688 lines
45 KiB
CSV
688 lines
45 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250305,19650,19490,19650,19470,17610,344059620,00,0.00,N,2,150,
|
|
20250304,19500,19800,19800,19490,9341,182457690,00,0.00,N,5,-20,
|
|
20250228,19520,19600,19600,19400,49115,957571090,00,0.00,N,5,-180,
|
|
20250227,19700,19770,19800,19610,6190,121604550,00,0.00,N,5,-100,
|
|
20250226,19800,19420,19800,19420,21168,414784020,00,0.00,N,2,300,
|
|
20250225,19500,19590,19590,19410,25818,503097830,00,0.00,N,5,-90,
|
|
20250224,19590,19690,19690,19430,25769,502712220,00,0.00,N,5,-60,
|
|
20250221,19650,19520,19690,19520,6806,133532380,00,0.00,N,2,30,
|
|
20250220,19620,19600,19750,19460,16265,318940080,00,0.00,N,2,150,
|
|
20250219,19470,19430,19590,19430,29238,569610140,00,0.00,N,5,-40,
|
|
20250218,19510,19620,19780,19480,9811,191783090,00,0.00,N,5,-150,
|
|
20250217,19660,19490,19740,19490,12770,250789310,00,0.00,N,2,130,
|
|
20250214,19530,19450,19690,19450,8771,171295430,00,0.00,N,2,80,
|
|
20250213,19450,19410,19490,19390,3749,72921900,00,0.00,N,2,70,
|
|
20250212,19380,19470,19560,19300,14181,275735380,00,0.00,N,2,20,
|
|
20250211,19360,19290,19460,19280,10726,207229200,00,0.00,N,2,70,
|
|
20250210,19290,19250,19550,19250,14113,272998800,00,0.00,N,5,-90,
|
|
20250207,19380,19300,19380,19270,13098,252911210,00,0.00,N,2,80,
|
|
20250206,19300,19190,19300,19190,9682,186091190,00,0.00,N,2,90,
|
|
20250205,19210,19200,19310,19200,9802,188304360,00,0.00,N,2,10,
|
|
20250204,19200,19170,19320,19170,7014,134740720,00,0.00,N,3,0,
|
|
20250203,19200,19120,19340,19120,28940,555523570,00,0.00,N,5,-190,
|
|
20250131,19390,19400,19560,19370,36644,710846790,00,0.00,N,5,-10,
|
|
20250124,19400,19510,19590,19340,9582,186022070,00,0.00,N,5,-110,
|
|
20250123,19510,19410,19610,19400,15218,296368190,00,0.00,N,5,-30,
|
|
20250122,19540,19370,19580,19370,15060,293121210,00,0.00,N,2,180,
|
|
20250121,19360,19430,19500,19360,8102,157196590,00,0.00,N,5,-60,
|
|
20250120,19420,19300,19600,19300,8814,171663490,00,0.00,N,2,70,
|
|
20250117,19350,19300,19380,19210,11313,218700340,00,0.00,N,2,50,
|
|
20250116,19300,19270,19380,19250,7850,151450830,00,0.00,N,5,-10,
|
|
20250115,19310,19340,19560,19310,6256,121064310,00,0.00,N,5,-30,
|
|
20250114,19340,19520,19540,19340,11071,215009710,00,0.00,N,5,-80,
|
|
20250113,19420,19640,19640,19390,14396,279725860,00,0.00,N,5,-160,
|
|
20250110,19580,19540,19650,19520,8214,160662590,00,0.00,N,2,40,
|
|
20250109,19540,19420,19600,19420,10026,195665620,00,0.00,N,5,-10,
|
|
20250108,19550,19500,19670,19400,9320,182102170,00,0.00,N,2,50,
|
|
20250107,19500,19290,19650,19280,17857,347949220,00,0.00,N,2,200,
|
|
20250106,19300,19150,19390,19070,9150,175935300,00,0.00,N,2,150,
|
|
20250103,19150,19080,19300,19080,7454,143018470,00,0.00,N,2,70,
|
|
20250102,19080,19010,19130,18950,11385,216483600,00,0.00,N,2,70,
|
|
20241230,19010,19290,19290,19000,12982,247373590,00,0.00,N,5,-300,
|
|
20241227,19310,19460,19630,19150,19358,373466130,02,0.00,N,5,-460,
|
|
20241226,19770,19400,19900,19380,35538,696626400,00,0.00,N,2,370,
|
|
20241224,19400,19360,19410,19230,7589,146737070,00,0.00,N,2,40,
|
|
20241223,19360,19120,19420,19050,22251,428026650,00,0.00,N,2,240,
|
|
20241220,19120,19180,19300,19000,25583,488929400,00,0.00,N,5,-90,
|
|
20241219,19210,19000,19210,18860,11042,210619190,00,0.00,N,2,70,
|
|
20241218,19140,19170,19170,18990,19715,375244400,00,0.00,N,2,40,
|
|
20241217,19100,19140,19140,18910,24297,462206120,00,0.00,N,2,40,
|
|
20241216,19060,19000,19120,18980,14162,269571030,00,0.00,N,2,150,
|
|
20241213,18910,18910,19080,18900,13720,260738860,00,0.00,N,2,10,
|
|
20241212,18900,18830,18930,18690,11242,211838560,00,0.00,N,2,70,
|
|
20241211,18830,18460,18860,18460,14006,262933920,00,0.00,N,2,370,
|
|
20241210,18460,17900,18490,17900,17915,328461860,00,0.00,N,2,520,
|
|
20241209,17940,18350,18600,17760,30004,539586470,00,0.00,N,5,-690,
|
|
20241206,18630,18740,18740,18310,43265,798763700,00,0.00,N,2,120,
|
|
20241205,18510,18700,18700,18400,12848,237568950,00,0.00,N,5,-80,
|
|
20241204,18590,18550,18800,18410,27243,505813730,00,0.00,N,5,-360,
|
|
20241203,18950,18900,19050,18900,7266,137684000,00,0.00,N,2,60,
|
|
20241202,18890,18940,19000,18800,13754,259497810,00,0.00,N,5,-110,
|
|
20241129,19000,19160,19160,18910,22072,419323790,00,0.00,N,5,-70,
|
|
20241128,19070,19090,19250,18970,19377,369306670,00,0.00,N,2,60,
|
|
20241127,19010,18970,19120,18880,31639,601035170,00,0.00,N,2,30,
|
|
20241126,18980,18460,19000,18450,22077,414379740,00,0.00,N,2,520,
|
|
20241125,18460,18430,18510,18310,5741,105628850,00,0.00,N,2,80,
|
|
20241122,18380,18530,18540,18310,17432,321012280,00,0.00,N,5,-20,
|
|
20241121,18400,18530,18600,18250,14146,259506090,00,0.00,N,5,-130,
|
|
20241120,18530,18370,18530,18060,16941,310637900,00,0.00,N,2,270,
|
|
20241119,18260,17930,18290,17930,17892,325058850,00,0.00,N,2,260,
|
|
20241118,18000,17740,18190,17740,46097,827463280,00,0.00,N,2,170,
|
|
20241115,17830,17540,17950,17460,17682,312588290,00,0.00,N,2,290,
|
|
20241114,17540,17460,17800,17460,17081,300484160,00,0.00,N,5,-20,
|
|
20241113,17560,17700,18080,17500,26824,473287230,00,0.00,N,5,-260,
|
|
20241112,17820,18250,18320,17700,32244,580258210,00,0.00,N,5,-500,
|
|
20241111,18320,18880,18880,18270,21463,395829000,00,0.00,N,5,-510,
|
|
20241108,18830,18940,19010,18810,15050,284271120,00,0.00,N,5,-10,
|
|
20241107,18840,18920,19080,18720,15651,294816340,00,0.00,N,5,-60,
|
|
20241106,18900,19290,19290,18900,17055,324201580,00,0.00,N,5,-220,
|
|
20241105,19120,19110,19190,18990,8344,159377870,00,0.00,N,2,10,
|
|
20241104,19110,19190,19190,18930,14030,267369000,00,0.00,N,5,-40,
|
|
20241101,19150,19290,19290,19020,9952,190195800,00,0.00,N,5,-20,
|
|
20241031,19170,18950,19200,18930,9868,188151640,00,0.00,N,2,170,
|
|
20241030,19000,19050,19140,19000,9850,187573620,00,0.00,N,5,-50,
|
|
20241029,19050,19200,19200,18900,12515,237482570,00,0.00,N,5,-10,
|
|
20241028,19060,19050,19200,18950,19915,378385290,00,0.00,N,2,20,
|
|
20241025,19040,19450,19450,19010,19519,373266960,00,0.00,N,5,-170,
|
|
20241024,19210,19410,19500,19140,15238,293245850,00,0.00,N,5,-210,
|
|
20241023,19420,19440,19500,19290,12351,239284740,00,0.00,N,5,-60,
|
|
20241022,19480,19660,19680,19360,15834,309226660,00,0.00,N,5,-180,
|
|
20241021,19660,19760,19990,19540,15285,301782010,00,0.00,N,5,-100,
|
|
20241018,19760,19630,20200,19600,30131,598169930,00,0.00,N,2,40,
|
|
20241017,19720,20050,20100,19700,28615,566355260,00,0.00,N,5,-580,
|
|
20241016,20300,19420,20300,19180,62921,1255235970,00,0.00,N,2,880,
|
|
20241015,19420,19400,19700,19200,23217,448952360,00,0.00,N,5,-120,
|
|
20241014,19540,19290,19700,19190,40345,789923310,00,0.00,N,2,390,
|
|
20241011,19150,19180,19280,19020,22730,435489220,00,0.00,N,2,100,
|
|
20241010,19050,18890,19110,18800,11256,212975850,00,0.00,N,2,160,
|
|
20241008,18890,18720,19160,18720,12876,242788300,00,0.00,N,5,-90,
|
|
20241007,18980,19150,19210,18940,8340,158686730,00,0.00,N,2,40,
|
|
20241004,18940,18760,19020,18760,11011,207599120,00,0.00,N,2,180,
|
|
20241002,18760,19370,19370,18670,36066,681138450,00,0.00,N,5,-460,
|
|
20240930,19220,19560,19580,19150,18448,355146720,00,0.00,N,5,-340,
|
|
20240927,19560,19680,19680,19300,21705,423915720,00,0.00,N,2,70,
|
|
20240926,19490,19200,19540,19120,21176,408717480,00,0.00,N,2,290,
|
|
20240925,19200,19380,19380,19090,15923,305122400,00,0.00,N,5,-60,
|
|
20240924,19260,19100,19380,19060,19834,379702690,00,0.00,N,2,160,
|
|
20240923,19100,19450,19500,19030,35523,681610300,00,0.00,N,5,-350,
|
|
20240920,19450,19420,19630,19340,25915,504119690,00,0.00,N,2,50,
|
|
20240919,19400,19500,19630,19200,12385,239082190,00,0.00,N,5,-100,
|
|
20240913,19500,19390,19610,19260,21575,419242310,00,0.00,N,2,230,
|
|
20240912,19270,19280,19340,19030,7753,148733840,00,0.00,N,2,180,
|
|
20240911,19090,19040,19400,18910,12387,238168080,00,0.00,N,2,180,
|
|
20240910,18910,19100,19140,18890,14475,274580920,00,0.00,N,5,-130,
|
|
20240909,19040,19050,19190,18810,13550,257551010,00,0.00,N,5,-160,
|
|
20240906,19200,19220,19320,18980,12942,247593350,00,0.00,N,5,-110,
|
|
20240905,19310,18790,19620,18790,32465,628214630,00,0.00,N,2,500,
|
|
20240904,18810,19180,19200,18600,32965,621597440,00,0.00,N,5,-580,
|
|
20240903,19390,19250,19490,19250,10000,193986150,00,0.00,N,3,0,
|
|
20240902,19390,19570,19570,19250,6977,135059860,00,0.00,N,5,-110,
|
|
20240830,19500,19490,19600,19330,17491,340487380,00,0.00,N,2,10,
|
|
20240829,19490,19590,19590,19330,13998,271620400,00,0.00,N,5,-110,
|
|
20240828,19600,19740,19740,19460,15919,310841480,00,0.00,N,5,-40,
|
|
20240827,19640,19590,19710,19410,13728,268297600,00,0.00,N,3,0,
|
|
20240826,19640,19350,19770,19230,37060,727999430,00,0.00,N,2,290,
|
|
20240823,19350,19340,19400,19010,9013,173059420,00,0.00,N,2,10,
|
|
20240822,19340,19330,19500,19140,22341,430563790,00,0.00,N,5,-20,
|
|
20240821,19360,19110,19530,19040,26137,506643970,00,0.00,N,2,250,
|
|
20240820,19110,18900,19190,18900,16254,310025160,00,0.00,N,2,80,
|
|
20240819,19030,18970,19050,18800,11326,214503130,00,0.00,N,2,130,
|
|
20240816,18900,18800,18940,18710,1005147,18746149659,00,0.00,N,2,100,
|
|
20240814,18800,18390,18830,18260,20959,389332790,00,0.00,N,2,550,
|
|
20240813,18250,18430,18430,18180,10364,189173120,00,0.00,N,5,-110,
|
|
20240812,18360,18080,18420,18030,17059,311072500,00,0.00,N,2,280,
|
|
20240809,18080,18030,18190,17890,21033,379410880,00,0.00,N,2,60,
|
|
20240808,18020,17790,18150,17670,18979,339671880,00,0.00,N,2,140,
|
|
20240807,17880,17780,18180,17760,25665,460765260,00,0.00,N,2,30,
|
|
20240806,17850,17270,18210,17270,37458,669622070,00,0.00,N,2,590,
|
|
20240805,17260,18860,18950,17000,79178,1421919380,00,0.00,N,5,-1730,
|
|
20240802,18990,19390,19390,18970,22400,427794420,00,0.00,N,5,-410,
|
|
20240801,19400,19210,19440,19210,10406,201658920,00,0.00,N,2,60,
|
|
20240731,19340,19200,19400,19030,19323,371402740,00,0.00,N,2,240,
|
|
20240730,19100,19130,19290,19100,16891,324097480,00,0.00,N,5,-80,
|
|
20240729,19180,19200,19410,19150,14373,276802630,00,0.00,N,2,170,
|
|
20240726,19010,19130,19130,18950,10578,201364300,00,0.00,N,2,60,
|
|
20240725,18950,19010,19060,18850,19922,377474650,00,0.00,N,5,-60,
|
|
20240724,19010,19030,19100,18960,11506,218781860,00,0.00,N,5,-20,
|
|
20240723,19030,19050,19190,19020,11857,225908250,00,0.00,N,5,-20,
|
|
20240722,19050,19160,19200,19020,15008,286235710,00,0.00,N,5,-120,
|
|
20240719,19170,19280,19310,19110,19026,364910560,00,0.00,N,5,-110,
|
|
20240718,19280,19390,19390,19190,19921,383967070,00,0.00,N,5,-120,
|
|
20240717,19400,19450,19540,19400,17537,340823960,00,0.00,N,5,-50,
|
|
20240716,19450,19460,19590,19420,12864,250429550,00,0.00,N,5,-70,
|
|
20240715,19520,19450,19550,19450,7744,150867810,00,0.00,N,2,70,
|
|
20240712,19450,19590,19750,19420,11128,216960340,00,0.00,N,5,-30,
|
|
20240711,19480,19490,19590,19430,8707,169596600,00,0.00,N,5,-10,
|
|
20240710,19490,19490,19550,19400,11882,230803260,00,0.00,N,3,0,
|
|
20240709,19490,19600,19650,19440,17127,333854980,00,0.00,N,5,-60,
|
|
20240708,19550,19690,19690,19470,17034,332512300,00,0.00,N,5,-40,
|
|
20240705,19590,19610,19750,19530,21279,416936880,00,0.00,N,5,-20,
|
|
20240704,19610,19420,19770,19420,16641,326708670,00,0.00,N,2,50,
|
|
20240703,19560,19500,19910,19500,21567,424262070,00,0.00,N,2,80,
|
|
20240702,19480,19760,19760,19450,20827,406362240,00,0.00,N,5,-280,
|
|
20240701,19760,19670,19810,19610,15295,301271050,00,0.00,N,2,180,
|
|
20240628,19580,19410,19650,19390,11306,221116710,00,0.00,N,2,170,
|
|
20240627,19410,19580,19580,19350,16116,312726210,00,0.00,N,5,-160,
|
|
20240626,19570,19890,19990,19490,30133,589720380,00,0.00,N,5,-310,
|
|
20240625,19880,19300,19930,19300,38478,759816280,00,0.00,N,2,600,
|
|
20240624,19280,19400,19550,19160,30420,588073000,00,0.00,N,5,-180,
|
|
20240621,19460,20000,20000,19460,125130,2443397820,00,0.00,N,5,-530,
|
|
20240620,19990,19840,20050,19620,29035,576428700,00,0.00,N,2,250,
|
|
20240619,19740,20150,20150,19670,49587,979387900,00,0.00,N,5,-230,
|
|
20240618,19970,19660,20300,19520,59792,1191961530,00,0.00,N,2,330,
|
|
20240617,19640,19670,19730,19440,35210,689630610,00,0.00,N,2,50,
|
|
20240614,19590,19190,19730,19020,50592,984721650,00,0.00,N,2,490,
|
|
20240613,19100,19390,19390,19030,51374,983429300,00,0.00,N,5,-120,
|
|
20240612,19220,19400,19470,19210,40105,774374210,00,0.00,N,5,-180,
|
|
20240611,19400,19560,19700,19330,40155,783821280,00,0.00,N,2,100,
|
|
20240610,19300,19560,19560,19230,38317,739838140,00,0.00,N,5,-260,
|
|
20240607,19560,19580,19710,19400,23317,455288270,00,0.00,N,3,0,
|
|
20240605,19560,19490,19560,19270,30353,589172360,00,0.00,N,2,70,
|
|
20240604,19490,19630,19780,19330,40266,783129320,00,0.00,N,5,-140,
|
|
20240603,19630,19300,19740,19300,39210,767538590,00,0.00,N,2,360,
|
|
20240531,19270,19130,19380,19030,23006,441895950,00,0.00,N,2,110,
|
|
20240530,19160,19100,19250,18870,61520,1170441580,00,0.00,N,5,-90,
|
|
20240529,19250,19620,19620,19170,49637,958998270,00,0.00,N,5,-370,
|
|
20240528,19620,19450,19780,19400,15403,301855410,00,0.00,N,2,120,
|
|
20240527,19500,19500,19600,19250,38651,749647070,00,0.00,N,3,0,
|
|
20240524,19500,19690,19690,19500,35955,702895270,00,0.00,N,5,-200,
|
|
20240523,19700,19810,19940,19680,35497,699865520,00,0.00,N,5,-130,
|
|
20240522,19830,19840,20000,19700,21532,427995800,00,0.00,N,2,10,
|
|
20240521,19820,19980,20100,19790,40360,801013810,00,0.00,N,5,-160,
|
|
20240520,19980,20350,20450,19980,58809,1183067380,00,0.00,N,5,-320,
|
|
20240517,20300,20850,20850,20300,48340,990248650,00,0.00,N,5,-600,
|
|
20240516,20900,21150,21400,20850,29973,628257750,00,0.00,N,5,-200,
|
|
20240514,21100,20900,21350,20850,40974,863689800,00,0.00,N,2,50,
|
|
20240513,21050,21250,21400,20900,23026,483745900,00,0.00,N,5,-150,
|
|
20240510,21200,21150,21450,21050,24288,515234050,00,0.00,N,2,200,
|
|
20240509,21000,21350,21550,21000,29552,627710300,00,0.00,N,5,-200,
|
|
20240508,21200,21100,21400,20950,35121,743656850,00,0.00,N,2,150,
|
|
20240507,21050,21000,21100,20750,31032,648912450,00,0.00,N,2,150,
|
|
20240503,20900,20750,20900,20700,15901,330215350,00,0.00,N,2,150,
|
|
20240502,20750,20800,21050,20550,73456,1519513500,00,0.00,N,5,-100,
|
|
20240430,20850,21100,21250,20800,33106,692802050,00,0.00,N,5,-250,
|
|
20240429,21100,21000,21250,20850,43465,914559100,00,0.00,N,2,200,
|
|
20240426,20900,21050,21100,20650,24694,515461600,00,0.00,N,5,-150,
|
|
20240425,21050,21000,21250,20900,26679,561678850,00,0.00,N,5,-100,
|
|
20240424,21150,21600,21600,21000,23684,501015300,00,0.00,N,5,-250,
|
|
20240423,21400,21150,21400,21000,17729,375659100,00,0.00,N,2,250,
|
|
20240422,21150,20850,21200,20750,17670,372014450,00,0.00,N,2,300,
|
|
20240419,20850,21300,21300,20550,22244,462574250,00,0.00,N,5,-450,
|
|
20240418,21300,20700,21350,20700,33299,703337700,00,0.00,N,2,750,
|
|
20240417,20550,20800,20850,20350,37043,760180450,00,0.00,N,3,0,
|
|
20240416,20550,20850,21000,20350,43074,886227650,00,0.00,N,5,-550,
|
|
20240415,21100,20900,21250,20600,44886,935530950,00,0.00,N,3,0,
|
|
20240412,21100,21500,21650,21050,56182,1198083550,00,0.00,N,5,-400,
|
|
20240411,21500,22100,22350,21250,62452,1343659150,00,0.00,N,5,-600,
|
|
20240409,22100,22200,22250,22000,14206,313856650,00,0.00,N,2,50,
|
|
20240408,22050,22350,22500,21950,45118,998100200,00,0.00,N,5,-400,
|
|
20240405,22450,22700,22900,22350,64086,1445888100,00,0.00,N,5,-350,
|
|
20240404,22800,22200,23150,22200,70717,1611817150,00,0.00,N,2,450,
|
|
20240403,22350,22550,22550,22250,21062,470913300,00,0.00,N,5,-50,
|
|
20240402,22400,22850,22850,22350,25445,571603950,00,0.00,N,5,-450,
|
|
20240401,22850,22300,22900,22150,35213,794478350,00,0.00,N,2,600,
|
|
20240329,22250,22950,22950,22150,88768,1989670600,00,0.00,N,5,-700,
|
|
20240328,22950,23750,23750,22750,67712,1565053800,00,0.00,N,5,-600,
|
|
20240327,23550,23650,23850,23450,38309,904100700,00,0.00,N,5,-150,
|
|
20240326,23700,23600,23750,23500,29686,699729450,00,0.00,N,5,-50,
|
|
20240325,23750,24400,24400,23450,68051,1621943050,00,0.00,N,5,-350,
|
|
20240322,24100,23800,24150,23250,91220,2168695750,00,0.00,N,2,450,
|
|
20240321,23650,23150,23700,22750,91197,2120587250,00,0.00,N,2,1100,
|
|
20240320,22550,22400,22650,22350,22582,507855900,00,0.00,N,2,150,
|
|
20240319,22400,23150,23150,22350,57525,1297941200,00,0.00,N,5,-700,
|
|
20240318,23100,23100,23450,22800,31645,729882050,00,0.00,N,5,-100,
|
|
20240315,23200,22950,23200,22400,56626,1291933550,00,0.00,N,2,250,
|
|
20240314,22950,22850,23200,22700,43772,1005609150,00,0.00,N,2,100,
|
|
20240313,22850,22900,22950,22700,26490,604405800,00,0.00,N,5,-50,
|
|
20240312,22900,23400,23400,22800,41076,944048050,00,0.00,N,5,-350,
|
|
20240311,23250,23800,23800,23150,55469,1294738750,00,0.00,N,5,-550,
|
|
20240308,23800,23900,24100,23150,147440,3478905200,00,0.00,N,5,-200,
|
|
20240307,24000,24350,24750,23900,89667,2169714400,00,0.00,N,5,-600,
|
|
20240306,24600,24950,25500,24500,98712,2457022400,00,0.00,N,5,-350,
|
|
20240305,24950,23600,25300,23400,167522,4150283200,00,0.00,N,2,1250,
|
|
20240304,23700,24200,24400,23400,92845,2226554300,00,0.00,N,5,-200,
|
|
20240229,23900,23750,24300,23400,124153,2977404350,00,0.00,N,2,550,
|
|
20240228,23350,23100,23500,23100,29384,683137650,00,0.00,N,2,250,
|
|
20240227,23100,23900,23900,22800,62518,1460360000,00,0.00,N,5,-600,
|
|
20240226,23700,23500,23900,22650,170075,3965516800,00,0.00,N,2,250,
|
|
20240223,23450,23900,24000,23000,107217,2505215400,00,0.00,N,5,-400,
|
|
20240222,23850,24050,24100,23550,40216,958365350,00,0.00,N,5,-100,
|
|
20240221,23950,24150,24450,23550,65386,1563580150,00,0.00,N,5,-100,
|
|
20240220,24050,24900,24950,24000,72238,1757857150,00,0.00,N,5,-650,
|
|
20240219,24700,24550,25000,24500,70198,1737991250,00,0.00,N,2,250,
|
|
20240216,24450,23650,24600,23650,71634,1745816150,00,0.00,N,2,800,
|
|
20240215,23650,24550,24600,23300,118448,2800854450,00,0.00,N,5,-700,
|
|
20240214,24350,24800,25050,24000,108929,2668910850,00,0.00,N,5,-950,
|
|
20240213,25300,26000,26350,25100,129349,3320206200,00,0.00,N,5,-700,
|
|
20240208,26000,26500,26950,25850,91084,2394020550,00,0.00,N,5,-650,
|
|
20240207,26650,25000,27050,24800,230269,6033728300,00,0.00,N,2,1500,
|
|
20240206,25150,25350,25750,24850,118193,2977770250,00,0.00,N,5,-250,
|
|
20240205,25400,26950,27100,24850,226166,5777083500,00,0.00,N,5,-1000,
|
|
20240202,26400,25350,26700,24300,303436,7782961600,00,0.00,N,2,1550,
|
|
20240201,24850,23850,25800,23750,329077,8256740600,00,0.00,N,2,750,
|
|
20240131,24100,24200,24400,23300,84916,2025481750,00,0.00,N,5,-150,
|
|
20240130,24250,24150,27300,24000,766996,19503049800,00,0.00,N,2,700,
|
|
20240129,23550,22000,24150,21600,214381,4960885800,00,0.00,N,2,1650,
|
|
20240126,21900,21250,21900,21200,49403,1070116950,00,0.00,N,2,750,
|
|
20240125,21150,21100,21750,20850,72971,1553658600,00,0.00,N,2,100,
|
|
20240124,21050,22000,22000,21000,63748,1350077450,00,0.00,N,5,-700,
|
|
20240123,21750,21500,21900,21450,33184,720089500,00,0.00,N,2,300,
|
|
20240122,21450,21900,21900,21100,143972,3065980650,00,0.00,N,5,-200,
|
|
20240119,21650,21450,21850,21400,37659,812487800,00,0.00,N,2,200,
|
|
20240118,21450,21900,22600,21300,45488,984329750,00,0.00,N,5,-600,
|
|
20240117,22050,22050,22450,21900,46110,1022951150,00,0.00,N,2,50,
|
|
20240116,22000,22600,22750,21800,63636,1408473850,00,0.00,N,5,-800,
|
|
20240115,22800,22800,23050,22650,24241,553991050,00,0.00,N,3,0,
|
|
20240112,22800,23350,23650,22400,52509,1200209050,00,0.00,N,5,-700,
|
|
20240111,23500,23700,23900,23400,23743,560938000,00,0.00,N,5,-50,
|
|
20240110,23550,23150,23900,23150,30434,715239950,00,0.00,N,2,50,
|
|
20240109,23500,23500,23850,23100,95471,2221942100,00,0.00,N,2,50,
|
|
20240108,23450,23450,23650,23150,32895,769565850,00,0.00,N,3,0,
|
|
20240105,23450,24850,24900,23450,65706,1568320000,00,0.00,N,5,-1450,
|
|
20240104,24900,24400,25000,24050,45120,1102984750,00,0.00,N,2,500,
|
|
20240103,24400,24800,25050,24350,36570,900609200,00,0.00,N,5,-750,
|
|
20240102,25150,24850,25300,24500,70335,1756576050,00,0.00,N,2,300,
|
|
20231228,24850,24200,24850,24000,38153,937954200,00,0.00,N,2,700,
|
|
20231227,24150,23650,24300,23650,20859,501584250,02,0.00,N,2,50,
|
|
20231226,24100,24500,24500,23800,44628,1077694200,00,0.00,N,5,-300,
|
|
20231222,24400,24700,24950,24100,64408,1578877600,00,0.00,N,2,150,
|
|
20231221,24250,24450,24800,23800,92326,2241647100,00,0.00,N,5,-250,
|
|
20231220,24500,23300,24700,23100,117829,2850936250,00,0.00,N,2,1300,
|
|
20231219,23200,23650,23900,22900,166540,3865361550,00,0.00,N,5,-350,
|
|
20231218,23550,23550,23700,23050,56243,1316670000,00,0.00,N,2,200,
|
|
20231215,23350,23900,23900,22950,174843,4073648200,00,0.00,N,5,-550,
|
|
20231214,23900,24500,24750,23400,134584,3207167100,00,0.00,N,5,-450,
|
|
20231213,24350,25050,25350,24150,70647,1747476250,00,0.00,N,5,-750,
|
|
20231212,25100,24850,25500,24600,74292,1866729150,00,0.00,N,2,250,
|
|
20231211,24850,25200,25300,24600,60407,1496056200,00,0.00,N,5,-300,
|
|
20231208,25150,25150,25650,24950,84468,2130621150,00,0.00,N,2,50,
|
|
20231207,25100,26500,26500,24850,165840,4204637950,00,0.00,N,5,-900,
|
|
20231206,26000,25450,26500,25000,172413,4460232000,00,0.00,N,2,650,
|
|
20231205,25350,24700,26300,24550,334743,8635552750,00,0.00,N,2,550,
|
|
20231204,24800,25250,25250,24300,139732,3450543450,00,0.00,N,5,-450,
|
|
20231201,25250,25050,26200,24750,417110,10650476050,00,0.00,N,2,200,
|
|
20231130,25050,22400,25550,22150,661100,16249456400,00,0.00,N,2,2700,
|
|
20231129,22350,22050,22800,22050,66151,1485770350,00,0.00,N,2,150,
|
|
20231128,22200,22800,22900,22050,59142,1321586950,00,0.00,N,5,-100,
|
|
20231127,22300,21400,22450,21200,111507,2451764500,00,0.00,N,2,900,
|
|
20231124,21400,21750,21800,21000,69183,1474989750,00,0.00,N,5,-350,
|
|
20231123,21750,21250,21850,21150,58820,1271220400,00,0.00,N,2,250,
|
|
20231122,21500,21000,21500,21000,29714,631121600,00,0.00,N,2,250,
|
|
20231121,21250,21650,21750,21200,59013,1266849750,00,0.00,N,5,-400,
|
|
20231120,21650,20400,22150,20300,259004,5585697900,00,0.00,N,2,1720,
|
|
20231117,19930,19510,20000,19510,27547,547421790,00,0.00,N,2,340,
|
|
20231116,19590,19520,19640,19450,5319,103964680,00,0.00,N,2,70,
|
|
20231115,19520,19440,19580,19440,6948,135540580,00,0.00,N,2,30,
|
|
20231114,19490,19490,19570,19420,6793,132253160,00,0.00,N,3,0,
|
|
20231113,19490,19560,19560,19170,16421,317520250,00,0.00,N,5,-70,
|
|
20231110,19560,19560,19570,19370,3686,71871790,00,0.00,N,5,-10,
|
|
20231109,19570,19540,19580,19430,2522,49259830,00,0.00,N,2,30,
|
|
20231108,19540,19530,19620,19450,11195,218755200,00,0.00,N,2,10,
|
|
20231107,19530,19490,19640,19370,6507,126751080,00,0.00,N,2,30,
|
|
20231106,19500,19370,19530,19260,22473,435915030,00,0.00,N,2,240,
|
|
20231103,19260,19150,19270,19110,8766,168519500,00,0.00,N,2,110,
|
|
20231102,19150,19070,19230,18930,17348,331767350,00,0.00,N,2,280,
|
|
20231101,18870,19010,19070,18820,3543,66895370,00,0.00,N,5,-40,
|
|
20231031,18910,19100,19100,18660,11967,225730590,00,0.00,N,5,-80,
|
|
20231030,18990,18620,19060,18620,8212,154897460,00,0.00,N,2,100,
|
|
20231027,18890,19060,19060,18780,11692,220618030,00,0.00,N,2,10,
|
|
20231026,18880,19250,19350,18700,20640,391823410,00,0.00,N,5,-500,
|
|
20231025,19380,19350,19560,19310,9846,191468650,00,0.00,N,2,30,
|
|
20231024,19350,19340,19390,19080,7329,141049050,00,0.00,N,2,10,
|
|
20231023,19340,19210,19540,19210,4241,82042630,00,0.00,N,5,-20,
|
|
20231020,19360,19490,19690,19200,16588,320736610,00,0.00,N,5,-130,
|
|
20231019,19490,19700,19700,19210,38255,743579270,00,0.00,N,5,-210,
|
|
20231018,19700,19870,19870,19590,10041,197381100,00,0.00,N,5,-80,
|
|
20231017,19780,19710,19870,19710,6348,125771320,00,0.00,N,5,-20,
|
|
20231016,19800,19870,19870,19660,5980,118220870,00,0.00,N,5,-30,
|
|
20231013,19830,19920,19920,19660,10191,201483290,00,0.00,N,5,-100,
|
|
20231012,19930,19900,19980,19610,6232,123904590,00,0.00,N,2,40,
|
|
20231011,19890,19800,19950,19660,7463,147867860,00,0.00,N,2,190,
|
|
20231010,19700,20200,20450,19540,25053,494964380,00,0.00,N,5,-500,
|
|
20231006,20200,19730,20200,19700,13061,260136730,00,0.00,N,2,150,
|
|
20231005,20050,19900,20200,19460,15191,300549020,00,0.00,N,2,150,
|
|
20231004,19900,20350,20350,19900,11581,231450160,00,0.00,N,5,-550,
|
|
20230927,20450,20350,20450,20150,3920,79784950,00,0.00,N,3,0,
|
|
20230926,20450,20200,20450,19990,16974,342529480,00,0.00,N,3,0,
|
|
20230925,20450,20500,20500,20200,8132,165233750,00,0.00,N,5,-50,
|
|
20230922,20500,20300,20500,20050,15156,307006650,00,0.00,N,2,50,
|
|
20230921,20450,21000,21050,20050,37233,759400000,00,0.00,N,5,-450,
|
|
20230920,20900,21100,21100,20750,20496,427056350,00,0.00,N,5,-200,
|
|
20230919,21100,21050,21150,20650,19345,403042350,00,0.00,N,2,150,
|
|
20230918,20950,20950,21000,20700,9891,205908050,00,0.00,N,5,-100,
|
|
20230915,21050,20700,21050,20700,8996,187554600,00,0.00,N,2,200,
|
|
20230914,20850,20400,20850,20350,9752,200874850,00,0.00,N,2,300,
|
|
20230913,20550,20650,20700,20450,7031,144486400,00,0.00,N,5,-250,
|
|
20230912,20800,20900,20900,20550,17793,367843900,00,0.00,N,5,-100,
|
|
20230911,20900,20900,20900,20700,3211,66879000,00,0.00,N,3,0,
|
|
20230908,20900,20750,21000,20550,11189,232545100,00,0.00,N,2,50,
|
|
20230907,20850,20950,20950,20400,28929,597674700,00,0.00,N,5,-150,
|
|
20230906,21000,21200,21200,20600,38424,802609550,00,0.00,N,5,-250,
|
|
20230905,21250,21450,21500,21200,16741,355957850,00,0.00,N,5,-200,
|
|
20230904,21450,21300,21500,21050,27130,576192150,00,0.00,N,2,100,
|
|
20230901,21350,21250,21350,21000,13242,280622450,00,0.00,N,2,100,
|
|
20230831,21250,21250,21250,20900,12739,268718050,00,0.00,N,2,50,
|
|
20230830,21200,21250,21300,20700,22798,479026050,00,0.00,N,5,-100,
|
|
20230829,21300,21150,21400,21000,10173,215846400,00,0.00,N,5,-50,
|
|
20230828,21350,20950,21350,20950,8605,181865800,00,0.00,N,2,200,
|
|
20230825,21150,21100,21150,20750,15237,318843550,00,0.00,N,5,-50,
|
|
20230824,21200,21300,21300,20800,21017,442031500,00,0.00,N,5,-150,
|
|
20230823,21350,20800,21550,20600,32356,678245450,00,0.00,N,2,400,
|
|
20230822,20950,21600,21600,20950,11849,251454650,00,0.00,N,5,-650,
|
|
20230821,21600,21600,21650,21250,19788,424937000,00,0.00,N,5,-50,
|
|
20230818,21650,20900,21650,20850,18719,398605500,00,0.00,N,2,300,
|
|
20230817,21350,21400,21400,20500,31031,650586650,00,0.00,N,5,-50,
|
|
20230816,21400,21250,21600,21150,22719,485872550,00,0.00,N,5,-100,
|
|
20230814,21500,22000,22000,21100,38737,828589700,00,0.00,N,5,-400,
|
|
20230811,21900,21900,21950,21600,17431,379860150,00,0.00,N,3,0,
|
|
20230810,21900,21900,21950,21150,52599,1132726450,00,0.00,N,3,0,
|
|
20230809,21900,22000,22050,21700,37071,810677950,00,0.00,N,3,0,
|
|
20230808,21900,21550,22100,21300,131056,2847631050,00,0.00,N,2,350,
|
|
20230807,21550,21250,21650,20700,78884,1687044750,00,0.00,N,2,500,
|
|
20230804,21050,20450,21250,20450,54087,1134882700,00,0.00,N,2,400,
|
|
20230803,20650,20650,20750,20300,25226,518534700,00,0.00,N,3,0,
|
|
20230802,20650,20200,20800,20100,68529,1406276650,00,0.00,N,2,400,
|
|
20230801,20250,19730,20350,19730,41652,832618100,00,0.00,N,2,390,
|
|
20230731,19860,19720,19880,19580,25133,494571100,00,0.00,N,2,140,
|
|
20230728,19720,19670,19770,19470,17988,353695830,00,0.00,N,2,30,
|
|
20230727,19690,18950,19770,18950,64749,1254450100,00,0.00,N,2,440,
|
|
20230726,19250,19890,21750,18010,500652,9874378910,00,0.00,N,5,-650,
|
|
20230725,19900,19730,19950,19500,30442,600811270,00,0.00,N,2,80,
|
|
20230724,19820,19480,19950,19450,38285,752960730,00,0.00,N,5,-20,
|
|
20230721,19840,19450,19840,19260,22207,434671440,00,0.00,N,2,430,
|
|
20230720,19410,19290,19430,19240,12715,245609920,00,0.00,N,2,30,
|
|
20230719,19380,19250,19380,19020,28481,546942390,00,0.00,N,2,110,
|
|
20230718,19270,18900,20300,18880,49632,955311270,00,0.00,N,2,160,
|
|
20230717,19110,19110,19130,18900,22918,435047770,00,0.00,N,3,0,
|
|
20230714,19110,19190,19190,18960,29227,555643120,00,0.00,N,5,-30,
|
|
20230713,19140,19150,19200,19030,19521,372766910,00,0.00,N,2,40,
|
|
20230712,19100,18980,19130,18790,35926,682171800,00,0.00,N,2,120,
|
|
20230711,18980,18960,18990,18700,35445,666876660,00,0.00,N,2,20,
|
|
20230710,18960,18830,19020,18740,15761,297314860,00,0.00,N,5,-60,
|
|
20230707,19020,19180,19340,18640,73982,1394104050,00,0.00,N,5,-320,
|
|
20230706,19340,19590,19590,19330,15800,306317430,00,0.00,N,5,-250,
|
|
20230705,19590,19750,19950,19550,24373,478692260,00,0.00,N,5,-330,
|
|
20230704,19920,19940,19940,19810,6135,121954080,00,0.00,N,5,-20,
|
|
20230703,19940,19920,19970,19840,9072,180451460,00,0.00,N,2,20,
|
|
20230630,19920,19910,19950,19750,6274,124666770,00,0.00,N,2,10,
|
|
20230629,19910,19860,19990,19670,14708,290859310,00,0.00,N,2,70,
|
|
20230628,19840,19830,19880,19770,22712,451033580,00,0.00,N,2,10,
|
|
20230627,19830,19640,19830,19560,12317,242275720,00,0.00,N,2,190,
|
|
20230626,19640,19640,19700,19550,6563,128821310,00,0.00,N,3,0,
|
|
20230623,19640,19690,19700,19340,31586,614519890,00,0.00,N,5,-60,
|
|
20230622,19700,19710,19800,19700,11203,221067230,00,0.00,N,5,-80,
|
|
20230621,19780,19980,19980,19780,11649,230885020,00,0.00,N,5,-200,
|
|
20230620,19980,20000,20000,19830,23056,458852140,00,0.00,N,5,-20,
|
|
20230619,20000,19840,20000,19830,8160,162354700,00,0.00,N,2,70,
|
|
20230616,19930,19930,19940,19720,11167,221691510,00,0.00,N,2,10,
|
|
20230615,19920,19760,19950,19630,10414,205617480,00,0.00,N,2,160,
|
|
20230614,19760,19960,19960,19630,25519,504376930,00,0.00,N,5,-200,
|
|
20230613,19960,19950,19980,19710,24884,493608790,00,0.00,N,5,-30,
|
|
20230612,19990,20000,20050,19860,16116,321225340,00,0.00,N,5,-110,
|
|
20230609,20100,19980,20100,19860,11126,222660220,00,0.00,N,2,130,
|
|
20230608,19970,19910,19990,19850,15007,298543400,00,0.00,N,5,-10,
|
|
20230607,19980,20100,20100,19920,12255,244781300,00,0.00,N,5,-20,
|
|
20230605,20000,20000,20200,19990,13152,263292210,00,0.00,N,3,0,
|
|
20230602,20000,19940,20100,19850,16731,333595240,00,0.00,N,2,20,
|
|
20230601,19980,19990,20050,19820,11800,235123720,00,0.00,N,5,-20,
|
|
20230531,20000,19940,20050,19810,20201,401962580,00,0.00,N,2,50,
|
|
20230530,19950,19970,19970,19770,18165,360389170,00,0.00,N,5,-20,
|
|
20230526,19970,19800,19990,19770,10427,207014090,00,0.00,N,5,-10,
|
|
20230525,19980,20050,20050,19560,40593,804579920,00,0.00,N,5,-70,
|
|
20230524,20050,19910,20150,19880,21909,437672820,00,0.00,N,2,100,
|
|
20230523,19950,20150,20150,19900,11549,230515150,00,0.00,N,5,-100,
|
|
20230522,20050,19930,20200,19760,19537,390958350,00,0.00,N,2,270,
|
|
20230519,19780,19790,19790,19650,12793,251924760,00,0.00,N,2,120,
|
|
20230518,19660,19790,19790,19620,9167,180209200,00,0.00,N,2,20,
|
|
20230517,19640,19500,19740,19470,13564,265221680,00,0.00,N,2,60,
|
|
20230516,19580,19740,20900,19580,39245,778931210,00,0.00,N,5,-160,
|
|
20230515,19740,19600,19800,19540,28433,557123230,00,0.00,N,5,-160,
|
|
20230512,19900,19980,20000,19700,40449,799616980,00,0.00,N,5,-80,
|
|
20230511,19980,19990,20050,19900,20410,407556110,00,0.00,N,3,0,
|
|
20230510,19980,19980,20150,19970,13577,272068960,00,0.00,N,5,-120,
|
|
20230509,20100,20000,20100,19930,7993,159832790,00,0.00,N,2,100,
|
|
20230508,20000,19930,20100,19920,11322,226555580,00,0.00,N,2,90,
|
|
20230504,19910,20050,20050,19790,15620,311384770,00,0.00,N,5,-40,
|
|
20230503,19950,19830,19960,19830,8494,169057980,00,0.00,N,2,10,
|
|
20230502,19940,19900,20000,19800,23722,472111260,00,0.00,N,2,40,
|
|
20230428,19900,19980,20050,19840,19669,392314390,00,0.00,N,5,-80,
|
|
20230427,19980,20050,20050,19780,21856,434173910,00,0.00,N,5,-70,
|
|
20230426,20050,20350,20350,19980,14734,295975280,00,0.00,N,5,-300,
|
|
20230425,20350,20250,20350,19990,24676,495789840,00,0.00,N,3,0,
|
|
20230424,20350,20700,20950,20350,17553,359533550,00,0.00,N,5,-550,
|
|
20230421,20900,20750,20900,20400,34884,717441400,00,0.00,N,2,100,
|
|
20230420,20800,21000,21050,20750,15412,322055450,00,0.00,N,5,-300,
|
|
20230419,21100,20900,21100,20700,18715,391024150,00,0.00,N,2,200,
|
|
20230418,20900,20850,20950,20700,18310,380845850,00,0.00,N,5,-50,
|
|
20230417,20950,21000,21000,20500,39414,816038600,00,0.00,N,5,-50,
|
|
20230414,21000,21100,21200,20600,31051,649943600,00,0.00,N,2,50,
|
|
20230413,20950,20700,21100,20550,11854,246642550,00,0.00,N,2,250,
|
|
20230412,20700,20900,20950,20500,37483,775245150,00,0.00,N,5,-200,
|
|
20230411,20900,20550,20900,20300,19383,397532900,00,0.00,N,2,350,
|
|
20230410,20550,21100,21100,20550,36192,751335350,00,0.00,N,5,-700,
|
|
20230407,21250,21000,21250,20800,15520,325641650,00,0.00,N,2,350,
|
|
20230406,20900,20900,21400,20850,24455,514093700,00,0.00,N,5,-250,
|
|
20230405,21150,20400,21150,20400,33916,706603300,00,0.00,N,2,550,
|
|
20230404,20600,20100,20700,20100,27580,562473300,00,0.00,N,2,350,
|
|
20230403,20250,20300,20400,20200,10539,213768700,00,0.00,N,5,-150,
|
|
20230331,20400,20300,20450,20150,23171,471276200,00,0.00,N,2,50,
|
|
20230330,20350,20350,20450,20150,25913,526342550,00,0.00,N,2,50,
|
|
20230329,20300,19940,20350,19940,28151,567696080,00,0.00,N,2,250,
|
|
20230328,20050,19730,20150,19700,31551,628593820,00,0.00,N,2,320,
|
|
20230327,19730,19650,19780,19230,41845,813348050,00,0.00,N,2,80,
|
|
20230324,19650,19640,19790,19510,17749,347465500,00,0.00,N,2,10,
|
|
20230323,19640,19610,19640,19500,19764,386741030,00,0.00,N,5,-10,
|
|
20230322,19650,19620,19800,19590,21845,429081530,00,0.00,N,2,30,
|
|
20230321,19620,19690,19830,19510,33606,657853090,00,0.00,N,5,-10,
|
|
20230320,19630,19620,19910,19550,32861,647110670,00,0.00,N,2,20,
|
|
20230317,19610,20000,20200,19610,111644,2208294290,00,0.00,N,5,-390,
|
|
20230316,20000,19840,20000,19660,18480,365936850,00,0.00,N,2,10,
|
|
20230315,19990,20000,20400,19910,22030,440251170,00,0.00,N,2,10,
|
|
20230314,19980,20000,20050,19680,37964,752209370,00,0.00,N,5,-70,
|
|
20230313,20050,20100,20250,19910,27776,555120610,00,0.00,N,5,-300,
|
|
20230310,20350,20350,20400,20050,26190,528422900,00,0.00,N,5,-100,
|
|
20230309,20450,20500,20750,20200,25419,519276150,00,0.00,N,3,0,
|
|
20230308,20450,20450,20700,20350,19228,393591900,00,0.00,N,5,-200,
|
|
20230307,20650,20700,20800,20500,22646,467464900,00,0.00,N,5,-100,
|
|
20230306,20750,21050,21050,20550,31539,654250900,00,0.00,N,5,-250,
|
|
20230303,21000,21200,21200,20700,32213,671259200,00,0.00,N,5,-50,
|
|
20230302,21050,21100,21200,20900,19184,404001350,00,0.00,N,3,0,
|
|
20230228,21050,21150,21350,21050,15605,330782900,00,0.00,N,5,-50,
|
|
20230227,21100,21500,21500,21000,18521,392428300,00,0.00,N,5,-500,
|
|
20230224,21600,21650,21750,21400,18469,398046050,00,0.00,N,2,50,
|
|
20230223,21550,21550,21850,21550,14640,316797900,00,0.00,N,5,-100,
|
|
20230222,21650,21500,21700,21450,23279,502017450,00,0.00,N,5,-250,
|
|
20230221,21900,21450,22100,21450,28562,622857000,00,0.00,N,2,350,
|
|
20230220,21550,21550,21700,21250,51342,1101025050,00,0.00,N,2,50,
|
|
20230217,21500,21800,21900,21500,31439,680245100,00,0.00,N,5,-450,
|
|
20230216,21950,21800,22250,21800,23842,525064550,00,0.00,N,2,150,
|
|
20230215,21800,22750,22750,21800,56070,1242505950,00,0.00,N,5,-950,
|
|
20230214,22750,22650,22800,22500,22583,511811600,00,0.00,N,2,100,
|
|
20230213,22650,22950,23000,22450,31941,724417650,00,0.00,N,5,-550,
|
|
20230210,23200,23300,23300,22750,28279,650022250,00,0.00,N,5,-50,
|
|
20230209,23250,22400,23700,22400,143014,3325078500,00,0.00,N,2,650,
|
|
20230208,22600,22000,22600,21800,52976,1179738700,00,0.00,N,2,700,
|
|
20230207,21900,22050,22100,21700,27291,596404100,00,0.00,N,5,-150,
|
|
20230206,22050,22000,22050,21750,28374,621334850,00,0.00,N,2,50,
|
|
20230203,22000,21850,22000,21750,30213,659708850,00,0.00,N,3,0,
|
|
20230202,22000,22100,22300,21850,51748,1136991800,00,0.00,N,5,-100,
|
|
20230201,22100,22050,22200,21750,40366,886003850,00,0.00,N,2,150,
|
|
20230131,21950,21550,22050,21450,27241,594968200,00,0.00,N,2,400,
|
|
20230130,21550,21950,22250,21550,20431,444792150,00,0.00,N,5,-400,
|
|
20230127,21950,21500,21950,21500,22925,497870850,00,0.00,N,2,450,
|
|
20230126,21500,21700,21700,21350,34634,742805900,00,0.00,N,5,-200,
|
|
20230125,21700,21950,21950,21550,27270,592933350,00,0.00,N,5,-250,
|
|
20230120,21950,22200,22200,21700,23417,511663950,00,0.00,N,5,-200,
|
|
20230119,22150,22050,22500,21800,27239,599539300,00,0.00,N,3,0,
|
|
20230118,22150,21750,22350,21700,63358,1398148000,00,0.00,N,2,450,
|
|
20230117,21700,21550,21800,21450,20231,436708000,00,0.00,N,2,150,
|
|
20230116,21550,21350,21750,21150,28834,621614900,00,0.00,N,2,200,
|
|
20230113,21350,21250,21450,21100,29741,633651000,00,0.00,N,2,200,
|
|
20230112,21150,21400,21400,20950,25663,540707050,00,0.00,N,5,-50,
|
|
20230111,21200,21350,21500,21050,28144,596717550,00,0.00,N,5,-150,
|
|
20230110,21350,21300,21450,21150,17956,382588700,00,0.00,N,3,0,
|
|
20230109,21350,20900,21400,20900,51117,1082672200,00,0.00,N,2,500,
|
|
20230106,20850,20700,20900,20450,17274,357461250,00,0.00,N,2,150,
|
|
20230105,20700,20800,20950,20550,14701,304081200,00,0.00,N,5,-50,
|
|
20230104,20750,20600,21200,20400,16122,334678400,00,0.00,N,2,150,
|
|
20230103,20600,20400,20700,20100,19518,397614300,00,0.00,N,2,50,
|
|
20230102,20550,21350,21350,20350,15532,321047900,00,0.00,N,5,-500,
|
|
20221229,21050,20900,21050,20700,25233,525146300,00,0.00,N,3,0,
|
|
20221228,21050,21100,21150,20850,15593,326624300,02,0.00,N,5,-200,
|
|
20221227,21250,21150,21400,21100,25707,546251450,00,0.00,N,2,100,
|
|
20221226,21150,21000,21200,20950,17861,376364250,00,0.00,N,2,50,
|
|
20221223,21100,21100,21200,20750,22983,482615400,00,0.00,N,5,-150,
|
|
20221222,21250,20150,21450,20150,91597,1919577800,00,0.00,N,2,1150,
|
|
20221221,20100,20250,20300,20100,34403,692985050,00,0.00,N,5,-150,
|
|
20221220,20250,20400,20400,20050,22936,462038950,00,0.00,N,5,-150,
|
|
20221219,20400,20450,20450,20200,13147,267039750,00,0.00,N,5,-150,
|
|
20221216,20550,20450,20600,20250,22232,454234200,00,0.00,N,5,-100,
|
|
20221215,20650,20750,20850,20500,17548,362599500,00,0.00,N,5,-100,
|
|
20221214,20750,20650,20800,20500,16804,347345200,00,0.00,N,2,100,
|
|
20221213,20650,20400,20650,20350,13163,270586050,00,0.00,N,2,250,
|
|
20221212,20400,20400,20650,20200,13655,278922100,00,0.00,N,2,150,
|
|
20221209,20250,20000,20600,20000,40910,833797200,00,0.00,N,2,250,
|
|
20221208,20000,20350,20600,19800,51246,1025446550,00,0.00,N,5,-300,
|
|
20221207,20300,20350,20500,20200,18790,382767900,00,0.00,N,5,-300,
|
|
20221206,20600,20850,20850,20500,13112,270866800,00,0.00,N,5,-300,
|
|
20221205,20900,20850,21150,20650,25417,530315500,00,0.00,N,5,-50,
|
|
20221202,20950,21000,21250,20750,33708,708621250,00,0.00,N,5,-150,
|
|
20221201,21100,20850,21100,20600,52838,1104795400,00,0.00,N,2,650,
|
|
20221130,20450,20400,20850,20400,155976,3196082250,00,0.00,N,2,200,
|
|
20221129,20250,20050,20400,19750,42422,854167550,00,0.00,N,2,100,
|
|
20221128,20150,21100,21100,20100,33352,676457150,00,0.00,N,5,-850,
|
|
20221125,21000,21000,21150,20800,12017,252650300,00,0.00,N,2,100,
|
|
20221124,20900,20900,21000,20700,21100,440621000,00,0.00,N,2,150,
|
|
20221123,20750,20800,20850,20600,10434,216379050,00,0.00,N,5,-50,
|
|
20221122,20800,20650,20800,20300,9198,188880350,00,0.00,N,5,-100,
|
|
20221121,20900,21100,21100,20350,21185,435894850,00,0.00,N,5,-200,
|
|
20221118,21100,21300,21350,20900,12050,253831550,00,0.00,N,2,100,
|
|
20221117,21000,21350,21550,21000,34212,726685000,00,0.00,N,5,-550,
|
|
20221116,21550,21350,21800,21350,12187,262151250,00,0.00,N,3,0,
|
|
20221115,21550,21550,21700,21350,22065,474199500,00,0.00,N,3,0,
|
|
20221114,21550,21600,21700,21350,23519,506904400,00,0.00,N,3,0,
|
|
20221111,21550,21350,21600,21250,36914,790581600,00,0.00,N,2,450,
|
|
20221110,21100,20600,21250,20600,21346,447195650,00,0.00,N,2,200,
|
|
20221109,20900,20900,21200,20700,22934,479272200,00,0.00,N,2,150,
|
|
20221108,20750,20350,21150,20150,47969,992651300,00,0.00,N,2,600,
|
|
20221107,20150,19850,20200,19700,32743,653332750,00,0.00,N,2,300,
|
|
20221104,19850,19550,19900,19500,17536,345495100,00,0.00,N,2,50,
|
|
20221103,19800,19850,19900,19600,19935,393688050,00,0.00,N,5,-200,
|
|
20221102,20000,19550,20100,19500,24213,481227300,00,0.00,N,2,350,
|
|
20221101,19650,19300,19750,19200,25937,506820650,00,0.00,N,2,350,
|
|
20221031,19300,19600,19600,19150,32835,632744900,00,0.00,N,5,-150,
|
|
20221028,19450,19500,19600,19250,22955,445791300,00,0.00,N,5,-50,
|
|
20221027,19500,19300,19600,19150,34470,668344850,00,0.00,N,2,250,
|
|
20221026,19250,19650,19700,19200,26936,521717150,00,0.00,N,5,-400,
|
|
20221025,19650,19850,19850,19500,16504,323617800,00,0.00,N,5,-200,
|
|
20221024,19850,20100,20450,19550,23848,474850200,00,0.00,N,5,-100,
|
|
20221021,19950,19800,20100,19550,17202,338361100,00,0.00,N,2,150,
|
|
20221020,19800,20250,20500,19800,46916,939278700,00,0.00,N,5,-600,
|
|
20221019,20400,20450,20750,20200,31439,643919550,00,0.00,N,5,-50,
|
|
20221018,20450,20000,20450,19850,36314,731458450,00,0.00,N,2,600,
|
|
20221017,19850,19750,19950,19300,27986,550564050,00,0.00,N,5,-100,
|
|
20221014,19950,19700,20050,19350,42887,845561600,00,0.00,N,2,600,
|
|
20221013,19350,19850,20200,19250,46340,903144300,00,0.00,N,5,-700,
|
|
20221012,20050,20000,20200,19800,24298,484893350,00,0.00,N,3,0,
|
|
20221011,20050,20700,20900,20000,30447,614394000,00,0.00,N,5,-900,
|
|
20221007,20950,20700,21050,20600,16759,349327050,00,0.00,N,2,50,
|
|
20221006,20900,20450,20950,20450,13185,274147150,00,0.00,N,2,450,
|
|
20221005,20450,21100,21100,20300,17553,361348650,00,0.00,N,5,-300,
|
|
20221004,20750,20400,20900,20400,15817,327226000,00,0.00,N,2,350,
|
|
20220930,20400,20350,20750,20100,15555,316978700,00,0.00,N,5,-200,
|
|
20220929,20600,21200,21350,20600,34435,719578250,00,0.00,N,5,-400,
|
|
20220928,21000,21900,22100,20700,45096,949099750,00,0.00,N,5,-950,
|
|
20220927,21950,21500,22350,21500,28961,632836750,00,0.00,N,2,150,
|
|
20220926,21800,22500,22750,21500,81655,1796204600,00,0.00,N,5,-1300,
|
|
20220923,23100,23500,23500,22600,38038,874350450,00,0.00,N,5,-300,
|
|
20220922,23400,23750,23800,23250,28401,665356650,00,0.00,N,5,-600,
|
|
20220921,24000,24200,24200,23850,22082,528970100,00,0.00,N,5,-200,
|
|
20220920,24200,24000,24250,23950,7146,172173300,00,0.00,N,2,200,
|
|
20220919,24000,24600,24600,23900,25266,608577350,00,0.00,N,5,-650,
|
|
20220916,24650,24600,24650,24250,15509,378849550,00,0.00,N,2,50,
|
|
20220915,24600,24550,24650,24400,8179,200490600,00,0.00,N,2,50,
|
|
20220914,24550,24450,24600,24350,21105,516145250,00,0.00,N,5,-400,
|
|
20220913,24950,24600,25000,24350,17861,442246850,00,0.00,N,2,550,
|
|
20220908,24400,24600,24750,24400,23643,579388700,00,0.00,N,5,-200,
|
|
20220907,24600,25100,25100,24400,35683,878998750,00,0.00,N,5,-500,
|
|
20220906,25100,25250,25300,25000,7576,190359700,00,0.00,N,5,-50,
|
|
20220905,25150,25500,25550,24650,23486,590191900,00,0.00,N,5,-100,
|
|
20220902,25250,25250,25550,25200,19863,503169900,00,0.00,N,3,0,
|
|
20220901,25250,25700,25700,25150,28088,711476350,00,0.00,N,5,-500,
|
|
20220831,25750,25700,25950,25550,13144,338068250,00,0.00,N,2,100,
|
|
20220830,25650,25950,26100,25450,31870,816919750,00,0.00,N,5,-300,
|
|
20220829,25950,25500,26050,25100,32550,833147450,00,0.00,N,5,-200,
|
|
20220826,26150,26100,26500,26100,10541,276767650,00,0.00,N,2,100,
|
|
20220825,26050,25750,26200,25750,22342,580864350,00,0.00,N,2,500,
|
|
20220824,25550,25500,25850,25450,44191,1130870350,00,0.00,N,5,-250,
|
|
20220823,25800,26050,26200,25450,56030,1441525850,00,0.00,N,5,-450,
|
|
20220822,26250,26750,26750,26250,44025,1161771850,00,0.00,N,5,-750,
|
|
20220819,27000,27250,27400,26850,23298,628491150,00,0.00,N,5,-400,
|
|
20220818,27400,27350,27450,27000,17585,479073950,00,0.00,N,5,-250,
|
|
20220817,27650,27750,27800,27200,21686,595090100,00,0.00,N,3,0,
|
|
20220816,27650,27400,27700,27150,24265,666433400,00,0.00,N,2,450,
|
|
20220812,27200,26750,27250,26600,42020,1134495050,00,0.00,N,2,450,
|
|
20220811,26750,26600,26800,26400,42837,1137847000,00,0.00,N,2,150,
|
|
20220810,26600,26100,26600,26000,47211,1241971200,00,0.00,N,2,400,
|
|
20220809,26200,26700,26700,26050,70548,1853354900,00,0.00,N,5,-450,
|
|
20220808,26650,27250,27250,26500,51592,1375453900,00,0.00,N,5,-600,
|
|
20220805,27250,26700,27700,26700,71061,1935642650,00,0.00,N,2,600,
|
|
20220804,26650,26750,27050,26450,64451,1714864250,00,0.00,N,5,-200,
|
|
20220803,26850,26900,26900,26500,18146,483622300,00,0.00,N,5,-50,
|
|
20220802,26900,27000,27000,26400,14305,381494850,00,0.00,N,3,0,
|
|
20220801,26900,27100,27150,26600,17388,465882450,00,0.00,N,2,100,
|
|
20220729,26800,27400,27650,26450,96865,2619965450,00,0.00,N,5,-550,
|
|
20220728,27350,27900,28100,27050,29576,812545250,00,0.00,N,5,-550,
|
|
20220727,27900,28100,28300,27700,15840,442056500,00,0.00,N,5,-400,
|
|
20220726,28300,28450,28450,28000,5295,149156800,00,0.00,N,5,-50,
|
|
20220725,28350,28250,28400,27900,17664,495584100,00,0.00,N,5,-50,
|
|
20220722,28400,28400,28400,28050,11882,335438500,00,0.00,N,3,0,
|
|
20220721,28400,28450,28450,27950,17772,500688750,00,0.00,N,5,-100,
|
|
20220720,28500,28550,28600,28250,19721,560709600,00,0.00,N,5,-50,
|
|
20220719,28550,28450,28600,28050,13622,386087850,00,0.00,N,3,0,
|
|
20220718,28550,27650,28700,27450,21968,612344300,00,0.00,N,2,950,
|
|
20220715,27600,27800,27800,26900,16089,439353200,00,0.00,N,2,100,
|
|
20220714,27500,27150,27650,26900,10200,278042000,00,0.00,N,2,200,
|
|
20220713,27300,27500,27500,27000,17062,464783950,00,0.00,N,3,0,
|
|
20220712,27300,28000,28000,27000,15317,419476100,00,0.00,N,5,-700,
|
|
20220711,28000,28350,28350,27700,7965,222715950,00,0.00,N,5,-150,
|
|
20220708,28150,28100,28350,27850,11101,311442450,00,0.00,N,2,50,
|
|
20220707,28100,27900,28150,26300,22737,631346000,00,0.00,N,2,100,
|
|
20220706,28000,27700,28200,27450,13314,370289650,00,0.00,N,2,100,
|
|
20220705,27900,26800,27950,26650,16661,455683400,00,0.00,N,2,1100,
|
|
20220704,26800,28300,28300,26550,43004,1160347300,00,0.00,N,5,-900,
|
|
20220701,27700,27700,27950,27200,27026,746921200,00,0.00,N,5,-100,
|
|
20220630,27800,28350,28650,27500,25898,728433100,00,0.00,N,5,-500,
|
|
20220629,28300,26800,28600,26700,47331,1325231000,00,0.00,N,2,1350,
|
|
20220628,26950,26550,27100,26100,18951,503441450,00,0.00,N,2,700,
|
|
20220627,26250,26300,26850,26000,34506,908997850,00,0.00,N,2,250,
|
|
20220624,26000,24900,26050,24900,26252,673588600,00,0.00,N,2,900,
|
|
20220623,25100,26700,26700,25050,80242,2038149750,00,0.00,N,5,-1600,
|
|
20220622,26700,27300,27400,26700,39951,1071855050,00,0.00,N,5,-700,
|
|
20220621,27400,26900,27500,26900,9288,253724200,00,0.00,N,2,300,
|
|
20220620,27100,28500,28550,27100,27516,757304200,00,0.00,N,5,-1300,
|
|
20220617,28400,27400,28500,27350,21329,596071550,00,0.00,N,2,100,
|
|
20220616,28300,28300,28700,27700,26601,753262750,00,0.00,N,5,-100,
|
|
20220615,28400,28100,28450,27550,40900,1144647450,00,0.00,N,5,-50,
|
|
20220614,28450,28500,28800,27850,30689,867274050,00,0.00,N,5,-600,
|
|
20220613,29050,29500,30000,28900,22792,665575800,00,0.00,N,5,-1050,
|
|
20220610,30100,29700,30250,29700,17167,514415050,00,0.00,N,2,100,
|
|
20220609,30000,30100,30300,29600,24147,719833800,00,0.00,N,5,-100,
|
|
20220608,30100,30200,30300,29900,13014,391643000,00,0.00,N,3,0,
|
|
20220607,30100,30350,30450,29950,17152,516016600,00,0.00,N,5,-50,
|
|
20220603,30150,30500,30600,30100,20035,605928400,00,0.00,N,5,-200,
|
|
20220602,30350,30800,30800,30300,11674,354923500,00,0.00,N,5,-250,
|
|
20220531,30600,30800,31050,30600,20835,639533500,00,0.00,N,5,-500,
|
|
20220530,31100,30600,31150,30550,14102,435181950,00,0.00,N,2,600,
|
|
20220527,30500,30350,30900,30000,31955,970885150,00,0.00,N,2,200,
|
|
20220526,30300,30500,30800,30150,17830,544128500,00,0.00,N,5,-250,
|
|
20220525,30550,30550,30850,30400,15029,458694800,00,0.00,N,5,-150,
|
|
20220524,30700,31150,31150,30500,21795,671375300,00,0.00,N,5,-450,
|
|
20220523,31150,31500,31700,31050,13802,431145950,00,0.00,N,5,-350,
|
|
20220520,31500,31400,31700,31400,12074,380583850,00,0.00,N,3,0,
|
|
20220519,31500,30900,31550,30900,15678,489545650,00,0.00,N,5,-150,
|
|
20220518,31650,31500,31800,31300,22399,706134150,00,0.00,N,2,350,
|
|
20220517,31300,31800,31900,31300,25884,814885650,00,0.00,N,5,-500,
|
|
20220516,31800,32000,32300,31400,19750,630794900,00,0.00,N,5,-150,
|