688 lines
45 KiB
CSV
688 lines
45 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250305,46250,46000,46700,45800,33992,1572565675,00,0.00,N,2,50,
|
|
20250304,46200,46550,47100,45250,57152,2633797275,00,0.00,N,5,-500,
|
|
20250228,46700,46750,46900,45900,77597,3595722250,00,0.00,N,5,-50,
|
|
20250227,46750,46950,46950,45750,28620,1327708150,00,0.00,N,5,-150,
|
|
20250226,46900,47050,47050,46600,22269,1043438400,00,0.00,N,3,0,
|
|
20250225,46900,47000,47150,46050,41920,1958235050,00,0.00,N,5,-100,
|
|
20250224,47000,46850,47150,45550,45027,2082235950,00,0.00,N,3,0,
|
|
20250221,47000,45500,47050,45500,39609,1840702500,00,0.00,N,2,1550,
|
|
20250220,45450,47050,47250,45050,46021,2106884300,00,0.00,N,5,-1850,
|
|
20250219,47300,47550,48200,46700,96371,4586871550,00,0.00,N,5,-450,
|
|
20250218,47750,48100,48100,46950,110516,5258116750,00,0.00,N,5,-150,
|
|
20250217,47900,48000,48450,47400,82076,3939016700,00,0.00,N,5,-100,
|
|
20250214,48000,48100,48250,47800,93678,4499768400,00,0.00,N,2,400,
|
|
20250213,47600,46800,48100,46800,66799,3182975600,00,0.00,N,2,700,
|
|
20250212,46900,46050,47200,45900,42500,1985379850,00,0.00,N,2,750,
|
|
20250211,46150,45700,46800,45500,66696,3079517950,00,0.00,N,2,400,
|
|
20250210,45750,45500,45900,41700,195868,8580447350,00,0.00,N,5,-100,
|
|
20250207,45850,48550,48750,45100,146941,6858521850,00,0.00,N,5,-2800,
|
|
20250206,48650,49100,49100,48150,40663,1979805850,00,0.00,N,5,-550,
|
|
20250205,49200,49050,49500,48100,71980,3515290250,00,0.00,N,2,100,
|
|
20250204,49100,49300,49700,48500,56623,2781757100,00,0.00,N,5,-200,
|
|
20250203,49300,49450,49700,48100,65267,3194846250,00,0.00,N,5,-400,
|
|
20250131,49700,49850,50000,49650,29925,1490081550,00,0.00,N,5,-300,
|
|
20250124,50000,49650,50100,49500,63094,3142727000,00,0.00,N,2,350,
|
|
20250123,49650,49650,49750,49350,44298,2193672100,00,0.00,N,5,-50,
|
|
20250122,49700,49300,49800,49200,44905,2226081700,00,0.00,N,5,-100,
|
|
20250121,49800,49850,49900,49000,27693,1373507800,00,0.00,N,5,-150,
|
|
20250120,49950,49800,49950,47600,86423,4238175250,00,0.00,N,3,0,
|
|
20250117,49950,50000,50000,49650,72397,3606106650,00,0.00,N,5,-50,
|
|
20250116,50000,49700,50100,49650,39830,1985121300,00,0.00,N,2,100,
|
|
20250115,49900,50300,50300,49750,36641,1827617850,00,0.00,N,5,-200,
|
|
20250114,50100,50200,50300,49800,19272,963408900,00,0.00,N,5,-100,
|
|
20250113,50200,49100,50200,48950,120877,5995641600,00,0.00,N,2,1100,
|
|
20250110,49100,49150,49150,48750,60778,2978824100,00,0.00,N,5,-50,
|
|
20250109,49150,49000,49200,48750,39581,1939462850,00,0.00,N,2,100,
|
|
20250108,49050,48800,49250,48550,45793,2238157250,00,0.00,N,5,-50,
|
|
20250107,49100,49150,49450,48750,48189,2359360800,00,0.00,N,5,-50,
|
|
20250106,49150,49200,49200,48250,60323,2948434500,00,0.00,N,5,-100,
|
|
20250103,49250,49150,49500,47000,124811,6075618950,00,0.00,N,5,-50,
|
|
20250102,49300,49200,49600,48900,103439,5087452900,00,0.00,N,2,100,
|
|
20241230,49200,48900,49200,48050,161825,7902964250,00,0.00,N,2,250,
|
|
20241227,48950,49100,50500,44350,255127,12244546600,02,-4.30,N,5,-50,
|
|
20241226,48999,48904,49287,48617,670726,32827565200,00,0.00,N,2,191,
|
|
20241224,48808,48712,49095,48330,234558,11404313700,00,0.00,N,5,-95,
|
|
20241223,48904,48999,49287,48617,256853,12560497800,00,0.00,N,5,-95,
|
|
20241220,48999,48904,49095,48425,129260,6325987450,00,0.00,N,2,95,
|
|
20241219,48904,47851,48999,47564,106320,5166342150,00,0.00,N,2,287,
|
|
20241218,48617,48617,48999,48330,128624,6250641100,00,0.00,N,3,0,
|
|
20241217,48617,48425,49095,48234,152371,7419928900,00,0.00,N,2,191,
|
|
20241216,48425,47420,48712,47373,181773,8757925150,00,0.00,N,2,957,
|
|
20241213,47468,44406,48617,44023,470911,22446840700,00,0.00,N,2,3062,
|
|
20241212,44406,43066,44406,40960,613817,26167301350,00,0.00,N,2,3732,
|
|
20241211,40673,40673,40673,40673,0,0,00,0.00,N,0,0,
|
|
20241210,40673,40673,40673,40673,0,0,00,0.00,N,0,0,
|
|
20241209,40673,40673,40673,40673,0,0,00,0.00,N,0,0,
|
|
20241206,40673,40673,40673,40673,0,0,00,0.00,N,0,0,
|
|
20241205,40673,40673,40673,40673,0,0,00,0.00,N,0,0,
|
|
20241204,40673,40673,40673,40673,0,0,00,0.00,N,0,0,
|
|
20241203,40673,40673,40673,40673,0,0,00,0.00,N,0,0,
|
|
20241202,40673,40673,40673,40673,0,0,00,0.00,N,0,0,
|
|
20241129,40673,40673,40673,40673,0,0,00,0.00,N,0,0,
|
|
20241128,40673,40673,40673,40673,0,0,00,0.00,N,0,0,
|
|
20241127,40673,40673,40673,40673,0,0,00,0.00,N,0,0,
|
|
20241126,40673,40673,40673,40673,0,0,00,0.00,N,0,0,
|
|
20241125,40673,40673,40673,40673,0,0,00,0.00,N,0,0,
|
|
20241122,40673,40673,40673,40673,0,0,00,0.00,N,0,0,
|
|
20241121,40673,40673,40673,40673,0,0,00,0.00,N,0,0,
|
|
20241120,40673,40673,40769,39238,98812,3993651850,00,0.00,N,2,143,
|
|
20241119,40530,38999,40769,38903,293765,11740641950,00,0.00,N,2,1291,
|
|
20241118,39238,38903,39381,38903,105963,4156000700,00,0.00,N,2,47,
|
|
20241115,39190,39525,39525,38424,77835,3034303800,00,0.00,N,5,-334,
|
|
20241114,39525,39190,40482,38568,221755,8729929600,00,0.00,N,2,334,
|
|
20241113,39190,39764,40051,37515,240992,9355966850,00,0.00,N,3,0,
|
|
20241112,39190,37132,39333,37132,258678,9993384900,00,0.00,N,2,2057,
|
|
20241111,37132,36749,37611,36558,85772,3185558400,00,0.00,N,2,382,
|
|
20241108,36749,36797,36845,36223,48642,1779118350,00,0.00,N,2,191,
|
|
20241107,36558,37084,37084,35984,45536,1653371200,00,0.00,N,5,-334,
|
|
20241106,36893,37132,37515,35601,126505,4599638500,00,0.00,N,5,-526,
|
|
20241105,37419,37276,37850,36797,67390,2519715250,00,0.00,N,2,143,
|
|
20241104,37276,37228,37515,36510,50342,1864288600,00,0.00,N,3,0,
|
|
20241101,37276,37324,37372,36845,65313,2424811150,00,0.00,N,2,239,
|
|
20241031,37037,36797,37611,36462,65506,2418472250,00,0.00,N,2,239,
|
|
20241030,36797,35553,36941,35553,57243,2091638950,00,0.00,N,2,1052,
|
|
20241029,35745,36175,36175,35410,12549,446857150,00,0.00,N,3,0,
|
|
20241028,35745,35840,35984,34788,59528,2105237200,00,0.00,N,5,-334,
|
|
20241025,36080,35266,36415,35218,47162,1698724450,00,0.00,N,2,95,
|
|
20241024,35984,35458,36127,35458,30871,1103668450,00,0.00,N,2,239,
|
|
20241023,35745,35745,36175,34309,95982,3382059150,00,0.00,N,5,-95,
|
|
20241022,35840,36080,36080,33448,249791,8646198600,00,0.00,N,5,-239,
|
|
20241021,36080,37132,37467,36080,169848,6230547150,00,0.00,N,5,-1244,
|
|
20241018,37324,37754,37898,36797,106013,3969777100,00,0.00,N,5,-382,
|
|
20241017,37707,37707,37850,37419,103588,3902632250,00,0.00,N,3,0,
|
|
20241016,37707,37850,37850,37515,84470,3184097300,00,0.00,N,3,0,
|
|
20241015,37707,38664,38664,36415,204627,7619012150,00,0.00,N,5,-574,
|
|
20241014,38281,38089,38281,37467,144693,5499986450,00,0.00,N,2,478,
|
|
20241011,37802,37611,37946,37611,74039,2793569450,00,0.00,N,2,47,
|
|
20241010,37754,36702,37802,36606,170297,6345635150,00,0.00,N,2,1100,
|
|
20241008,36654,36367,36941,36367,98469,3607069600,00,0.00,N,2,191,
|
|
20241007,36462,36319,36749,36127,114868,4192064650,00,0.00,N,2,287,
|
|
20241004,36175,34883,36271,34835,136273,4828601300,00,0.00,N,2,1435,
|
|
20241002,34740,34883,35218,33878,98455,3404986650,00,0.00,N,5,-287,
|
|
20240930,35027,35027,35362,34213,49711,1734897050,00,0.00,N,5,-95,
|
|
20240927,35123,34692,35410,34548,65445,2282779050,00,0.00,N,2,382,
|
|
20240926,34740,33496,34883,33448,132866,4580313950,00,0.00,N,2,1291,
|
|
20240925,33448,36654,36797,31964,451615,15143730850,00,0.00,N,5,-3445,
|
|
20240924,36893,35123,37084,34979,342075,12418864000,00,0.00,N,2,2057,
|
|
20240923,34835,34740,35123,33400,234413,8076752800,00,0.00,N,2,95,
|
|
20240920,34740,32347,34740,32251,355149,11928487450,00,0.00,N,2,2679,
|
|
20240919,32060,31342,32108,31342,179164,5697924300,00,0.00,N,2,813,
|
|
20240913,32650,32450,32800,32450,68988,2250738250,00,0.00,N,2,200,
|
|
20240912,32450,31800,32550,31700,124514,4017139250,00,0.00,N,2,650,
|
|
20240911,31800,32000,32200,31700,74098,2362262850,00,0.00,N,5,-200,
|
|
20240910,32000,31800,32050,31600,63421,2020669050,00,0.00,N,2,200,
|
|
20240909,31800,30600,31800,30600,111751,3502832200,00,0.00,N,2,850,
|
|
20240906,30950,30900,31050,30450,76251,2349045250,00,0.00,N,2,50,
|
|
20240905,30900,30650,31200,30250,59049,1807017900,00,0.00,N,2,100,
|
|
20240904,30800,30450,31000,30100,81322,2494418650,00,0.00,N,5,-200,
|
|
20240903,31000,31100,31200,29700,110515,3364123250,00,0.00,N,3,0,
|
|
20240902,31000,31500,32100,30300,211442,6657694350,00,0.00,N,5,-300,
|
|
20240830,31300,30400,31300,30400,118628,3679936050,00,0.00,N,2,750,
|
|
20240829,30550,30200,30550,30050,56120,1702710600,00,0.00,N,2,350,
|
|
20240828,30200,30250,30350,29800,45501,1367219350,00,0.00,N,3,0,
|
|
20240827,30200,29750,30250,29750,80766,2426956350,00,0.00,N,2,450,
|
|
20240826,29750,29700,30000,29650,43744,1304566300,00,0.00,N,5,-50,
|
|
20240823,29800,29750,29800,28800,53561,1575295750,00,0.00,N,2,50,
|
|
20240822,29750,29750,30050,29600,31078,924874150,00,0.00,N,5,-50,
|
|
20240821,29800,29700,29900,29250,28687,848347250,00,0.00,N,2,150,
|
|
20240820,29650,30100,30150,29100,100188,2960530350,00,0.00,N,5,-500,
|
|
20240819,30150,30400,30400,29300,91036,2725604200,00,0.00,N,5,-250,
|
|
20240816,30400,30550,30600,30250,47007,1428898850,00,0.00,N,5,-100,
|
|
20240814,30500,30350,30600,30200,68545,2086828750,00,0.00,N,2,100,
|
|
20240813,30400,30550,30600,30250,53707,1632397300,00,0.00,N,3,0,
|
|
20240812,30400,30250,30500,30150,74364,2255077300,00,0.00,N,2,200,
|
|
20240809,30200,30000,30750,29950,138543,4194831750,00,0.00,N,2,400,
|
|
20240808,29800,29300,29800,29100,117113,3458293700,00,0.00,N,2,400,
|
|
20240807,29400,28050,29550,28050,111215,3244919900,00,0.00,N,2,1100,
|
|
20240806,28300,26600,28300,26600,143580,3943895150,00,0.00,N,2,2100,
|
|
20240805,26200,29750,29750,24500,218622,6006241400,00,0.00,N,5,-3650,
|
|
20240802,29850,29850,30100,29400,128328,3818664950,00,0.00,N,5,-150,
|
|
20240801,30000,29500,30200,29400,205448,6120420100,00,0.00,N,2,550,
|
|
20240731,29450,29400,29500,29050,65195,1913955700,00,0.00,N,3,0,
|
|
20240730,29450,29400,29500,29300,62581,1841011050,00,0.00,N,3,0,
|
|
20240729,29450,29100,29650,29100,83189,2442675600,00,0.00,N,2,350,
|
|
20240726,29100,28850,29100,28550,64837,1880000550,00,0.00,N,2,250,
|
|
20240725,28850,28800,29200,28150,99456,2854663100,00,0.00,N,5,-50,
|
|
20240724,28900,28000,29100,28000,118559,3407017550,00,0.00,N,2,800,
|
|
20240723,28100,28150,28150,27950,39303,1101967100,00,0.00,N,2,50,
|
|
20240722,28050,28100,28350,27950,77827,2189718500,00,0.00,N,5,-100,
|
|
20240719,28150,28200,28200,27850,45732,1280473250,00,0.00,N,2,250,
|
|
20240718,27900,27800,28050,27600,56801,1582373100,00,0.00,N,5,-150,
|
|
20240717,28050,28200,28200,27800,60422,1695824750,00,0.00,N,5,-100,
|
|
20240716,28150,28000,28200,27900,44212,1239540150,00,0.00,N,2,50,
|
|
20240715,28100,28300,28400,27900,64350,1809156500,00,0.00,N,2,100,
|
|
20240712,28000,27700,28250,27450,97807,2734324650,00,0.00,N,2,450,
|
|
20240711,27550,27300,27750,27300,100491,2769403550,00,0.00,N,2,350,
|
|
20240710,27200,26900,27250,26300,56829,1536219500,00,0.00,N,2,450,
|
|
20240709,26750,27050,27600,26250,93166,2492567950,00,0.00,N,5,-650,
|
|
20240708,27400,26700,27600,26700,81494,2210510900,00,0.00,N,2,600,
|
|
20240705,26800,27000,27600,26050,118949,3160760500,00,0.00,N,5,-200,
|
|
20240704,27000,28400,28700,26850,164796,4551318400,00,0.00,N,5,-1350,
|
|
20240703,28350,28800,29200,28000,120498,3442459000,00,0.00,N,5,-500,
|
|
20240702,28850,28800,29100,28450,135360,3898280500,00,0.00,N,3,0,
|
|
20240701,28850,29000,29000,27950,142487,4078742650,00,0.00,N,2,150,
|
|
20240628,28700,28250,28900,28100,237067,6766765200,00,0.00,N,2,700,
|
|
20240627,28000,27350,28750,27300,326853,9168313850,00,0.00,N,2,650,
|
|
20240626,27350,25750,27600,25750,427389,11453101700,00,0.00,N,2,1600,
|
|
20240625,25750,25500,25750,25400,75152,1921179200,00,0.00,N,2,200,
|
|
20240624,25550,25650,25750,25300,131304,3361525200,00,0.00,N,3,0,
|
|
20240621,25550,25200,25850,25200,121939,3124771850,00,0.00,N,2,250,
|
|
20240620,25300,24900,25300,24750,191039,4804902800,00,0.00,N,2,450,
|
|
20240619,24850,24950,24950,24400,104580,2585637000,00,0.00,N,5,-150,
|
|
20240618,25000,24750,25250,24750,161917,4053928100,00,0.00,N,2,50,
|
|
20240617,24950,25000,25150,24750,77193,1924877650,00,0.00,N,2,50,
|
|
20240614,24900,24100,24950,23950,211945,5212627350,00,0.00,N,2,550,
|
|
20240613,24350,25000,25000,24350,74041,1817185500,00,0.00,N,5,-600,
|
|
20240612,24950,25450,25550,24750,73217,1830534400,00,0.00,N,5,-500,
|
|
20240611,25450,25100,25550,24900,79076,1996588300,00,0.00,N,2,100,
|
|
20240610,25350,25750,25750,25000,30981,780252200,00,0.00,N,5,-150,
|
|
20240607,25500,25950,25950,25200,55241,1413393050,00,0.00,N,5,-350,
|
|
20240605,25850,25500,25850,25300,35940,921630450,00,0.00,N,2,350,
|
|
20240604,25500,25150,26300,25100,79088,2035229350,00,0.00,N,2,250,
|
|
20240603,25250,25000,25250,24900,53059,1331830150,00,0.00,N,2,300,
|
|
20240531,24950,24500,25050,24500,28888,719228700,00,0.00,N,2,200,
|
|
20240530,24750,24550,24800,24400,27930,686310950,00,0.00,N,5,-50,
|
|
20240529,24800,25200,25350,24550,57369,1433123050,00,0.00,N,2,300,
|
|
20240528,24500,24300,24600,24300,23941,585109550,00,0.00,N,3,0,
|
|
20240527,24500,24250,24550,24250,16242,395982800,00,0.00,N,2,150,
|
|
20240524,24350,24050,24350,23700,34512,831297350,00,0.00,N,3,0,
|
|
20240523,24350,24600,24850,24350,47632,1168054350,00,0.00,N,5,-400,
|
|
20240522,24750,24950,25350,24650,37679,939046350,00,0.00,N,5,-50,
|
|
20240521,24800,24950,25000,24300,63051,1552492200,00,0.00,N,2,50,
|
|
20240520,24750,24600,24800,24400,46095,1134887300,00,0.00,N,2,150,
|
|
20240517,24600,24400,25000,24300,84998,2093495050,00,0.00,N,2,150,
|
|
20240516,24450,24400,24650,24250,40756,995528000,00,0.00,N,2,50,
|
|
20240514,24400,24700,25000,24400,39963,981939300,00,0.00,N,5,-500,
|
|
20240513,24900,25450,25500,24850,50725,1271372000,00,0.00,N,5,-800,
|
|
20240510,25700,25750,25800,25100,46592,1183936100,00,0.00,N,5,-50,
|
|
20240509,25750,26000,26050,25700,42660,1101426300,00,0.00,N,5,-250,
|
|
20240508,26000,25950,26050,25550,58003,1494190350,00,0.00,N,2,50,
|
|
20240507,25950,26000,26400,25600,78906,2048446500,00,0.00,N,5,-50,
|
|
20240503,26000,25800,26350,25600,36363,940525800,00,0.00,N,2,200,
|
|
20240502,25800,25600,25900,25500,52247,1343714300,00,0.00,N,2,100,
|
|
20240430,25700,25100,25700,25100,48072,1223153900,00,0.00,N,2,400,
|
|
20240429,25300,24650,25300,24400,48920,1215031900,00,0.00,N,2,600,
|
|
20240426,24700,24600,24900,23450,103747,2504830900,00,0.00,N,5,-50,
|
|
20240425,24750,24550,24900,24500,60025,1481366350,00,0.00,N,5,-150,
|
|
20240424,24900,26300,26500,24500,146721,3695173800,00,0.00,N,5,-1300,
|
|
20240423,26200,26950,26950,26000,57822,1521050800,00,0.00,N,5,-600,
|
|
20240422,26800,26650,27000,26600,36244,968455400,00,0.00,N,5,-50,
|
|
20240419,26850,26950,27000,26450,54586,1456339150,00,0.00,N,5,-150,
|
|
20240418,27000,26750,27100,26600,84424,2267493750,00,0.00,N,3,0,
|
|
20240417,27000,27000,27150,26750,45346,1222325450,00,0.00,N,3,0,
|
|
20240416,27000,26700,27000,26150,57883,1541241750,00,0.00,N,3,0,
|
|
20240415,27000,26750,27200,26500,37076,995198200,00,0.00,N,3,0,
|
|
20240412,27000,27000,27300,26800,49053,1327309050,00,0.00,N,3,0,
|
|
20240411,27000,26900,27150,26550,24662,664681850,00,0.00,N,5,-100,
|
|
20240409,27100,26650,27150,26650,28955,777698200,00,0.00,N,2,200,
|
|
20240408,26900,27500,27550,26850,36577,986861350,00,0.00,N,5,-500,
|
|
20240405,27400,27050,27400,27000,61991,1689652900,00,0.00,N,3,0,
|
|
20240404,27400,27350,27450,27050,34165,932526150,00,0.00,N,2,50,
|
|
20240403,27350,27300,27350,26750,44950,1213134400,00,0.00,N,3,0,
|
|
20240402,27350,27200,27450,26900,46900,1273690600,00,0.00,N,5,-100,
|
|
20240401,27450,27150,27600,27000,100928,2749336600,00,0.00,N,2,50,
|
|
20240329,27400,26550,27800,26350,65457,1778524800,00,0.00,N,2,600,
|
|
20240328,26800,27050,27050,26500,33641,897141500,00,0.00,N,3,0,
|
|
20240327,26800,26850,26900,26650,23315,622741450,00,0.00,N,5,-50,
|
|
20240326,26850,26800,27000,26600,40481,1084003050,00,0.00,N,2,50,
|
|
20240325,26800,26700,27000,26500,48556,1296787300,00,0.00,N,5,-50,
|
|
20240322,26850,26800,26950,26150,61477,1637026100,00,0.00,N,2,150,
|
|
20240321,26700,27000,27050,26450,83346,2226890800,00,0.00,N,5,-300,
|
|
20240320,27000,27150,27150,26650,31849,854024200,00,0.00,N,5,-50,
|
|
20240319,27050,26600,27250,26600,65736,1774415150,00,0.00,N,2,150,
|
|
20240318,26900,27250,27250,26700,57954,1560400250,00,0.00,N,5,-400,
|
|
20240315,27300,26000,27600,26000,144901,3914604950,00,0.00,N,2,1000,
|
|
20240314,26300,25950,26400,25950,48963,1279256050,00,0.00,N,2,150,
|
|
20240313,26150,26200,26300,25750,44176,1148855250,00,0.00,N,5,-300,
|
|
20240312,26450,26750,26750,25600,111023,2922128750,00,0.00,N,5,-150,
|
|
20240311,26600,28300,28300,26150,210904,5706907750,00,0.00,N,5,-1850,
|
|
20240308,28450,28550,29350,28200,169763,4882265150,00,0.00,N,3,0,
|
|
20240307,28450,28600,28800,28150,99986,2845853250,00,0.00,N,5,-50,
|
|
20240306,28500,28250,28900,28100,63439,1799633000,00,0.00,N,5,-100,
|
|
20240305,28600,28350,28750,28000,94080,2666804100,00,0.00,N,5,-50,
|
|
20240304,28650,28900,28900,27850,91830,2595872000,00,0.00,N,2,150,
|
|
20240229,28500,28200,28950,27950,63814,1819738800,00,0.00,N,3,0,
|
|
20240228,28500,28150,28500,27700,54411,1525577300,00,0.00,N,2,250,
|
|
20240227,28250,28150,28750,27600,72873,2050333600,00,0.00,N,5,-50,
|
|
20240226,28300,28350,28850,27200,137691,3849895150,00,0.00,N,5,-550,
|
|
20240223,28850,31700,32150,28150,358958,10666742550,00,0.00,N,5,-3000,
|
|
20240222,31850,32150,32900,31350,259359,8328052300,00,0.00,N,5,-550,
|
|
20240221,32400,32050,32700,31900,129861,4208292350,00,0.00,N,2,400,
|
|
20240220,32000,31450,32100,31350,173458,5524993450,00,0.00,N,2,550,
|
|
20240219,31450,30800,31500,30100,155789,4831484250,00,0.00,N,2,850,
|
|
20240216,30600,29600,30750,29400,145537,4415249150,00,0.00,N,2,1000,
|
|
20240215,29600,29450,29700,28900,88462,2605765550,00,0.00,N,2,200,
|
|
20240214,29400,28900,29500,28600,85161,2488894350,00,0.00,N,2,250,
|
|
20240213,29150,28850,29250,28700,96029,2786578200,00,0.00,N,2,200,
|
|
20240208,28950,28650,29100,28600,65586,1893985250,00,0.00,N,2,200,
|
|
20240207,28750,28650,29300,28500,69264,2001318200,00,0.00,N,2,50,
|
|
20240206,28700,28350,28800,28050,97669,2789089700,00,0.00,N,2,200,
|
|
20240205,28500,28150,28850,27950,93504,2662164750,00,0.00,N,2,400,
|
|
20240202,28100,28450,28600,27800,121798,3424064800,00,0.00,N,5,-50,
|
|
20240201,28150,27400,28400,27000,134892,3771146300,00,0.00,N,2,700,
|
|
20240131,27450,27550,27850,26850,101186,2770278950,00,0.00,N,5,-150,
|
|
20240130,27600,26400,27850,26400,135018,3697510550,00,0.00,N,2,1200,
|
|
20240129,26400,25900,26500,25500,44701,1169785750,00,0.00,N,2,350,
|
|
20240126,26050,25600,26250,25200,48569,1260282450,00,0.00,N,2,400,
|
|
20240125,25650,25150,25700,24750,49980,1261210600,00,0.00,N,2,150,
|
|
20240124,25500,25050,25500,24750,70616,1776126100,00,0.00,N,2,150,
|
|
20240123,25350,24950,25800,24500,55046,1396761000,00,0.00,N,2,350,
|
|
20240122,25000,25500,25500,24450,65132,1609044700,00,0.00,N,5,-200,
|
|
20240119,25200,24600,25350,24400,74790,1858106650,00,0.00,N,2,600,
|
|
20240118,24600,25050,25200,24050,146299,3598587800,00,0.00,N,5,-650,
|
|
20240117,25250,26300,26300,24700,100584,2518419700,00,0.00,N,5,-950,
|
|
20240116,26200,25850,26300,25350,66685,1724262350,00,0.00,N,2,300,
|
|
20240115,25900,27000,27100,25900,125275,3294462300,00,0.00,N,5,-1400,
|
|
20240112,27300,28000,28050,27100,111166,3046215850,00,0.00,N,5,-700,
|
|
20240111,28000,28300,28650,27550,76909,2148630550,00,0.00,N,5,-500,
|
|
20240110,28500,29250,29250,28100,139703,3980488750,00,0.00,N,5,-750,
|
|
20240109,29250,29600,29600,28950,79954,2345025450,00,0.00,N,5,-100,
|
|
20240108,29350,28950,29600,28800,143852,4226552350,00,0.00,N,2,500,
|
|
20240105,28850,28250,28950,28250,80257,2308274000,00,0.00,N,2,350,
|
|
20240104,28500,27900,28800,27100,121080,3389209500,00,0.00,N,2,800,
|
|
20240103,27700,28450,28450,27250,107852,2967712200,00,0.00,N,5,-800,
|
|
20240102,28500,29250,29250,28250,101201,2891874500,00,0.00,N,5,-750,
|
|
20231228,29250,29200,29250,28700,48546,1411133650,00,0.00,N,2,200,
|
|
20231227,29050,28900,29350,28800,91303,2654070350,02,-1.88,N,2,400,
|
|
20231226,28649,29189,29189,28551,317052,9131646800,00,0.00,N,5,-343,
|
|
20231222,28993,28944,29287,28600,198787,5754262300,00,0.00,N,2,98,
|
|
20231221,28895,27865,29238,27521,277536,7972410600,00,0.00,N,2,833,
|
|
20231220,28061,27276,28159,27178,170106,4697974900,00,0.00,N,2,833,
|
|
20231219,27227,27472,27570,26932,104726,2848344800,00,0.00,N,5,-49,
|
|
20231218,27276,27227,27766,26834,222712,6060588950,00,0.00,N,2,392,
|
|
20231215,26883,28600,28699,26883,310400,8532829900,00,0.00,N,5,-1864,
|
|
20231214,28748,29238,29680,28748,282392,8273960700,00,0.00,N,5,-147,
|
|
20231213,28895,29925,29925,28895,183139,5381311600,00,0.00,N,5,-981,
|
|
20231212,29876,29974,29974,29434,146199,4342880700,00,0.00,N,5,-98,
|
|
20231211,29974,30121,30268,29827,185394,5566632600,00,0.00,N,3,0,
|
|
20231208,29974,30023,30219,29680,107502,3220332550,00,0.00,N,5,-49,
|
|
20231207,30023,29680,30121,28895,114360,3374586850,00,0.00,N,5,-98,
|
|
20231206,30121,30023,30416,28453,284436,8308970100,00,0.00,N,2,245,
|
|
20231205,29876,30808,31348,29827,136742,4165083300,00,0.00,N,5,-1177,
|
|
20231204,31053,30710,31691,30563,88868,2756579300,00,0.00,N,2,196,
|
|
20231201,30857,30710,31250,30219,99584,3063852050,00,0.00,N,2,98,
|
|
20231130,30759,29680,30759,29336,229870,6960237700,00,0.00,N,2,539,
|
|
20231129,30219,30906,31102,30170,146658,4466657700,00,0.00,N,5,-883,
|
|
20231128,31102,31201,31397,30268,114016,3516899050,00,0.00,N,5,-245,
|
|
20231127,31348,31397,31544,29238,306773,9398083550,00,0.00,N,5,-441,
|
|
20231124,31789,31691,31887,31151,505268,15257843418,00,0.00,N,3,0,
|
|
20231123,31789,32231,32329,31544,99123,3162048800,00,0.00,N,3,0,
|
|
20231122,31789,31446,31887,31201,97460,3082061950,00,0.00,N,2,98,
|
|
20231121,31691,31299,32378,30955,210612,6708544250,00,0.00,N,2,588,
|
|
20231120,31102,30710,31495,30416,124647,3869539300,00,0.00,N,2,196,
|
|
20231117,30906,30514,30955,30023,142538,4349317200,00,0.00,N,2,98,
|
|
20231116,30808,30023,31004,29729,124237,3799218400,00,0.00,N,2,784,
|
|
20231115,30023,32182,32231,29042,576957,17639973500,00,0.00,N,5,-2011,
|
|
20231114,32035,30661,32525,30465,430035,13681063050,00,0.00,N,2,1618,
|
|
20231113,30416,30710,30955,30072,190300,5792910150,00,0.00,N,3,0,
|
|
20231110,30416,29631,30416,29385,170754,5121347700,00,0.00,N,2,343,
|
|
20231109,30072,29876,30857,29434,147029,4427360350,00,0.00,N,2,294,
|
|
20231108,29778,29729,30416,29483,163415,4891964000,00,0.00,N,2,98,
|
|
20231107,29680,29925,29925,28404,280731,8215762150,00,0.00,N,5,-245,
|
|
20231106,29925,30317,30612,29238,310344,9280087250,00,0.00,N,2,539,
|
|
20231103,29385,29336,29876,28600,348576,10237156800,00,0.00,N,2,343,
|
|
20231102,29042,28012,29238,27815,255997,7378250850,00,0.00,N,2,1373,
|
|
20231101,27668,26197,27717,26000,219432,5935916100,00,0.00,N,2,1717,
|
|
20231031,25951,26049,26246,25363,181995,4704955150,00,0.00,N,2,588,
|
|
20231030,25363,24234,26834,23940,422270,10818095750,00,0.00,N,2,1373,
|
|
20231027,23989,23940,24283,23351,158034,3759575700,00,0.00,N,5,-49,
|
|
20231026,24038,24725,25215,23793,143399,3479100850,00,0.00,N,5,-1520,
|
|
20231025,25559,25902,26098,25166,114891,2936894800,00,0.00,N,5,-49,
|
|
20231024,25608,25019,25657,24480,129224,3236015300,00,0.00,N,2,588,
|
|
20231023,25019,26883,26883,24921,184885,4753974250,00,0.00,N,5,-1864,
|
|
20231020,26883,26982,27080,25510,212473,5612455400,00,0.00,N,5,-588,
|
|
20231019,27472,27717,27766,26638,150604,4097346300,00,0.00,N,5,-932,
|
|
20231018,28404,28257,28944,28061,102506,2918580550,00,0.00,N,5,-49,
|
|
20231017,28453,27570,28600,27521,108834,3055778600,00,0.00,N,2,539,
|
|
20231016,27914,27914,27914,26442,175568,4763971300,00,0.00,N,5,-98,
|
|
20231013,28012,28944,29336,27178,234763,6679194300,00,0.00,N,5,-833,
|
|
20231012,28846,28699,29140,28404,329869,9480296450,00,0.00,N,2,392,
|
|
20231011,28453,27423,28453,27325,194794,5433778050,00,0.00,N,2,1226,
|
|
20231010,27227,27914,28355,26834,190038,5202384200,00,0.00,N,5,-686,
|
|
20231006,27914,26883,28012,26687,204369,5651258400,00,0.00,N,2,883,
|
|
20231005,27031,26049,27325,25951,225962,6023987800,00,0.00,N,2,1128,
|
|
20231004,25902,26295,26687,25510,152500,3961649150,00,0.00,N,5,-1177,
|
|
20230927,27080,26393,27227,24136,189785,4959374900,00,0.00,N,2,294,
|
|
20230926,26785,28012,28306,26687,149632,4066234850,00,0.00,N,5,-1422,
|
|
20230925,28208,28404,28846,26785,364113,10070203050,00,0.00,N,5,-441,
|
|
20230922,28649,28404,28649,27374,256796,7190459050,00,0.00,N,5,-294,
|
|
20230921,28944,29140,30219,27276,884749,25497682700,00,0.00,N,2,833,
|
|
20230920,28110,26785,28306,26589,556667,15403502250,00,0.00,N,2,1373,
|
|
20230919,26736,24823,27766,24480,957131,25599144400,00,0.00,N,2,1913,
|
|
20230918,25300,25050,25850,25000,242068,6148746800,00,0.00,N,5,-100,
|
|
20230915,25400,22550,25500,22550,806424,19929032650,00,0.00,N,2,2750,
|
|
20230914,22650,22100,23100,21500,154184,3409015850,00,0.00,N,2,250,
|
|
20230913,22400,23900,23900,22200,191602,4361470350,00,0.00,N,5,-1550,
|
|
20230912,23950,23750,24000,23350,104242,2468762050,00,0.00,N,3,0,
|
|
20230911,23950,23900,24200,23300,174551,4149722400,00,0.00,N,2,350,
|
|
20230908,23600,23100,23700,23100,71693,1675717750,00,0.00,N,2,200,
|
|
20230907,23400,24250,24250,23000,189917,4426927600,00,0.00,N,5,-750,
|
|
20230906,24150,23700,24650,23450,247829,5996885100,00,0.00,N,2,500,
|
|
20230905,23650,23500,23700,23300,82757,1946512400,00,0.00,N,2,50,
|
|
20230904,23600,23150,23750,22900,110730,2598944100,00,0.00,N,2,450,
|
|
20230901,23150,23500,23500,22900,106541,2459728250,00,0.00,N,5,-400,
|
|
20230831,23550,23800,23950,23000,182943,4279161300,00,0.00,N,5,-200,
|
|
20230830,23750,22400,24000,22300,460684,10787822100,00,0.00,N,2,1800,
|
|
20230829,21950,21350,22000,21300,100840,2191488150,00,0.00,N,2,800,
|
|
20230828,21150,21150,21200,20900,31440,662930150,00,0.00,N,2,100,
|
|
20230825,21050,20300,21150,20300,53557,1115347850,00,0.00,N,2,350,
|
|
20230824,20700,20500,20800,20400,45866,947110600,00,0.00,N,2,150,
|
|
20230823,20550,20400,20700,19960,44193,890671700,00,0.00,N,2,150,
|
|
20230822,20400,20500,20850,20200,51060,1044321000,00,0.00,N,2,300,
|
|
20230821,20100,19760,20300,19750,39693,797936510,00,0.00,N,2,290,
|
|
20230818,19810,19620,20100,19620,53781,1066430410,00,0.00,N,5,-240,
|
|
20230817,20050,19800,20350,19250,89628,1766361300,00,0.00,N,2,50,
|
|
20230816,20000,20850,21200,20000,125619,2551951850,00,0.00,N,5,-1200,
|
|
20230814,21200,21800,21800,21100,43890,937283000,00,0.00,N,5,-550,
|
|
20230811,21750,21650,21850,21450,50029,1080222450,00,0.00,N,2,100,
|
|
20230810,21650,21650,21900,21100,75217,1609267100,00,0.00,N,2,100,
|
|
20230809,21550,20300,21550,20150,99375,2092348800,00,0.00,N,2,1300,
|
|
20230808,20250,20500,20600,20100,70485,1434841200,00,0.00,N,5,-200,
|
|
20230807,20450,21200,21200,20300,102379,2099922550,00,0.00,N,5,-750,
|
|
20230804,21200,21500,21550,20950,78515,1663013550,00,0.00,N,2,100,
|
|
20230803,21100,21550,21600,20750,109906,2310199800,00,0.00,N,5,-500,
|
|
20230802,21600,21850,22200,21450,132064,2875291200,00,0.00,N,5,-650,
|
|
20230801,22250,22550,22600,21900,127238,2822873200,00,0.00,N,5,-150,
|
|
20230731,22400,22150,22750,22050,143479,3207116650,00,0.00,N,2,350,
|
|
20230728,22050,21800,22300,21400,165354,3624529250,00,0.00,N,2,150,
|
|
20230727,21900,22800,23300,21750,173376,3891182150,00,0.00,N,5,-850,
|
|
20230726,22750,24950,24950,21550,493974,11710844750,00,0.00,N,5,-2250,
|
|
20230725,25000,25150,25300,24550,384149,9580038000,00,0.00,N,2,600,
|
|
20230724,24400,24250,24950,23900,242238,5922282950,00,0.00,N,2,100,
|
|
20230721,24300,23800,24400,23750,121436,2928245950,00,0.00,N,2,150,
|
|
20230720,24150,25000,25000,23750,204117,4923144400,00,0.00,N,5,-700,
|
|
20230719,24850,25250,25350,24350,230184,5721702450,00,0.00,N,5,-50,
|
|
20230718,24900,25200,25950,24400,455876,11474820350,00,0.00,N,5,-250,
|
|
20230717,25150,25000,25350,24500,401547,10009500800,00,0.00,N,2,700,
|
|
20230714,24450,21800,25700,21800,1496655,36343607050,00,0.00,N,2,2950,
|
|
20230713,21500,21900,21950,21400,75481,1626613200,00,0.00,N,5,-200,
|
|
20230712,21700,21050,22000,20950,143088,3094685500,00,0.00,N,2,700,
|
|
20230711,21000,20600,21000,20450,79241,1641862250,00,0.00,N,2,550,
|
|
20230710,20450,20250,20650,19870,101049,2044789310,00,0.00,N,2,200,
|
|
20230707,20250,20150,20550,20050,63156,1279117100,00,0.00,N,2,100,
|
|
20230706,20150,20900,20900,20000,144040,2915159550,00,0.00,N,5,-750,
|
|
20230705,20900,21100,21300,20900,66883,1403893900,00,0.00,N,5,-150,
|
|
20230704,21050,21500,21550,20900,78894,1670563700,00,0.00,N,5,-350,
|
|
20230703,21400,21450,21500,21100,67752,1444422300,00,0.00,N,2,300,
|
|
20230630,21100,20950,21150,20650,50878,1060035600,00,0.00,N,2,150,
|
|
20230629,20950,21100,21450,20800,53577,1121366950,00,0.00,N,5,-150,
|
|
20230628,21100,21550,21800,20950,90672,1923799350,00,0.00,N,5,-250,
|
|
20230627,21350,21750,21850,21000,123304,2637684850,00,0.00,N,5,-500,
|
|
20230626,21850,22150,22200,21750,122349,2673202650,00,0.00,N,5,-300,
|
|
20230623,22150,21900,22450,21900,82478,1832448150,00,0.00,N,2,200,
|
|
20230622,21950,21950,22400,21900,98502,2176685750,00,0.00,N,5,-300,
|
|
20230621,22250,22900,23250,22100,193202,4391485300,00,0.00,N,5,-650,
|
|
20230620,22900,22900,23200,22600,165211,3777122600,00,0.00,N,2,50,
|
|
20230619,22850,22250,22950,22250,173402,3924373100,00,0.00,N,2,600,
|
|
20230616,22250,22850,22850,22000,137570,3068688800,00,0.00,N,5,-400,
|
|
20230615,22650,22100,23450,22100,296162,6751287600,00,0.00,N,2,750,
|
|
20230614,21900,23300,23300,21850,251026,5630565650,00,0.00,N,5,-1250,
|
|
20230613,23150,22850,23750,22100,385932,8864646700,00,0.00,N,2,800,
|
|
20230612,22350,21550,22650,21550,415197,9240262450,00,0.00,N,2,1050,
|
|
20230609,21300,21200,21650,21100,75223,1600972200,00,0.00,N,2,250,
|
|
20230608,21050,21350,21350,20900,87761,1851125500,00,0.00,N,5,-300,
|
|
20230607,21350,21400,21700,21050,94848,2023998800,00,0.00,N,5,-50,
|
|
20230605,21400,21400,21600,20950,91663,1948290550,00,0.00,N,2,300,
|
|
20230602,21100,20600,21400,20500,154889,3261718950,00,0.00,N,2,600,
|
|
20230601,20500,21000,21150,20350,92496,1908646050,00,0.00,N,5,-400,
|
|
20230531,20900,20150,21000,20050,368756,7663686300,00,0.00,N,2,500,
|
|
20230530,20400,20100,20400,19840,128982,2591144280,00,0.00,N,2,400,
|
|
20230526,20000,20250,20300,19800,71356,1428250980,00,0.00,N,5,-250,
|
|
20230525,20250,20800,20800,20050,77340,1569647200,00,0.00,N,5,-550,
|
|
20230524,20800,20650,21000,20500,71790,1488382200,00,0.00,N,2,200,
|
|
20230523,20600,20450,21100,20200,147745,3060465750,00,0.00,N,2,400,
|
|
20230522,20200,20100,20350,19670,78206,1572355890,00,0.00,N,2,100,
|
|
20230519,20100,20400,20450,19520,116923,2316069700,00,0.00,N,5,-100,
|
|
20230518,20200,20300,20350,20000,43730,881736050,00,0.00,N,2,100,
|
|
20230517,20100,19650,20100,19400,65342,1295258820,00,0.00,N,2,430,
|
|
20230516,19670,19400,19720,19120,152777,2969887830,00,0.00,N,5,-280,
|
|
20230515,19950,20400,20400,19420,157290,3086213080,00,0.00,N,5,-450,
|
|
20230512,20400,20300,20550,20050,107651,2185387900,00,0.00,N,2,250,
|
|
20230511,20150,20900,21050,20100,154954,3178525650,00,0.00,N,5,-250,
|
|
20230510,20400,20250,20850,19700,146852,2988414870,00,0.00,N,2,150,
|
|
20230509,20250,20300,20350,19590,168480,3354745140,00,0.00,N,3,0,
|
|
20230508,20250,20600,20800,20200,92208,1886858150,00,0.00,N,5,-250,
|
|
20230504,20500,20350,20600,20100,71859,1461107650,00,0.00,N,2,100,
|
|
20230503,20400,20700,20900,20350,77010,1584313700,00,0.00,N,5,-550,
|
|
20230502,20950,20750,21400,20650,165167,3470804700,00,0.00,N,2,200,
|
|
20230428,20750,21750,21800,20500,195744,4095154850,00,0.00,N,5,-750,
|
|
20230427,21500,21000,21600,20700,129338,2745598150,00,0.00,N,2,400,
|
|
20230426,21100,21450,21700,21000,186710,3969626500,00,0.00,N,5,-450,
|
|
20230425,21550,22900,23000,20750,414578,8961418800,00,0.00,N,5,-1150,
|
|
20230424,22700,23350,23550,22500,242001,5508757200,00,0.00,N,5,-650,
|
|
20230421,23350,24150,24300,23100,313862,7380237000,00,0.00,N,5,-1050,
|
|
20230420,24400,25600,25800,24100,296132,7328892950,00,0.00,N,5,-1550,
|
|
20230419,25950,25250,26150,24850,347087,8890881100,00,0.00,N,2,500,
|
|
20230418,25450,26400,26500,25200,411587,10562991300,00,0.00,N,5,-600,
|
|
20230417,26050,25100,26050,24850,708767,18149444150,00,0.00,N,2,1250,
|
|
20230414,24800,24100,25100,23700,651894,16050183350,00,0.00,N,2,1400,
|
|
20230413,23400,23950,24000,22700,404354,9398476650,00,0.00,N,5,-800,
|
|
20230412,24200,24300,26150,24000,805028,20068599600,00,0.00,N,2,50,
|
|
20230411,24150,25300,25300,23450,403545,9695355750,00,0.00,N,5,-600,
|
|
20230410,24750,24450,25400,24200,592227,14695810300,00,0.00,N,2,550,
|
|
20230407,24200,23250,24500,22800,432330,10297135750,00,0.00,N,2,1300,
|
|
20230406,22900,22850,23450,22300,348968,7957414950,00,0.00,N,5,-50,
|
|
20230405,22950,22700,23200,22500,283431,6463269350,00,0.00,N,2,350,
|
|
20230404,22600,23800,24250,22500,692549,16116346250,00,0.00,N,5,-1950,
|
|
20230403,24550,25300,25300,24100,313401,7722719000,00,0.00,N,5,-250,
|
|
20230331,24800,25400,25950,24450,475040,11887074750,00,0.00,N,5,-1050,
|
|
20230330,25850,26700,27700,25550,777844,20583785000,00,0.00,N,5,-550,
|
|
20230329,26400,25300,26950,24800,604627,15903736800,00,0.00,N,2,900,
|
|
20230328,25500,26050,26450,24750,371885,9509718950,00,0.00,N,2,150,
|
|
20230327,25350,24500,25500,23650,349449,8634287900,00,0.00,N,2,850,
|
|
20230324,24500,26250,26300,24000,631929,15605710600,00,0.00,N,5,-1350,
|
|
20230323,25850,25100,27700,24900,1124949,29910187350,00,0.00,N,2,450,
|
|
20230322,25400,26200,26200,25050,338241,8621678250,00,0.00,N,5,-100,
|
|
20230321,25500,26000,27150,25100,592487,15528682150,00,0.00,N,5,-100,
|
|
20230320,25600,23500,25850,23000,549045,13706970050,00,0.00,N,2,1300,
|
|
20230317,24300,25550,25850,23250,561890,13568431900,00,0.00,N,5,-1600,
|
|
20230316,25900,26350,28050,25200,719669,19085111200,00,0.00,N,5,-950,
|
|
20230315,26850,24550,27900,23900,1883280,49640139250,00,0.00,N,2,2650,
|
|
20230314,24200,24150,24300,22850,467994,10993345600,00,0.00,N,2,50,
|
|
20230313,24150,24550,25300,22950,1024632,25002757450,00,0.00,N,5,-250,
|
|
20230310,24400,21600,26500,21500,3627337,88326825550,00,0.00,N,2,3750,
|
|
20230309,20650,21050,21300,19990,201772,4114790700,00,0.00,N,5,-150,
|
|
20230308,20800,20900,21000,20200,188212,3874049400,00,0.00,N,5,-400,
|
|
20230307,21200,21050,21600,20150,398197,8301186350,00,0.00,N,5,-700,
|
|
20230306,21900,22850,23750,20850,663188,14824853500,00,0.00,N,5,-100,
|
|
20230303,22000,21050,22100,20800,178161,3847414250,00,0.00,N,2,1000,
|
|
20230302,21000,20850,21500,20500,141014,2961368500,00,0.00,N,5,-50,
|
|
20230228,21050,21700,21750,20800,120474,2551477100,00,0.00,N,5,-100,
|
|
20230227,21150,21100,21700,20700,242199,5116403350,00,0.00,N,2,500,
|
|
20230224,20650,19420,21750,19420,502909,10469145420,00,0.00,N,2,1430,
|
|
20230223,19220,19630,19730,19050,122487,2362566710,00,0.00,N,5,-400,
|
|
20230222,19620,20000,20100,19380,120510,2382489830,00,0.00,N,5,-780,
|
|
20230221,20400,20350,20800,19920,124768,2530269750,00,0.00,N,3,0,
|
|
20230220,20400,20150,20600,19990,100680,2040523690,00,0.00,N,2,400,
|
|
20230217,20000,20100,20100,19440,119202,2356785890,00,0.00,N,5,-100,
|
|
20230216,20100,19370,20200,19370,216187,4309140990,00,0.00,N,2,1040,
|
|
20230215,19060,19070,19720,19000,128905,2499286580,00,0.00,N,5,-10,
|
|
20230214,19070,18980,19260,18630,91506,1741554170,00,0.00,N,2,90,
|
|
20230213,18980,19330,19470,18900,162250,3105337370,00,0.00,N,5,-550,
|
|
20230210,19530,19590,19930,19000,226569,4423317660,00,0.00,N,5,-10,
|
|
20230209,19540,18350,19650,18140,282202,5407634830,00,0.00,N,2,1130,
|
|
20230208,18410,18270,18430,17760,183368,3327918900,00,0.00,N,2,440,
|
|
20230207,17970,17610,18230,17520,163481,2907177780,00,0.00,N,2,420,
|
|
20230206,17550,17800,18110,17070,187607,3283760040,00,0.00,N,3,0,
|
|
20230203,17550,16740,17620,16700,193872,3365675760,00,0.00,N,2,810,
|
|
20230202,16740,16490,16810,16380,77663,1292501230,00,0.00,N,2,470,
|
|
20230201,16270,16070,16430,16070,52478,853226640,00,0.00,N,2,160,
|
|
20230131,16110,16140,16240,16080,55338,892701160,00,0.00,N,5,-140,
|
|
20230130,16250,16100,16520,16050,60375,987410080,00,0.00,N,2,210,
|
|
20230127,16040,16120,16130,15910,42342,677855250,00,0.00,N,5,-80,
|
|
20230126,16120,15730,16160,15700,60162,962463850,00,0.00,N,2,370,
|
|
20230125,15750,16090,16090,15650,52399,824158980,00,0.00,N,3,0,
|
|
20230120,15750,15450,15800,15450,34734,544620550,00,0.00,N,2,300,
|
|
20230119,15450,15150,15600,15100,32807,505900800,00,0.00,N,2,50,
|
|
20230118,15400,15500,15700,15100,37647,575951650,00,0.00,N,5,-150,
|
|
20230117,15550,15700,15750,15400,35281,548128450,00,0.00,N,3,0,
|
|
20230116,15550,15750,15800,15500,34461,538723500,00,0.00,N,5,-50,
|
|
20230113,15600,15900,16250,15550,44173,698925150,00,0.00,N,5,-100,
|
|
20230112,15700,15650,15850,15450,46162,722622500,00,0.00,N,2,250,
|
|
20230111,15450,15350,15750,15100,59070,910930550,00,0.00,N,2,150,
|
|
20230110,15300,14850,15350,14750,55719,842624550,00,0.00,N,2,450,
|
|
20230109,14850,14450,14950,14400,75933,1123274100,00,0.00,N,2,600,
|
|
20230106,14250,14200,14450,13850,133731,1887112700,00,0.00,N,2,50,
|
|
20230105,14200,14550,14700,14050,63888,912597600,00,0.00,N,5,-350,
|
|
20230104,14550,14200,14700,14150,54640,792220150,00,0.00,N,3,0,
|
|
20230103,14550,14550,14700,14050,62528,899631150,00,0.00,N,5,-100,
|
|
20230102,14650,15050,15400,14600,60378,896097400,00,0.00,N,5,-400,
|
|
20221229,15050,15450,15450,14900,45939,693383850,00,0.00,N,5,-400,
|
|
20221228,15450,15500,15800,15400,73702,1144935350,02,-1.54,N,5,-500,
|
|
20221227,15950,15753,16097,15556,89947,1423657250,00,0.00,N,2,443,
|
|
20221226,15506,15162,15851,15162,80777,1259446450,00,0.00,N,2,541,
|
|
20221223,14965,15310,15359,14768,75521,1131871200,00,0.00,N,5,-492,
|
|
20221222,15457,15556,15605,15359,35672,551937400,00,0.00,N,3,0,
|
|
20221221,15457,15359,15605,14768,83760,1266180750,00,0.00,N,2,147,
|
|
20221220,15310,16442,16540,15063,186297,2906242900,00,0.00,N,5,-1230,
|
|
20221219,16540,16786,16836,16491,24628,408756200,00,0.00,N,5,-393,
|
|
20221216,16934,16540,16983,16442,35411,590520200,00,0.00,N,2,98,
|
|
20221215,16836,16934,17180,16589,42155,709269300,00,0.00,N,5,-98,
|
|
20221214,16934,16885,16983,16688,30244,510425750,00,0.00,N,2,196,
|
|
20221213,16737,16786,17033,16737,22543,380278800,00,0.00,N,3,0,
|
|
20221212,16737,16983,17082,16491,54359,911878950,00,0.00,N,5,-246,
|
|
20221209,16983,17033,17180,16491,90818,1524853000,00,0.00,N,5,-49,
|
|
20221208,17033,17476,17525,16688,73906,1261039900,00,0.00,N,5,-443,
|
|
20221207,17476,17672,17820,17229,85123,1490140650,00,0.00,N,5,-295,
|
|
20221206,17771,16934,18214,16786,221965,3912617500,00,0.00,N,2,738,
|
|
20221205,17033,17328,17476,16737,123923,2113479450,00,0.00,N,5,-295,
|
|
20221202,17328,16343,17623,16245,264882,4558405550,00,0.00,N,2,984,
|
|
20221201,16343,16146,16393,16097,79844,1298303350,00,0.00,N,2,541,
|
|
20221130,15802,16048,16294,15802,235716,3735201450,00,0.00,N,5,-147,
|
|
20221129,15950,15753,16146,15753,43363,692301550,00,0.00,N,2,49,
|
|
20221128,15900,16442,16442,15802,62028,988684100,00,0.00,N,5,-541,
|
|
20221125,16442,16393,16491,16097,51070,833885450,00,0.00,N,2,98,
|
|
20221124,16343,16097,16442,16097,41651,677114550,00,0.00,N,2,295,
|
|
20221123,16048,16245,16245,15900,37694,604343250,00,0.00,N,3,0,
|
|
20221122,16048,16343,16589,15900,77411,1247291600,00,0.00,N,5,-541,
|
|
20221121,16589,16786,17082,16393,62089,1029112200,00,0.00,N,5,-344,
|
|
20221118,16934,16589,17476,16393,114758,1945570400,00,0.00,N,2,443,
|
|
20221117,16491,16393,16737,16245,58361,961186150,00,0.00,N,5,-49,
|
|
20221116,16540,16885,16885,16343,68385,1132519050,00,0.00,N,5,-295,
|
|
20221115,16836,17131,17279,16589,132752,2242062100,00,0.00,N,5,-295,
|
|
20221114,17131,16196,17476,16097,214952,3655059600,00,0.00,N,2,1230,
|
|
20221111,15900,15950,16146,15506,95039,1501636600,00,0.00,N,2,541,
|
|
20221110,15359,15408,15605,14965,43738,671039300,00,0.00,N,5,-98,
|
|
20221109,15457,15753,15900,15457,45546,710049000,00,0.00,N,5,-295,
|
|
20221108,15753,15900,16196,15408,44741,700507100,00,0.00,N,5,-147,
|
|
20221107,15900,15802,16343,15654,63272,1015087300,00,0.00,N,2,147,
|
|
20221104,15753,15703,16048,15506,53287,837024950,00,0.00,N,5,-147,
|
|
20221103,15900,15162,16097,15063,97941,1529636800,00,0.00,N,2,344,
|
|
20221102,15556,15113,16146,15113,159111,2474476250,00,0.00,N,2,196,
|
|
20221101,15359,14177,15408,14128,119603,1784979150,00,0.00,N,2,1181,
|
|
20221031,14177,14374,14473,13980,50159,714542150,00,0.00,N,2,98,
|
|
20221028,14079,14227,14768,14030,59474,852003500,00,0.00,N,5,-492,
|
|
20221027,14571,13931,14620,13734,79622,1138547200,00,0.00,N,2,787,
|
|
20221026,13783,13931,13931,13587,48475,666395800,00,0.00,N,2,49,
|
|
20221025,13734,14374,14423,13734,68182,956071700,00,0.00,N,5,-541,
|
|
20221024,14276,14768,14916,14177,62084,906181100,00,0.00,N,5,-147,
|
|
20221021,14423,14768,14965,14276,51614,756153850,00,0.00,N,5,-443,
|
|
20221020,14866,15014,15162,14522,71302,1055918750,00,0.00,N,5,-196,
|
|
20221019,15063,14374,15605,14374,211946,3216777350,00,0.00,N,2,738,
|
|
20221018,14325,14670,14670,14079,40279,577113300,00,0.00,N,2,49,
|
|
20221017,14276,13636,14473,13587,42718,598989100,00,0.00,N,2,344,
|
|
20221014,13931,13783,14030,13636,53596,740554950,00,0.00,N,2,639,
|
|
20221013,13291,13882,14473,13291,102320,1405145100,00,0.00,N,5,-295,
|
|
20221012,13587,13340,13734,13340,50593,685429050,00,0.00,N,3,0,
|
|
20221011,13587,13833,13833,13291,68583,927772450,00,0.00,N,5,-639,
|
|
20221007,14227,14128,14473,13980,58834,836060750,00,0.00,N,5,-147,
|
|
20221006,14374,13833,14374,13833,54557,775737650,00,0.00,N,2,541,
|
|
20221005,13833,14374,14374,13734,60888,850243200,00,0.00,N,5,-246,
|
|
20221004,14079,13882,14177,13783,41343,578445600,00,0.00,N,2,492,
|
|
20220930,13587,13587,13882,13340,74889,1018804500,00,0.00,N,5,-147,
|
|
20220929,13734,14374,14719,13734,90580,1285747600,00,0.00,N,5,-443,
|
|
20220928,14177,14670,14916,14030,125578,1802635150,00,0.00,N,5,-590,
|
|
20220927,14768,14571,14916,14325,114662,1674440450,00,0.00,N,3,0,
|
|
20220926,14768,15260,15359,14670,154061,2296287250,00,0.00,N,5,-886,
|
|
20220923,15654,15851,16245,15556,80050,1270784600,00,0.00,N,5,-393,
|
|
20220922,16048,15900,16097,15605,72454,1146468950,00,0.00,N,5,-196,
|
|
20220921,16245,16245,16589,15999,34664,564529550,00,0.00,N,3,0,
|
|
20220920,16245,15753,16589,15753,77138,1257661350,00,0.00,N,2,541,
|
|
20220919,15703,16097,16294,15654,81533,1290405150,00,0.00,N,5,-492,
|
|
20220916,16196,16393,16639,16097,72210,1177632650,00,0.00,N,5,-393,
|
|
20220915,16589,17033,17033,16540,80171,1341055500,00,0.00,N,5,-295,
|
|
20220914,16885,16737,17033,16589,84684,1427489950,00,0.00,N,5,-590,
|
|
20220913,17476,16786,17722,16786,137777,2382308650,00,0.00,N,2,1033,
|
|
20220908,16442,16393,16589,16294,53752,882682700,00,0.00,N,2,246,
|
|
20220907,16196,16540,16589,15851,141905,2290398600,00,0.00,N,5,-492,
|
|
20220906,16688,16540,16885,16393,120439,2001880350,00,0.00,N,2,147,
|
|
20220905,16540,16786,17033,16294,130090,2160182450,00,0.00,N,5,-590,
|
|
20220902,17131,16885,17131,16540,126208,2123827050,00,0.00,N,2,393,
|
|
20220901,16737,17328,17476,16589,139808,2355337850,00,0.00,N,5,-787,
|
|
20220831,17525,17476,17525,16983,112866,1948036000,00,0.00,N,5,-49,
|
|
20220830,17574,17574,17919,17279,236334,4128330350,00,0.00,N,3,0,
|
|
20220829,17574,17771,17919,17279,145655,2558348250,00,0.00,N,5,-984,
|
|
20220826,18559,19297,19297,18362,106744,2003384250,00,0.00,N,5,-443,
|
|
20220825,19002,19149,19248,18805,57518,1093102300,00,0.00,N,3,0,
|
|
20220824,19002,19002,19149,18411,63513,1195039400,00,0.00,N,2,196,
|
|
20220823,18805,18312,18952,18165,102508,1899580850,00,0.00,N,2,49,
|
|
20220822,18756,18903,19051,18509,121847,2283116350,00,0.00,N,5,-689,
|
|
20220819,19445,19691,19789,19199,70866,1377191000,00,0.00,N,5,-246,
|
|
20220818,19691,19494,19888,18805,129719,2500679500,00,0.00,N,3,0,
|
|
20220817,19691,20331,20331,19297,168165,3293367600,00,0.00,N,5,-541,
|
|
20220816,20232,20085,20429,19839,91666,1849577300,00,0.00,N,2,246,
|
|
20220812,19986,19789,20035,19543,68035,1351107150,00,0.00,N,2,196,
|
|
20220811,19789,19297,20134,19297,169554,3352883300,00,0.00,N,2,787,
|
|
20220810,19002,18903,19543,18657,89273,1709539750,00,0.00,N,2,49,
|
|
20220809,18952,18657,19346,18509,103268,1958259000,00,0.00,N,2,295,
|
|
20220808,18657,18706,18805,18214,75740,1403356600,00,0.00,N,5,-246,
|
|
20220805,18903,18608,19297,18509,116754,2207630500,00,0.00,N,2,196,
|
|
20220804,18706,18214,18756,17869,131142,2408953700,00,0.00,N,2,689,
|
|
20220803,18017,18116,18263,17919,55969,1011349000,00,0.00,N,5,-196,
|
|
20220802,18214,18263,18312,17623,100190,1796598350,00,0.00,N,5,-147,
|
|
20220801,18362,18066,18509,17771,111617,2023591200,00,0.00,N,2,443,
|
|
20220729,17919,17869,18116,17574,120335,2143755200,00,0.00,N,3,0,
|
|
20220728,17919,16885,18066,16786,273676,4810694050,00,0.00,N,2,1378,
|
|
20220727,16540,16737,16737,16393,27908,460233000,00,0.00,N,5,-98,
|
|
20220726,16639,16491,16836,16245,41734,687156200,00,0.00,N,2,98,
|
|
20220725,16540,16786,16836,16245,71618,1180523000,00,0.00,N,5,-295,
|
|
20220722,16836,17279,17279,16737,60108,1019303250,00,0.00,N,5,-98,
|
|
20220721,16934,16836,17082,16639,62685,1054252350,00,0.00,N,3,0,
|
|
20220720,16934,17229,17574,16589,91589,1564735650,00,0.00,N,2,196,
|
|
20220719,16737,16146,16836,15999,74103,1225276500,00,0.00,N,2,393,
|
|
20220718,16343,15802,16393,15654,66262,1065237700,00,0.00,N,2,738,
|
|
20220715,15605,15851,15900,15260,40919,633033400,00,0.00,N,5,-147,
|
|
20220714,15753,15753,16393,15654,64507,1026660150,00,0.00,N,5,-147,
|
|
20220713,15900,14866,15950,14866,115092,1790710350,00,0.00,N,2,886,
|
|
20220712,15014,15310,15506,14965,74700,1125575150,00,0.00,N,5,-541,
|
|
20220711,15556,15851,15950,15457,62796,981906600,00,0.00,N,5,-295,
|
|
20220708,15851,16294,16294,15802,59560,953349350,00,0.00,N,5,-196,
|
|
20220707,16048,16097,16442,15654,55697,888270750,00,0.00,N,2,49,
|
|
20220706,15999,15654,16442,15211,127058,2039475450,00,0.00,N,2,443,
|
|
20220705,15556,15211,15900,15113,109550,1702474500,00,0.00,N,2,492,
|
|
20220704,15063,15359,15506,14817,97799,1470826550,00,0.00,N,5,-246,
|
|
20220701,15310,15851,16146,14965,138592,2142620350,00,0.00,N,5,-590,
|
|
20220630,15900,16491,16885,15654,116633,1859247250,00,0.00,N,5,-738,
|
|
20220629,16639,16442,16836,16146,76361,1260187450,00,0.00,N,5,-295,
|
|
20220628,16934,16934,17180,16589,34682,583278150,00,0.00,N,2,49,
|
|
20220627,16885,17525,17574,16442,109454,1861441150,00,0.00,N,5,-147,
|
|
20220624,17033,15556,17033,15556,138502,2294205900,00,0.00,N,2,1575,
|
|
20220623,15457,16442,16737,15457,232542,3706638950,00,0.00,N,5,-1033,
|
|
20220622,16491,18165,18312,16491,202843,3442844900,00,0.00,N,5,-1575,
|
|
20220621,18066,17869,18116,17426,92516,1646869500,00,0.00,N,2,344,
|
|
20220620,17722,19100,19100,17426,208184,3702003900,00,0.00,N,5,-1132,
|
|
20220617,18854,18362,18903,18214,137128,2537841550,00,0.00,N,5,-147,
|
|
20220616,19002,19937,20085,18854,136005,2652264000,00,0.00,N,5,-147,
|
|
20220615,19149,19691,20085,18903,110456,2141945400,00,0.00,N,5,-787,
|
|
20220614,19937,19494,20134,19199,147545,2892433950,00,0.00,N,5,-147,
|
|
20220613,20085,20725,21069,20035,165566,3369507050,00,0.00,N,5,-1575,
|
|
20220610,21660,21414,22054,21414,52893,1144620750,00,0.00,N,5,-393,
|
|
20220609,22054,21611,22054,21562,55862,1214928000,00,0.00,N,2,147,
|
|
20220608,21906,22152,22300,21660,110458,2413920350,00,0.00,N,5,-246,
|
|
20220607,22152,22940,22940,22005,157078,3494547050,00,0.00,N,5,-886,
|
|
20220603,23038,23285,23531,22940,76950,1779952400,00,0.00,N,5,-246,
|
|
20220602,23285,23728,23728,23137,64521,1500203750,00,0.00,N,5,-295,
|
|
20220531,23580,24368,24368,23580,111864,2654491250,00,0.00,N,5,-639,
|
|
20220530,24220,24072,24417,23974,98946,2394036050,00,0.00,N,2,295,
|
|
20220527,23925,23678,24072,23481,76748,1823840100,00,0.00,N,2,590,
|
|
20220526,23334,24368,24417,23137,180240,4252829600,00,0.00,N,5,-738,
|
|
20220525,24072,24417,24614,23531,121818,2929263450,00,0.00,N,5,-196,
|
|
20220524,24269,25401,25401,24269,170768,4258134500,00,0.00,N,5,-689,
|
|
20220523,24958,24712,25598,24614,239489,6002102250,00,0.00,N,2,738,
|
|
20220520,24220,24269,24515,24023,94540,2290401150,00,0.00,N,2,98,
|
|
20220519,24121,23629,24466,23285,557069,12983746650,00,0.00,N,5,-246,
|
|
20220518,24368,24564,24811,24121,181001,4426980000,00,0.00,N,2,196,
|
|
20220517,24171,24515,25106,23875,147428,3570518250,00,0.00,N,5,-196,
|
|
20220516,24368,25401,25401,24171,498110,11775233700,00,0.00,N,5,-295,
|