450,47818,991386500,00,0.00,N,5,-350,
|
|
20240927,20900,20600,21100,20450,117162,2447340400,00,0.00,N,2,300,
|
|
20240926,20600,20150,20600,20100,75060,1532654000,00,0.00,N,2,600,
|
|
20240925,20000,20550,20600,20000,60322,1221300250,00,0.00,N,5,-450,
|
|
20240924,20450,20200,20450,19880,59856,1213748340,00,0.00,N,2,500,
|
|
20240923,19950,20200,20250,19800,29257,584525470,00,0.00,N,5,-150,
|
|
20240920,20100,19750,20300,19650,99060,1991161890,00,0.00,N,2,470,
|
|
20240919,19630,19800,19800,19450,42673,838252450,00,0.00,N,2,90,
|
|
20240913,19540,19040,19540,18960,61852,1191345740,00,0.00,N,2,410,
|
|
20240912,19130,18990,19180,18970,57890,1104888660,00,0.00,N,2,150,
|
|
20240911,18980,19020,19200,18860,74533,1418882960,00,0.00,N,2,140,
|
|
20240910,18840,18950,19280,18840,76212,1452206420,00,0.00,N,5,-210,
|
|
20240909,19050,18670,19200,18560,42631,808740850,00,0.00,N,2,140,
|
|
20240906,18910,19680,19680,18900,71762,1369123670,00,0.00,N,5,-590,
|
|
20240905,19500,19500,19760,19340,61800,1207234480,00,0.00,N,3,0,
|
|
20240904,19500,19620,19850,19380,58038,1136238890,00,0.00,N,5,-500,
|
|
20240903,20000,19980,20200,19790,58473,1173706240,00,0.00,N,2,210,
|
|
20240902,19790,19830,20200,19600,39142,777170280,00,0.00,N,5,-200,
|
|
20240830,19990,19850,19990,19600,49138,969882720,00,0.00,N,2,280,
|
|
20240829,19710,19600,19950,19500,57770,1141326520,00,0.00,N,5,-60,
|
|
20240828,19770,19990,20150,19740,35752,710699360,00,0.00,N,5,-330,
|
|
20240827,20100,19900,20300,19840,63835,1283199680,00,0.00,N,3,0,
|
|
20240826,20100,19550,20200,19440,82024,1636100280,00,0.00,N,2,510,
|
|
20240823,19590,19440,19620,19260,76805,1492727110,00,0.00,N,2,110,
|
|
20240822,19480,19690,19690,19400,34753,677667360,00,0.00,N,5,-110,
|
|
20240821,19590,19380,19730,19220,56800,1112189850,00,0.00,N,2,210,
|
|
20240820,19380,19390,19500,19270,55559,1076738340,00,0.00,N,2,70,
|
|
20240819,19310,18760,19580,18760,71968,1390433390,00,0.00,N,2,550,
|
|
20240816,18760,18750,19090,18630,69054,1303058710,00,0.00,N,2,160,
|
|
20240814,18600,18340,18990,18320,59487,1103122190,00,0.00,N,2,310,
|
|
20240813,18290,18420,18500,18230,29087,532612520,00,0.00,N,5,-100,
|
|
20240812,18390,18070,18430,18070,39117,716930250,00,0.00,N,2,320,
|
|
20240809,18070,18160,18480,18030,55486,1010457040,00,0.00,N,2,10,
|
|
20240808,18060,17940,18290,17650,64180,1156212490,00,0.00,N,2,120,
|
|
20240807,17940,17890,18290,17890,83105,1505304500,00,0.00,N,5,-120,
|
|
20240806,18060,17540,18560,17540,98833,1793742540,00,0.00,N,2,680,
|
|
20240805,17380,19190,19430,16640,205537,3712958750,00,0.00,N,5,-2100,
|
|
20240802,19480,20000,20000,19370,88209,1732368880,00,0.00,N,5,-420,
|
|
20240801,19900,18910,20200,18910,163625,3241277770,00,0.00,N,2,960,
|
|
20240731,18940,18830,19020,18750,51536,973135880,00,0.00,N,2,110,
|
|
20240730,18830,19150,19220,18800,83233,1575503510,00,0.00,N,5,-330,
|
|
20240729,19160,19160,19430,19120,45384,870908700,00,0.00,N,3,0,
|
|
20240726,19160,19230,19360,19100,72540,1391687890,00,0.00,N,5,-80,
|
|
20240725,19240,19550,19550,19140,125233,2413691010,00,0.00,N,5,-420,
|
|
20240724,19660,19960,19980,19550,97852,1926998500,00,0.00,N,5,-320,
|
|
20240723,19980,20000,20200,19940,47840,957914320,00,0.00,N,5,-70,
|
|
20240722,20050,20450,20450,19950,93284,1872227000,00,0.00,N,5,-350,
|
|
20240719,20400,20900,20950,20250,78060,1597680600,00,0.00,N,5,-600,
|
|
20240718,21000,20450,21100,20150,259298,5387101200,00,0.00,N,2,650,
|
|
20240717,20350,20350,20600,20200,79631,1627839750,00,0.00,N,2,50,
|
|
20240716,20300,20800,20900,20250,99121,2031831200,00,0.00,N,5,-450,
|
|
20240715,20750,20600,20900,20350,91845,1900080750,00,0.00,N,2,250,
|
|
20240712,20500,20300,20600,20100,114895,2348572150,00,0.00,N,2,250,
|
|
20240711,20250,19930,20350,19820,105735,2129388360,00,0.00,N,2,540,
|
|
20240710,19710,19900,21100,19710,204254,4112682010,00,0.00,N,2,110,
|
|
20240709,19600,19900,19950,19600,91896,1813504840,00,0.00,N,5,-220,
|
|
20240708,19820,20050,20150,19700,143929,2866146620,00,0.00,N,5,-280,
|
|
20240705,20100,20200,20300,20000,87521,1763050350,00,0.00,N,5,-100,
|
|
20240704,20200,20150,20400,20050,96059,1933884050,00,0.00,N,5,-50,
|
|
20240703,20250,20550,20550,20050,137995,2789387450,00,0.00,N,5,-50,
|
|
20240702,20300,20750,21000,20200,106300,2163845700,00,0.00,N,5,-450,
|
|
20240701,20750,20750,20750,20400,53894,1111250600,00,0.00,N,3,0,
|
|
20240628,20750,20500,20900,20300,66248,1368327100,00,0.00,N,2,450,
|
|
20240627,20300,20300,20450,20100,75219,1519776400,00,0.00,N,5,-100,
|
|
20240626,20400,20700,20850,20400,110772,2276993300,00,0.00,N,5,-500,
|
|
20240625,20900,20700,21150,20600,76844,1597256250,00,0.00,N,2,200,
|
|
20240624,20700,20950,20950,20500,91614,1893836250,00,0.00,N,5,-200,
|
|
20240621,20900,20850,21050,20700,81058,1687146000,00,0.00,N,2,50,
|
|
20240620,20850,21150,21150,20700,111033,2312141350,00,0.00,N,5,-300,
|
|
20240619,21150,21750,21800,20950,119503,2530033050,00,0.00,N,5,-600,
|
|
20240618,21750,20850,21750,20700,195391,4172230850,00,0.00,N,2,900,
|
|
20240617,20850,20750,20900,20450,122644,2529544600,00,0.00,N,2,100,
|
|
20240614,20750,20900,21050,20700,105195,2189701500,00,0.00,N,5,-300,
|
|
20240613,21050,21150,21300,20800,120683,2539780050,00,0.00,N,5,-100,
|
|
20240612,21150,21000,21450,20850,85705,1804488450,00,0.00,N,2,50,
|
|
20240611,21100,21650,21800,21000,177301,3767026800,00,0.00,N,5,-500,
|
|
20240610,21600,22100,22300,21550,107397,2341196350,00,0.00,N,5,-650,
|
|
20240607,22250,22800,23150,22150,126415,2836488900,00,0.00,N,5,-450,
|
|
20240605,22700,22450,23600,22200,183912,4200842800,00,0.00,N,2,100,
|
|
20240604,22600,22600,23150,22550,92164,2100734850,00,0.00,N,5,-250,
|
|
20240603,22850,22750,22950,22550,53156,1210740450,00,0.00,N,2,50,
|
|
20240531,22800,22250,22800,22200,61077,1383754100,00,0.00,N,2,600,
|
|
20240530,22200,22600,22750,22100,82172,1836866750,00,0.00,N,5,-700,
|
|
20240529,22900,22600,23000,22500,69124,1568330900,00,0.00,N,2,100,
|
|
20240528,22800,23400,23400,22750,106519,2452521700,00,0.00,N,5,-700,
|
|
20240527,23500,23300,23700,23150,65554,1533115550,00,0.00,N,2,250,
|
|
20240524,23250,23700,23850,23100,78420,1830165000,00,0.00,N,5,-400,
|
|
20240523,23650,23450,24000,23250,85875,2028677150,00,0.00,N,2,150,
|
|
20240522,23500,23300,24050,23050,143081,3371431700,00,0.00,N,2,200,
|
|
20240521,23300,23950,24050,23200,126452,2968677800,00,0.00,N,5,-550,
|
|
20240520,23850,23900,24850,23800,81697,1965475150,00,0.00,N,2,50,
|
|
20240517,23800,24350,24500,23250,199240,4756022400,00,0.00,N,5,-750,
|
|
20240516,24550,24050,25700,23200,472213,11557083550,00,0.00,N,2,700,
|
|
20240514,23850,22300,23950,22200,411115,9624720500,00,0.00,N,2,1800,
|
|
20240513,22050,22100,22300,21900,50004,1104578300,00,0.00,N,3,0,
|
|
20240510,22050,22200,22750,22000,75756,1689724800,00,0.00,N,2,100,
|
|
20240509,21950,22550,22550,21900,68842,1525595800,00,0.00,N,5,-500,
|
|
20240508,22450,22400,22650,21900,80235,1791573450,00,0.00,N,2,200,
|
|
20240507,22250,22450,22650,22200,83472,1867180050,00,0.00,N,5,-200,
|
|
20240503,22450,21650,22850,21400,255935,5745183100,00,0.00,N,2,1100,
|
|
20240502,21350,21950,22000,21250,94385,2030946900,00,0.00,N,5,-850,
|
|
20240430,22200,22000,22250,21800,70189,1545623300,00,0.00,N,3,0,
|
|
20240429,22200,21400,22200,21300,97369,2114974700,00,0.00,N,2,900,
|
|
20240426,21300,21500,21800,21250,74228,1592536200,00,0.00,N,5,-350,
|
|
20240425,21650,20900,21700,20800,97850,2098654200,00,0.00,N,2,550,
|
|
20240424,21100,21400,21400,20900,48395,1019373700,00,0.00,N,5,-50,
|
|
20240423,21150,20850,21250,20800,59226,1245723400,00,0.00,N,2,300,
|
|
20240422,20850,20750,21000,20600,54828,1137101350,00,0.00,N,2,300,
|
|
20240419,20550,20450,20550,19990,107115,2164573330,00,0.00,N,2,100,
|
|
20240418,20450,20450,21300,20450,150978,3119363900,00,0.00,N,2,100,
|
|
20240417,20350,20800,21050,20350,126679,2596614150,00,0.00,N,5,-600,
|
|
20240416,20950,21250,21450,20800,98113,2060815200,00,0.00,N,5,-550,
|
|
20240415,21500,21600,21800,21350,40120,862829850,00,0.00,N,5,-300,
|
|
20240412,21800,21750,22000,21750,49707,1085054650,00,0.00,N,5,-100,
|
|
20240411,21900,21850,22250,21750,69389,1526446050,00,0.00,N,5,-400,
|
|
20240409,22300,21700,22450,21400,124282,2742816700,00,0.00,N,2,900,
|
|
20240408,21400,21650,21750,21400,76230,1640798100,00,0.00,N,5,-400,
|
|
20240405,21800,21900,22050,21150,157218,3400125950,00,0.00,N,5,-350,
|
|
20240404,22150,22350,22350,21900,97306,2149072250,00,0.00,N,5,-50,
|
|
20240403,22200,22550,22550,22000,96279,2134427800,00,0.00,N,5,-350,
|
|
20240402,22550,23050,23100,22500,120940,2736955700,00,0.00,N,5,-650,
|
|
20240401,23200,22850,23650,22500,128725,2958138750,00,0.00,N,2,400,
|
|
20240329,22800,22900,23100,22750,66410,1521498150,00,0.00,N,2,150,
|
|
20240328,22650,23000,23000,22500,153984,3483545050,00,0.00,N,5,-250,
|
|
20240327,22900,23300,23400,22500,135260,3097398200,00,0.00,N,5,-450,
|
|
20240326,23350,23300,23800,23100,132015,3103638450,00,0.00,N,2,250,
|
|
20240325,23100,23100,23250,22850,70677,1630168150,00,0.00,N,5,-150,
|
|
20240322,23250,23700,23700,23200,99698,2327899200,00,0.00,N,5,-650,
|
|
20240321,23900,24200,24200,23550,94615,2256745500,00,0.00,N,5,-100,
|
|
20240320,24000,23650,24200,23550,127831,3067021750,00,0.00,N,2,600,
|
|
20240319,23400,23050,24100,22950,167868,3981114900,00,0.00,N,2,350,
|
|
20240318,23050,22700,23500,22700,101728,2339379700,00,0.00,N,2,150,
|
|
20240315,22900,23300,23450,22900,86851,2005266950,00,0.00,N,5,-400,
|
|
20240314,23300,23550,24000,23250,107440,2525735950,00,0.00,N,5,-350,
|
|
20240313,23650,24100,24100,23400,105725,2497665050,00,0.00,N,5,-200,
|
|
20240312,23850,23200,24050,22950,140924,3326830550,00,0.00,N,2,900,
|
|
20240311,22950,23500,23500,22650,187733,4302232000,00,0.00,N,5,-550,
|
|
20240308,23500,23300,23750,23050,226930,5344441100,00,0.00,N,2,550,
|
|
20240307,22950,24550,24700,22550,476470,10960225200,00,0.00,N,5,-1250,
|
|
20240306,24200,24100,25200,23800,454462,11100627100,00,0.00,N,2,350,
|
|
20240305,23850,24000,24350,23700,141120,3377680150,00,0.00,N,5,-300,
|
|
20240304,24150,25650,25800,23400,347148,8448448650,00,0.00,N,5,-1650,
|
|
20240229,25800,25900,26200,25600,170903,4416593550,00,0.00,N,5,-250,
|
|
20240228,26050,26000,26550,25750,232303,6096580650,00,0.00,N,2,50,
|
|
20240227,26000,26200,27000,25500,211634,5494503700,00,0.00,N,5,-200,
|
|
20240226,26200,26000,27350,25950,320393,8451820550,00,0.00,N,5,-100,
|
|
20240223,26300,24450,26450,24400,576030,14834360600,00,0.00,N,2,1850,
|
|
20240222,24450,24600,24600,23900,159693,3870005250,00,0.00,N,5,-150,
|
|
20240221,24600,25300,25800,24100,254701,6323483700,00,0.00,N,5,-500,
|
|
20240220,25100,25000,25150,24600,126078,3146573400,00,0.00,N,2,200,
|
|
20240219,24900,25050,25500,24650,140939,3512006350,00,0.00,N,5,-150,
|
|
20240216,25050,24600,25400,24400,162473,4066469650,00,0.00,N,2,250,
|
|
20240215,24800,24950,25150,24450,108533,2686636550,00,0.00,N,5,-150,
|
|
20240214,24950,24900,25650,24650,274137,6900729050,00,0.00,N,2,50,
|
|
20240213,24900,24950,25250,24650,206652,5155495300,00,0.00,N,3,0,
|
|
20240208,24900,23950,25300,23500,350136,8611777750,00,0.00,N,2,850,
|
|
20240207,24050,23000,24250,22600,213372,4989614650,00,0.00,N,2,1150,
|
|
20240206,22900,22950,23300,22450,164030,3742569700,00,0.00,N,3,0,
|
|
20240205,22900,22950,23400,22650,132368,3039379850,00,0.00,N,2,150,
|
|
20240202,22750,23050,23050,22400,162782,3700993500,00,0.00,N,5,-150,
|
|
20240201,22900,21850,23200,21850,267642,6114750750,00,0.00,N,2,950,
|
|
20240131,21950,21400,22200,21350,113580,2488340350,00,0.00,N,2,150,
|
|
20240130,21800,22200,22400,21800,120205,2658886650,00,0.00,N,5,-200,
|
|
20240129,22000,21100,22450,21050,267648,5896519900,00,0.00,N,2,900,
|
|
20240126,21100,20600,21650,20500,182043,3872495000,00,0.00,N,2,500,
|
|
20240125,20600,20300,20700,19990,114632,2337234760,00,0.00,N,2,500,
|
|
20240124,20100,20250,20250,19980,67847,1363689460,00,0.00,N,5,-150,
|
|
20240123,20250,20200,20400,20050,55452,1120781800,00,0.00,N,2,50,
|
|
20240122,20200,20600,20600,19990,69355,1397705670,00,0.00,N,5,-200,
|
|
20240119,20400,20500,20850,20250,111328,2273232850,00,0.00,N,2,150,
|
|
20240118,20250,21000,21050,20200,126967,2605199000,00,0.00,N,5,-550,
|
|
20240117,20800,21450,21500,20700,120244,2525511800,00,0.00,N,5,-600,
|
|
20240116,21400,21650,21750,21200,73585,1574949850,00,0.00,N,5,-250,
|
|
20240115,21650,22200,22250,21600,121593,2647899900,00,0.00,N,5,-500,
|
|
20240112,22150,22450,22600,21700,127336,2796108700,00,0.00,N,5,-250,
|
|
20240111,22400,23550,23600,22400,176630,4010699750,00,0.00,N,5,-950,
|
|
20240110,23350,23300,23600,23150,110551,2587405850,00,0.00,N,5,-100,
|
|
20240109,23450,23550,23700,23150,93213,2179839150,00,0.00,N,2,100,
|
|
20240108,23350,24200,24200,23350,85316,2015061550,00,0.00,N,5,-350,
|
|
20240105,23700,23250,24400,23250,194912,4653655850,00,0.00,N,2,750,
|
|
20240104,22950,22950,25000,22600,184290,4292988850,00,0.00,N,2,50,
|
|
20240103,22900,24050,24200,22650,342689,7997094900,00,0.00,N,5,-1400,
|
|
20240102,24300,24500,24850,24100,108063,2621243050,00,0.00,N,5,-550,
|
|
20231228,24850,24300,24950,24300,106841,2646424250,00,0.00,N,2,650,
|
|
20231227,24200,25200,25250,24050,261614,6393354950,02,0.00,N,5,-1600,
|
|
20231226,25800,26000,26100,25450,138249,3565949700,00,0.00,N,2,50,
|
|
20231222,25750,26000,26050,25450,102995,2654593850,00,0.00,N,5,-200,
|
|
20231221,25950,25750,26150,25500,81135,2099761350,00,0.00,N,5,-150,
|
|
20231220,26100,25500,26300,25200,162942,4215063550,00,0.00,N,2,800,
|
|
20231219,25300,27500,27550,25300,357830,9310530200,00,0.00,N,5,-1950,
|
|
20231218,27250,26150,27600,26050,282096,7568078650,00,0.00,N,2,850,
|
|
20231215,26400,26800,27750,26350,236241,6363610900,00,0.00,N,5,-400,
|
|
20231214,26800,27000,27250,26300,510963,13690845050,00,0.00,N,2,200,
|
|
20231213,26600,25900,27100,25900,289188,7724410950,00,0.00,N,2,650,
|
|
20231212,25950,26100,26700,25900,188088,4927989750,00,0.00,N,5,-350,
|
|
20231211,26300,25650,26550,25350,164399,4279941550,00,0.00,N,2,750,
|
|
20231208,25550,24500,25650,24500,149956,3778168300,00,0.00,N,2,1000,
|
|
20231207,24550,24950,24950,24300,85859,2110535650,00,0.00,N,5,-350,
|
|
20231206,24900,25100,25200,24800,64347,1607487950,00,0.00,N,2,50,
|
|
20231205,24850,25250,26250,24700,280832,7153255550,00,0.00,N,5,-400,
|
|
20231204,25250,25400,25800,25000,87859,2220071950,00,0.00,N,5,-150,
|
|
20231201,25400,24650,25900,24250,288392,7264705550,00,0.00,N,2,800,
|
|
20231130,24600,25000,26100,24300,358727,8966975050,00,0.00,N,5,-550,
|
|
20231129,25150,25900,25900,24950,191679,4834834400,00,0.00,N,5,-500,
|
|
20231128,25650,26400,26700,25300,288852,7458510650,00,0.00,N,5,-850,
|
|
20231127,26500,27000,27200,25250,603737,15767180800,00,0.00,N,5,-600,
|
|
20231124,27100,26900,27700,26200,1114019,30218530950,00,0.00,N,2,1300,
|
|
20231123,25800,25050,26300,24850,335898,8617498000,00,0.00,N,2,550,
|
|
20231122,25250,25500,25550,25000,140130,3529506000,00,0.00,N,5,-300,
|
|
20231121,25550,23600,25950,23550,618566,15555885250,00,0.00,N,2,1950,
|
|
20231120,23600,23700,24450,23450,258818,6145616850,00,0.00,N,5,-350,
|
|
20231117,23950,24450,25250,23600,406597,9867945700,00,0.00,N,5,-550,
|
|
20231116,24500,24900,29500,24350,2268276,60066268350,00,0.00,N,5,-250,
|
|
20231115,24750,23900,25500,23800,393712,9807327800,00,0.00,N,2,1000,
|
|
20231114,23750,22600,24100,22600,264593,6273145150,00,0.00,N,2,1100,
|
|
20231113,22650,22250,23250,22100,107206,2428908700,00,0.00,N,2,550,
|
|
20231110,22100,22500,22650,22050,97455,2171954400,00,0.00,N,5,-550,
|
|
20231109,22650,22200,22800,22150,135823,3051855450,00,0.00,N,2,350,
|
|
20231108,22300,22250,22550,22100,104980,2334488650,00,0.00,N,2,150,
|
|
20231107,22150,21550,22250,21300,174411,3795196800,00,0.00,N,2,700,
|
|
20231106,21450,21550,21550,21200,106687,2279926750,00,0.00,N,2,150,
|
|
20231103,21300,23000,23000,21100,285428,6222988200,00,0.00,N,5,-1850,
|
|
20231102,23150,22050,23450,22000,132743,3038474900,00,0.00,N,2,950,
|
|
20231101,22200,21800,22450,21800,34479,763330400,00,0.00,N,2,450,
|
|
20231031,21750,22500,22500,21500,42034,921422000,00,0.00,N,5,-650,
|
|
20231030,22400,21500,22750,21100,72515,1604494400,00,0.00,N,2,950,
|
|
20231027,21450,20400,21800,20200,87816,1869826100,00,0.00,N,2,1050,
|
|
20231026,20400,20950,20950,20300,35904,737029600,00,0.00,N,5,-700,
|
|
20231025,21100,21250,21300,20900,28368,600246550,00,0.00,N,2,150,
|
|
20231024,20950,20800,21250,20300,70579,1458954200,00,0.00,N,2,150,
|
|
20231023,20800,20200,20950,20200,34582,716241550,00,0.00,N,2,300,
|
|
20231020,20500,21300,21450,20300,72284,1492326200,00,0.00,N,5,-900,
|
|
20231019,21400,21000,21700,21000,48050,1024029450,00,0.00,N,5,-50,
|
|
20231018,21450,21250,22100,21250,121133,2617796400,00,0.00,N,3,0,
|
|
20231017,21450,22100,22450,21400,97422,2118907700,00,0.00,N,5,-600,
|
|
20231016,22050,22500,22500,21400,114313,2505587200,00,0.00,N,5,-650,
|
|
20231013,22700,23000,23050,22600,62554,1421069100,00,0.00,N,5,-300,
|
|
20231012,23000,23250,23450,22950,72302,1669308850,00,0.00,N,5,-100,
|
|
20231011,23100,23100,23450,22950,70609,1632320750,00,0.00,N,2,250,
|
|
20231010,22850,22900,23550,22700,89348,2069545850,00,0.00,N,3,0,
|
|
20231006,22850,23050,23650,22850,96312,2210059500,00,0.00,N,5,-450,
|
|
20231005,23300,23400,23500,22950,53577,1243243900,00,0.00,N,2,300,
|
|
20231004,23000,24450,24500,22950,99268,2325801450,00,0.00,N,5,-1600,
|
|
20230927,24600,23600,24600,23550,83593,2023325450,00,0.00,N,2,700,
|
|
20230926,23900,24200,24800,23850,99076,2398059250,00,0.00,N,5,-150,
|
|
20230925,24050,25250,25400,24050,191121,4741948900,00,0.00,N,5,-950,
|
|
20230922,25000,23400,25000,23350,210568,5187755500,00,0.00,N,2,1400,
|
|
20230921,23600,24450,24900,23550,138664,3348844500,00,0.00,N,5,-800,
|
|
20230920,24400,25000,25250,24400,212035,5255220850,00,0.00,N,5,-300,
|
|
20230919,24700,23950,24750,23950,194844,4761925400,00,0.00,N,2,850,
|
|
20230918,23850,24050,24550,23700,110299,2659960250,00,0.00,N,3,0,
|
|
20230915,23850,23100,24150,22950,147435,3510531750,00,0.00,N,2,1000,
|
|
20230914,22850,23200,23200,22700,44411,1018574600,00,0.00,N,5,-200,
|
|
20230913,23050,22850,23050,22550,37261,848976200,00,0.00,N,2,200,
|
|
20230912,22850,23500,23550,22800,43452,1002073600,00,0.00,N,5,-600,
|
|
20230911,23450,23100,23550,23000,64756,1512299050,00,0.00,N,2,450,
|
|
20230908,23000,22600,23200,22600,39571,906452500,00,0.00,N,2,200,
|
|
20230907,22800,22400,22900,22300,68336,1545654800,00,0.00,N,2,200,
|
|
20230906,22600,23500,23500,22500,111641,2542088450,00,0.00,N,5,-850,
|
|
20230905,23450,23900,23900,23200,49894,1170967800,00,0.00,N,5,-100,
|
|
20230904,23550,23200,23700,22950,34743,814560400,00,0.00,N,2,550,
|
|
20230901,23000,23650,23650,22950,76844,1778763450,00,0.00,N,5,-600,
|
|
20230831,23600,23450,23600,22950,65581,1524657350,00,0.00,N,2,250,
|
|
20230830,23350,24000,24000,22900,55660,1315433850,00,0.00,N,5,-300,
|
|
20230829,23650,23700,23750,23300,38889,917743950,00,0.00,N,2,150,
|
|
20230828,23500,22850,23550,22750,54100,1264256400,00,0.00,N,2,750,
|
|
20230825,22750,22900,23300,22650,38052,873082150,00,0.00,N,5,-300,
|
|
20230824,23050,22800,23150,22600,50157,1145314400,00,0.00,N,2,350,
|
|
20230823,22700,22700,22900,22550,56444,1284502200,00,0.00,N,3,0,
|
|
20230822,22700,22850,23000,22600,46525,1061273100,00,0.00,N,5,-100,
|
|
20230821,22800,22750,23500,22750,47390,1091386150,00,0.00,N,5,-150,
|
|
20230818,22950,22350,23200,22350,51939,1189416950,00,0.00,N,2,200,
|
|
20230817,22750,22900,23100,22050,115567,2591757150,00,0.00,N,5,-400,
|
|
20230816,23150,24050,24050,22900,125351,2904062350,00,0.00,N,5,-1000,
|
|
20230814,24150,24000,24200,23500,86922,2072504050,00,0.00,N,2,50,
|
|
20230811,24100,24100,24300,23750,113501,2725133900,00,0.00,N,3,0,
|
|
20230810,24100,24600,24650,24000,111744,2701964800,00,0.00,N,5,-600,
|
|
20230809,24700,25100,25300,24200,187937,4610910950,00,0.00,N,5,-400,
|
|
20230808,25100,24700,25200,24250,151765,3761487500,00,0.00,N,2,550,
|
|
20230807,24550,24700,25150,24500,119357,2955871900,00,0.00,N,5,-200,
|
|
20230804,24750,26500,26850,24700,297324,7569604200,00,0.00,N,5,-1150,
|
|
20230803,25900,25900,26500,25550,141368,3666765600,00,0.00,N,5,-150,
|
|
20230802,26050,26600,26850,25600,213938,5595968550,00,0.00,N,5,-550,
|
|
20230801,26600,28050,28450,26500,234342,6342624750,00,0.00,N,5,-1500,
|
|
20230731,28100,28450,28700,27800,96570,2719607450,00,0.00,N,2,100,
|
|
20230728,28000,29050,29300,28000,132459,3774337700,00,0.00,N,5,-950,
|
|
20230727,28950,27250,29800,27200,336167,9773113800,00,0.00,N,2,1600,
|
|
20230726,27350,28900,29100,26150,253127,7058305200,00,0.00,N,5,-1500,
|
|
20230725,28850,28350,29150,28100,130288,3746357750,00,0.00,N,2,350,
|
|
20230724,28500,29000,29400,28100,192306,5546269300,00,0.00,N,5,-350,
|
|
20230721,28850,28150,28900,28000,110890,3157887450,00,0.00,N,2,150,
|
|
20230720,28700,28100,28900,27850,127834,3640202050,00,0.00,N,2,100,
|
|
20230719,28600,27800,29100,27800,234989,6748139100,00,0.00,N,2,700,
|
|
20230718,27900,27950,28800,27750,176753,4994141150,00,0.00,N,5,-50,
|
|
20230717,27950,29150,29250,27900,212829,6027272400,00,0.00,N,5,-1400,
|
|
20230714,29350,28600,29750,28500,332493,9708590750,00,0.00,N,2,900,
|
|
20230713,28450,29450,29550,27850,416107,11891679100,00,0.00,N,5,-900,
|
|
20230712,29350,27250,29350,26750,786375,22311606550,00,0.00,N,2,2650,
|
|
20230711,26700,26400,26700,25850,240158,6338052900,00,0.00,N,2,550,
|
|
20230710,26150,25450,26700,25150,208832,5451169800,00,0.00,N,2,800,
|
|
20230707,25350,25700,25850,24850,93860,2370519600,00,0.00,N,5,-200,
|
|
20230706,25550,24750,26200,24450,286380,7311867650,00,0.00,N,2,800,
|
|
20230705,24750,25050,25300,24500,126965,3158083800,00,0.00,N,5,-600,
|
|
20230704,25350,25450,25500,24750,132639,3341151200,00,0.00,N,5,-350,
|
|
20230703,25700,25600,25850,25400,127460,3265613500,00,0.00,N,5,-50,
|
|
20230630,25750,25250,25800,25000,230432,5877619450,00,0.00,N,2,600,
|
|
20230629,25150,25050,25300,24750,194124,4873590600,00,0.00,N,2,150,
|
|
20230628,25000,24250,25250,23900,370824,9211295650,00,0.00,N,2,750,
|
|
20230627,24250,23100,24350,23100,266202,6374579450,00,0.00,N,2,1450,
|
|
20230626,22800,22950,23050,22300,89223,2036585900,00,0.00,N,5,-200,
|
|
20230623,23000,22300,23000,22250,109476,2486671800,00,0.00,N,2,800,
|
|
20230622,22200,22700,22700,22100,111854,2488637600,00,0.00,N,5,-500,
|
|
20230621,22700,22850,22950,22400,101158,2290366850,00,0.00,N,5,-50,
|
|
20230620,22750,23400,23400,22700,95409,2187310700,00,0.00,N,5,-650,
|
|
20230619,23400,23250,23400,22000,122642,2824178450,00,0.00,N,2,200,
|
|
20230616,23200,23200,23500,23200,77127,1796821950,00,0.00,N,5,-50,
|
|
20230615,23250,23600,23700,23050,98735,2302569200,00,0.00,N,5,-300,
|
|
20230614,23550,23850,24250,23200,157453,3731664200,00,0.00,N,5,-150,
|
|
20230613,23700,24450,24650,23650,239197,5720633950,00,0.00,N,5,-700,
|
|
20230612,24400,24850,24900,24250,92113,2255936850,00,0.00,N,5,-450,
|
|
20230609,24850,25500,25500,24550,176414,4383958850,00,0.00,N,5,-350,
|
|
20230608,25200,25700,26100,25200,98300,2514148400,00,0.00,N,5,-650,
|
|
20230607,25850,25650,26100,25400,172147,4438889850,00,0.00,N,2,450,
|
|
20230605,25400,25600,25750,25100,126021,3207945800,00,0.00,N,5,-200,
|
|
20230602,25600,25450,25950,24950,204865,5237717950,00,0.00,N,2,350,
|
|
20230601,25250,24200,25350,24200,328790,8244966850,00,0.00,N,2,1100,
|
|
20230531,24150,24000,24850,23800,306389,7508391600,00,0.00,N,2,350,
|
|
20230530,23800,24050,24200,23450,88421,2097419100,00,0.00,N,5,-200,
|
|
20230526,24000,24600,24600,23800,114932,2774143700,00,0.00,N,5,-600,
|
|
20230525,24600,24600,24800,24250,117459,2879892150,00,0.00,N,3,0,
|
|
20230524,24600,24450,25000,24100,117874,2910591300,00,0.00,N,2,100,
|
|
20230523,24500,24000,25000,23950,215402,5292898850,00,0.00,N,2,650,
|
|
20230522,23850,24350,24350,23700,111023,2653095650,00,0.00,N,5,-500,
|
|
20230519,24350,24700,25500,24200,229001,5679132850,00,0.00,N,5,-100,
|
|
20230518,24450,23600,24450,23600,158060,3811039650,00,0.00,N,2,850,
|
|
20230517,23600,23200,23900,23050,124540,2937119150,00,0.00,N,2,450,
|
|
20230516,23150,22900,23550,22850,100914,2340574400,00,0.00,N,2,150,
|
|
20230515,23000,23300,23350,22800,78171,1796105500,00,0.00,N,5,-200,
|
|
20230512,23200,22950,23350,22750,94329,2175174800,00,0.00,N,2,100,
|
|
20230511,23100,23100,23400,23000,67231,1556459900,00,0.00,N,3,0,
|
|
20230510,23100,23550,23800,22850,79119,1835068300,00,0.00,N,5,-450,
|
|
20230509,23550,22750,23800,22750,126624,2955096900,00,0.00,N,2,450,
|
|
20230508,23100,24500,24500,23100,260146,6137059300,00,0.00,N,5,-1600,
|
|
20230504,24700,24250,24800,23950,400846,9780256800,00,0.00,N,2,1000,
|
|
20230503,23700,22800,24550,22800,356955,8497960800,00,0.00,N,2,950,
|
|
20230502,22750,22900,23450,22750,431966,9908504450,00,0.00,N,5,-400,
|
|
20230428,23150,24300,24300,23100,110665,2588813100,00,0.00,N,5,-550,
|
|
20230427,23700,22900,23900,22500,121991,2823901050,00,0.00,N,2,600,
|
|
20230426,23100,24050,24200,23100,185208,4344217900,00,0.00,N,5,-1100,
|
|
20230425,24200,24250,24500,23550,158471,3802085950,00,0.00,N,2,200,
|
|
20230424,24000,23700,24550,23350,183593,4410318300,00,0.00,N,2,350,
|
|
20230421,23650,24950,25000,23350,560674,13429474500,00,0.00,N,5,-1950,
|
|
20230420,25600,25050,26500,24750,528474,13674992400,00,0.00,N,2,550,
|
|
20230419,25050,24850,25400,24650,164224,4117084550,00,0.00,N,2,300,
|
|
20230418,24750,26050,26050,24600,410073,10262376800,00,0.00,N,5,-1500,
|
|
20230417,26250,26300,27150,25500,816495,21494463250,00,0.00,N,2,750,
|
|
20230414,25500,25800,26200,25050,480171,12294319400,00,0.00,N,2,500,
|
|
20230413,25000,24350,25250,23400,240052,5847696550,00,0.00,N,2,550,
|
|
20230412,24450,25000,26200,24200,766829,19475656150,00,0.00,N,3,0,
|
|
20230411,24450,23500,24950,23150,489994,11864731500,00,0.00,N,2,1150,
|
|
20230410,23300,23650,23700,22750,221825,5152527700,00,0.00,N,2,100,
|
|
20230407,23200,22500,23350,22350,147364,3392215950,00,0.00,N,2,750,
|
|
20230406,22450,22350,22850,22000,123636,2780818750,00,0.00,N,5,-50,
|
|
20230405,22500,23050,23050,22200,189082,4244043850,00,0.00,N,5,-550,
|
|
20230404,23050,23800,23850,22900,180552,4221641200,00,0.00,N,5,-500,
|
|
20230403,23550,23150,23700,22800,276280,6459992200,00,0.00,N,2,900,
|
|
20230331,22650,22450,23350,22300,255195,5847274400,00,0.00,N,2,200,
|
|
20230330,22450,24450,24550,22450,581764,13493795150,00,0.00,N,5,-2200,
|
|
20230329,24650,24150,25300,23450,447620,10915763750,00,0.00,N,2,650,
|
|
20230328,24000,24800,25350,24000,462519,11393834400,00,0.00,N,5,-700,
|
|
20230327,24700,23900,25250,23200,444527,10901939250,00,0.00,N,2,650,
|
|
20230324,24050,23500,24950,23150,536274,12935027550,00,0.00,N,2,750,
|
|
20230323,23300,22800,23800,22000,355191,8115114400,00,0.00,N,2,300,
|
|
20230322,23000,23050,23650,22500,270238,6232707800,00,0.00,N,2,200,
|
|
20230321,22800,22250,23500,21950,338191,7769399400,00,0.00,N,2,700,
|
|
20230320,22100,20450,22800,20350,454110,9928646250,00,0.00,N,2,1550,
|
|
20230317,20550,21200,21500,20550,202894,4238375600,00,0.00,N,5,-500,
|
|
20230316,21050,21600,21700,20100,408228,8440209550,00,0.00,N,5,-800,
|
|
20230315,21850,21950,22550,21600,174987,3864353500,00,0.00,N,2,300,
|
|
20230314,21550,22300,22950,21250,317086,6991152500,00,0.00,N,5,-1100,
|
|
20230313,22650,23300,23600,22300,295773,6706069550,00,0.00,N,5,-1400,
|
|
20230310,24050,24850,25050,23450,531619,12725885300,00,0.00,N,5,-1350,
|
|
20230309,25400,24600,27500,24350,1945688,50799691300,00,0.00,N,2,700,
|
|
20230308,24700,23450,24700,21950,597070,14255182600,00,0.00,N,2,950,
|
|
20230307,23750,22350,25000,22100,964275,22848589600,00,0.00,N,2,1250,
|
|
20230306,22500,23000,23400,22350,299851,6787771700,00,0.00,N,5,-1000,
|
|
20230303,23500,23050,23750,22300,474558,11008380800,00,0.00,N,2,500,
|
|
20230302,23000,22100,23450,21800,676485,15400169150,00,0.00,N,2,500,
|
|
20230228,22500,25300,25500,21500,2211342,51062058350,00,0.00,N,5,-1350,
|
|
20230227,23850,23000,23850,23000,1647705,39078312000,00,0.00,N,1,5480,
|
|
20230224,18370,18770,18970,18300,89786,1663898430,00,0.00,N,5,-400,
|
|
20230223,18770,19450,19450,18370,161134,3024633840,00,0.00,N,5,-780,
|
|
20230222,19550,19260,19660,19160,210249,4082945670,00,0.00,N,2,90,
|
|
20230221,19460,19350,20000,19160,400529,7858130050,00,0.00,N,2,290,
|
|
20230220,19170,18350,19200,18250,461950,8711280800,00,0.00,N,2,1020,
|
|
20230217,18150,16520,18650,16510,653870,11712393350,00,0.00,N,2,1300,
|
|
20230216,16850,16970,17220,16640,107508,1814683860,00,0.00,N,2,10,
|
|
20230215,16840,16510,16900,16360,164093,2742217150,00,0.00,N,2,440,
|
|
20230214,16400,16360,16540,16350,75077,1236012370,00,0.00,N,5,-50,
|
|
20230213,16450,16100,16450,16000,162141,2649511270,00,0.00,N,2,430,
|
|
20230210,16020,15990,16060,15870,59986,957672420,00,0.00,N,2,50,
|
|
20230209,15970,15960,16030,15920,47144,752523880,00,0.00,N,2,10,
|
|
20230208,15960,16010,16060,15920,120889,1932594400,00,0.00,N,5,-150,
|
|
20230207,16110,16020,16130,15980,72575,1164346060,00,0.00,N,2,60,
|
|
20230206,16050,16030,16150,15970,62946,1010401420,00,0.00,N,5,-50,
|
|
20230203,16100,16080,16150,16040,96140,1546291830,00,0.00,N,5,-10,
|
|
20230202,16110,16200,16290,16090,137235,2216100960,00,0.00,N,5,-90,
|
|
20230201,16200,16340,16500,16170,86788,1410986390,00,0.00,N,5,-200,
|
|
20230131,16400,16300,16460,16200,43801,715849040,00,0.00,N,2,100,
|
|
20230130,16300,16700,16700,16300,58794,964113180,00,0.00,N,5,-270,
|
|
20230127,16570,16480,16590,16320,61536,1014402510,00,0.00,N,2,90,
|
|
20230126,16480,16280,16480,16270,63584,1039989460,00,0.00,N,2,200,
|
|
20230125,16280,16550,16590,16270,68494,1120281370,00,0.00,N,5,-220,
|
|
20230120,16500,16450,16550,16200,47701,780627050,00,0.00,N,2,50,
|
|
20230119,16450,16150,16600,16100,55569,911772750,00,0.00,N,2,200,
|
|
20230118,16250,16700,16700,16250,78836,1288959550,00,0.00,N,5,-600,
|
|
20230117,16850,16950,17000,16600,42725,716474000,00,0.00,N,2,100,
|
|
20230116,16750,16950,16950,16750,52100,876203150,00,0.00,N,3,0,
|
|
20230113,16750,17000,17050,16700,58024,977946350,00,0.00,N,5,-150,
|
|
20230112,16900,16950,17250,16850,77542,1316820150,00,0.00,N,2,200,
|
|
20230111,16700,16850,16900,16650,54371,911937700,00,0.00,N,2,50,
|
|
20230110,16650,16500,16950,16450,62188,1038868200,00,0.00,N,2,200,
|
|
20230109,16450,16600,16850,16300,69685,1149217650,00,0.00,N,5,-50,
|
|
20230106,16500,16050,16700,15900,85094,1397808950,00,0.00,N,2,150,
|
|
20230105,16350,15600,16500,15600,109359,1755046900,00,0.00,N,2,800,
|
|
20230104,15550,15150,15750,15150,77048,1195652000,00,0.00,N,2,150,
|
|
20230103,15400,15350,15600,15000,105588,1615296500,00,0.00,N,3,0,
|
|
20230102,15400,16150,16250,15400,172371,2708289700,00,0.00,N,5,-900,
|
|
20221229,16300,17250,17300,16000,210518,3462353000,00,0.00,N,5,-1100,
|
|
20221228,17400,18000,18250,17400,260190,4596899550,02,0.00,N,5,-1500,
|
|
20221227,18900,18300,18900,18250,153228,2849195200,00,0.00,N,2,600,
|
|
20221226,18300,18150,18350,17900,122132,2220500700,00,0.00,N,2,200,
|
|
20221223,18100,18550,18600,17550,189762,3442175100,00,0.00,N,5,-550,
|
|
20221222,18650,18750,18850,18550,62266,1161935350,00,0.00,N,5,-50,
|
|
20221221,18700,18700,19100,18500,83867,1572729550,00,0.00,N,5,-200,
|
|
20221220,18900,18500,19050,18400,147663,2786872400,00,0.00,N,2,400,
|
|
20221219,18500,18450,18600,18300,57542,1063892250,00,0.00,N,2,100,
|
|
20221216,18400,18300,18500,18100,86281,1583540250,00,0.00,N,5,-200,
|
|
20221215,18600,18650,18850,18500,61229,1142587000,00,0.00,N,3,0,
|
|
20221214,18600,18500,18750,18450,76576,1428139050,00,0.00,N,5,-50,
|
|
20221213,18650,19000,19000,18650,114106,2144827650,00,0.00,N,5,-300,
|
|
20221212,18950,19400,19400,18800,106009,2014969800,00,0.00,N,5,-350,
|
|
20221209,19300,19350,19600,19050,94100,1816912100,00,0.00,N,3,0,
|
|
20221208,19300,19500,19550,19000,108911,2101461700,00,0.00,N,3,0,
|
|
20221207,19300,18800,19800,18700,259107,5045599100,00,0.00,N,2,350,
|
|
20221206,18950,18950,19200,18900,79487,1513420800,00,0.00,N,5,-350,
|
|
20221205,19300,19500,19600,19000,106445,2050767300,00,0.00,N,5,-250,
|
|
20221202,19550,19800,20100,19550,152077,3008591600,00,0.00,N,5,-350,
|
|
20221201,19900,19450,20050,19400,297635,5887898050,00,0.00,N,2,650,
|
|
20221130,19250,18900,19500,18900,195562,3772987700,00,0.00,N,2,350,
|
|
20221129,18900,18850,18950,18500,105079,1969667600,00,0.00,N,5,-100,
|
|
20221128,19000,19050,19450,18850,199156,3804285450,00,0.00,N,2,50,
|
|
20221125,18950,18750,19150,18750,127272,2404284250,00,0.00,N,2,50,
|
|
20221124,18900,19450,19550,18750,184215,3504034950,00,0.00,N,5,-450,
|
|
20221123,19350,19200,19650,19200,280102,5448443900,00,0.00,N,2,200,
|
|
20221122,19150,18950,19350,18950,165066,3157745700,00,0.00,N,2,150,
|
|
20221121,19000,18850,19150,18600,189865,3589056750,00,0.00,N,2,200,
|
|
20221118,18800,18400,19000,18400,220074,4130818750,00,0.00,N,2,200,
|
|
20221117,18600,19250,19250,18300,268038,5011856900,00,0.00,N,5,-650,
|
|
20221116,19250,18950,19300,18600,293361,5588032600,00,0.00,N,2,500,
|
|
20221115,18750,19000,19250,18400,407056,7652483400,00,0.00,N,5,-200,
|
|
20221114,18950,18800,19050,18400,237746,4473348600,00,0.00,N,3,0,
|
|
20221111,18950,19250,19750,18750,956952,18412017950,00,0.00,N,2,200,
|
|
20221110,18750,18500,18850,18300,232438,4332426750,00,0.00,N,2,150,
|
|
20221109,18600,18550,18800,18350,324167,6020077600,00,0.00,N,2,200,
|
|
20221108,18400,18450,18700,18050,246433,4508824550,00,0.00,N,2,50,
|
|
20221107,18350,18450,18900,18200,397913,7358725000,00,0.00,N,2,150,
|
|
20221104,18200,18400,18400,17700,386836,6983795750,00,0.00,N,5,-100,
|
|
20221103,18300,17150,18700,16950,696788,12658438900,00,0.00,N,2,700,
|
|
20221102,17600,18100,18350,17250,638612,11440935150,00,0.00,N,2,50,
|
|
20221101,17550,16750,18250,16550,1064592,18765926300,00,0.00,N,2,800,
|
|
20221031,16750,16650,16750,16450,212992,3540928450,00,0.00,N,2,300,
|
|
20221028,16450,16500,16850,16250,149312,2461048800,00,0.00,N,5,-150,
|
|
20221027,16600,15850,16600,15800,202231,3290013300,00,0.00,N,2,750,
|
|
20221026,15850,16300,16350,15700,202629,3225296800,00,0.00,N,5,-350,
|
|
20221025,16200,16700,16700,16100,161085,2619045650,00,0.00,N,5,-350,
|
|
20221024,16550,16400,16850,16350,280900,4655654550,00,0.00,N,2,350,
|
|
20221021,16200,16400,16500,16200,210221,3423266650,00,0.00,N,5,-250,
|
|
20221020,16450,16750,17100,16250,361733,5982148600,00,0.00,N,5,-300,
|
|
20221019,16750,17050,17500,16650,498994,8534992800,00,0.00,N,5,-300,
|
|
20221018,17050,17100,17200,16650,415140,7033488250,00,0.00,N,2,150,
|
|
20221017,16900,17300,17450,16350,916654,15458147100,00,0.00,N,5,-1750,
|
|
20221014,18650,17100,19900,16900,2874268,53828062700,00,0.00,N,2,2100,
|
|
20221013,16550,16900,17350,16450,279137,4702107950,00,0.00,N,5,-650,
|
|
20221012,17200,16250,17650,16100,791612,13236979700,00,0.00,N,2,1050,
|
|
20221011,16150,16800,16850,15900,397631,6447350700,00,0.00,N,5,-1050,
|
|
20221007,17200,17850,18100,17200,656371,11535168200,00,0.00,N,5,-400,
|
|
20221006,17600,17750,18250,17100,416354,7302309800,00,0.00,N,5,-150,
|
|
20221005,17750,18400,18850,17600,516638,9344057250,00,0.00,N,2,200,
|
|
20221004,17550,16400,17600,16300,344783,5912068650,00,0.00,N,2,1300,
|
|
20220930,16250,16350,16550,15800,348109,5655792350,00,0.00,N,5,-400,
|
|
20220929,16650,17400,17550,16550,381336,6503214650,00,0.00,N,5,-500,
|
|
20220928,17150,18500,18700,16850,606580,10673643100,00,0.00,N,5,-1300,
|
|
20220927,18450,18700,19200,18000,320880,5893976900,00,0.00,N,5,-250,
|
|
20220926,18700,20350,20900,18450,616311,12116999750,00,0.00,N,5,-1350,
|
|
20220923,20050,20000,20850,19950,808886,16536302350,00,0.00,N,2,300,
|
|
20220922,19750,18800,20200,18750,689673,13492206700,00,0.00,N,2,1000,
|
|
20220921,18750,18400,19400,18150,360849,6792065000,00,0.00,N,2,100,
|
|
20220920,18650,18900,19250,18650,219582,4148452600,00,0.00,N,5,-200,
|
|
20220919,18850,19700,19900,18850,310718,5968020250,00,0.00,N,5,-500,
|
|
20220916,19350,20200,20450,19100,505838,9949023550,00,0.00,N,5,-950,
|
|
20220915,20300,19000,20750,18850,814145,16194019700,00,0.00,N,2,1350,
|
|
20220914,18950,18900,19250,18800,455897,8641208350,00,0.00,N,5,-750,
|
|
20220913,19700,19500,20000,19250,425209,8356697350,00,0.00,N,2,50,
|
|
20220908,19650,21000,21050,19600,858192,17255354550,00,0.00,N,5,-1450,
|
|
20220907,21100,21800,21800,20600,805569,17021689250,00,0.00,N,5,-950,
|
|
20220906,22050,21500,22150,21150,928417,20202441850,00,0.00,N,2,300,
|
|
20220905,21750,20350,22450,20150,4275697,92606397800,00,0.00,N,2,1750,
|
|
20220902,20000,19400,20850,19200,1792148,35968558050,00,0.00,N,2,1100,
|
|
20220901,18900,18550,20250,18150,1409634,27223729700,00,0.00,N,2,250,
|
|
20220831,18650,19650,19800,18450,523351,9894653750,00,0.00,N,5,-800,
|
|
20220830,19450,19550,21200,19200,2577928,52199335450,00,0.00,N,2,300,
|
|
20220829,19150,17650,21050,17300,4783394,95577692700,00,0.00,N,2,1100,
|
|
20220826,18050,16400,20350,16300,3225489,61280395450,00,0.00,N,2,1650,
|
|
20220825,16400,16150,16450,16150,24748,403040100,00,0.00,N,2,250,
|
|
20220824,16150,16100,16300,16000,18928,304910550,00,0.00,N,2,50,
|
|
20220823,16100,15850,16350,15850,34894,562211400,00,0.00,N,5,-100,
|
|
20220822,16200,16300,16300,15950,35779,575491600,00,0.00,N,5,-250,
|
|
20220819,16450,16550,16550,16300,29985,492112600,00,0.00,N,5,-100,
|
|
20220818,16550,16600,16700,16450,31725,525411000,00,0.00,N,5,-250,
|
|
20220817,16800,17350,17550,16700,74228,1263307350,00,0.00,N,5,-550,
|
|
20220816,17350,17550,18150,17050,168889,2956820800,00,0.00,N,2,450,
|
|
20220812,16900,16300,19000,16150,462337,8146748700,00,0.00,N,2,600,
|
|
20220811,16300,15700,16350,15500,106519,1708419750,00,0.00,N,2,750,
|
|
20220810,15550,15500,15650,15350,33427,517776300,00,0.00,N,2,100,
|
|
20220809,15450,15400,15700,15400,33551,521254750,00,0.00,N,2,100,
|
|
20220808,15350,15400,15450,15200,13198,202181550,00,0.00,N,2,50,
|
|
20220805,15300,15150,15400,15100,33549,513859550,00,0.00,N,2,200,
|
|
20220804,15100,15300,15450,15050,23018,349417000,00,0.00,N,5,-150,
|
|
20220803,15250,15250,15300,15050,27883,422236850,00,0.00,N,2,50,
|
|
20220802,15200,15350,15450,14950,46952,711055750,00,0.00,N,5,-300,
|
|
20220801,15500,15650,15700,15300,31519,488947650,00,0.00,N,5,-50,
|
|
20220729,15550,15200,15550,14950,62281,955109650,00,0.00,N,2,450,
|
|
20220728,15100,14850,15100,14550,93258,1377473450,00,0.00,N,2,400,
|
|
20220727,14700,14750,14800,14300,45377,660375200,00,0.00,N,5,-50,
|
|
20220726,14750,14900,14900,14700,27044,399841800,00,0.00,N,3,0,
|
|
20220725,14750,14950,15000,14700,43176,639807050,00,0.00,N,5,-150,
|
|
20220722,14900,14850,15050,14750,36926,550317550,00,0.00,N,2,50,
|
|
20220721,14850,14850,15000,14700,35850,532037250,00,0.00,N,2,50,
|
|
20220720,14800,15000,15050,14800,41544,619946600,00,0.00,N,2,100,
|
|
20220719,14700,14300,14850,14300,32265,472243700,00,0.00,N,2,150,
|
|
20220718,14550,14350,14550,14300,33184,480273450,00,0.00,N,2,350,
|
|
20220715,14200,14400,14400,13800,53029,742797850,00,0.00,N,5,-50,
|
|
20220714,14250,14350,14450,14000,45211,642535550,00,0.00,N,5,-150,
|
|
20220713,14400,14500,14750,14350,24663,359054600,00,0.00,N,5,-50,
|
|
20220712,14450,14900,14900,14400,31672,460839600,00,0.00,N,5,-550,
|
|
20220711,15000,15250,15250,14900,26536,397987750,00,0.00,N,5,-100,
|
|
20220708,15100,15100,15650,15100,46051,707936400,00,0.00,N,2,100,
|
|
20220707,15000,15250,15250,14900,44504,669872750,00,0.00,N,5,-150,
|
|
20220706,15150,15700,15700,15100,32688,503054500,00,0.00,N,5,-850,
|
|
20220705,16000,15000,16000,15000,52272,810676250,00,0.00,N,2,950,
|
|
20220704,15050,15350,15350,15050,32423,490321300,00,0.00,N,5,-200,
|
|
20220701,15250,15200,15600,15200,13224,202500150,00,0.00,N,5,-100,
|
|
20220630,15350,15500,15500,15200,19211,294483800,00,0.00,N,3,0,
|
|
20220629,15350,15200,15400,15100,21951,335155950,00,0.00,N,5,-100,
|
|
20220628,15450,15300,15650,15300,20789,320622850,00,0.00,N,3,0,
|
|
20220627,15450,15400,15850,15200,28124,436907900,00,0.00,N,2,300,
|
|
20220624,15150,13800,16050,13800,148323,2242524600,00,0.00,N,2,1250,
|
|
20220623,13900,14900,14900,13900,103227,1457784550,00,0.00,N,5,-800,
|
|
20220622,14700,15650,15700,14700,46836,703444850,00,0.00,N,5,-900,
|
|
20220621,15600,15400,15950,15300,45411,713917900,00,0.00,N,2,150,
|
|
20220620,15450,16250,16300,15450,72513,1146385700,00,0.00,N,5,-800,
|
|
20220617,16250,16100,16400,15900,84176,1361286100,00,0.00,N,5,-500,
|
|
20220616,16750,17300,17400,16600,111677,1892919050,00,0.00,N,5,-300,
|
|
20220615,17050,17750,17800,17050,115771,2004094400,00,0.00,N,5,-850,
|
|
20220614,17900,17650,17900,17100,142747,2504931550,00,0.00,N,5,-100,
|
|
20220613,18000,17200,18100,16950,265631,4707072800,00,0.00,N,2,400,
|
|
20220610,17600,17200,17600,17050,39175,679148750,00,0.00,N,2,350,
|
|
20220609,17250,17300,17600,17250,48575,843802250,00,0.00,N,5,-250,
|
|
20220608,17500,17800,17850,17500,44110,781384400,00,0.00,N,5,-300,
|
|
20220607,17800,18000,18100,17700,45839,819388050,00,0.00,N,5,-100,
|
|
20220603,17900,17900,17950,17700,56218,1003134850,00,0.00,N,2,300,
|
|
20220602,17600,17600,17700,17500,49208,865229600,00,0.00,N,2,50,
|
|
20220531,17550,17650,17750,17400,50939,896160200,00,0.00,N,5,-100,
|
|
20220530,17650,17600,17900,17600,35296,625140550,00,0.00,N,2,150,
|
|
20220527,17500,17300,17750,17300,61213,1077867350,00,0.00,N,2,150,
|
|
20220526,17350,17150,17400,17150,49978,864204150,00,0.00,N,2,200,
|
|
20220525,17150,17100,17400,16900,52016,896548550,00,0.00,N,2,100,
|
|
20220524,17050,17250,17450,17050,54724,943925800,00,0.00,N,5,-100,
|
|
20220523,17150,17400,17400,17150,56920,980391550,00,0.00,N,5,-200,
|
|
20220520,17350,17300,17700,17300,77286,1354164000,00,0.00,N,2,300,
|
|
20220519,17050,17050,17150,16900,66730,1135760150,00,0.00,N,5,-300,
|
|
20220518,17350,17600,17750,17250,80646,1409731900,00,0.00,N,5,-100,
|
|
20220517,17450,17250,18350,17200,144601,2553246150,00,0.00,N,2,200,
|
|
20220516,17250,17200,17300,17000,42094,722134400,00,0.00,N,2,200,
|