688 lines
43 KiB
CSV
688 lines
43 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250305,9300,9180,9310,9030,9036,83143020,00,0.00,N,2,100,
|
|
20250304,9200,9440,9450,8960,4969,45113270,00,0.00,N,5,-130,
|
|
20250228,9330,9330,9330,9240,1727,16023870,00,0.00,N,3,0,
|
|
20250227,9330,9350,9490,9250,12861,120206290,00,0.00,N,5,-20,
|
|
20250226,9350,9370,9500,9180,11354,106204210,00,0.00,N,5,-10,
|
|
20250225,9360,9370,9410,9360,4337,40655690,00,0.00,N,5,-10,
|
|
20250224,9370,9360,9470,9360,3023,28423420,00,0.00,N,5,-10,
|
|
20250221,9380,9390,9570,9330,27389,258585910,00,0.00,N,5,-10,
|
|
20250220,9390,9500,9500,9390,1530,14457610,00,0.00,N,5,-10,
|
|
20250219,9400,9460,9640,9390,30676,290546780,00,0.00,N,5,-60,
|
|
20250218,9460,9360,9660,9360,26797,255005330,00,0.00,N,5,-30,
|
|
20250217,9490,9400,9560,9400,2969,28123070,00,0.00,N,2,20,
|
|
20250214,9470,9550,9600,9410,10259,97322450,00,0.00,N,2,30,
|
|
20250213,9440,9400,9510,9380,2255,21300500,00,0.00,N,5,-30,
|
|
20250212,9470,9480,9640,9470,5777,54916560,00,0.00,N,5,-20,
|
|
20250211,9490,9480,9500,9400,1925,18236560,00,0.00,N,2,40,
|
|
20250210,9450,9440,9450,9330,5273,49478090,00,0.00,N,2,10,
|
|
20250207,9440,9580,9660,9440,6427,61228610,00,0.00,N,5,-70,
|
|
20250206,9510,9510,9790,9510,5590,53245040,00,0.00,N,2,20,
|
|
20250205,9490,9540,9630,9450,6647,63450670,00,0.00,N,2,40,
|
|
20250204,9450,9430,9650,9250,2300,21734510,00,0.00,N,2,20,
|
|
20250203,9430,9690,9700,9430,10605,100813280,00,0.00,N,5,-260,
|
|
20250131,9690,9500,10250,9500,5426,53026430,00,0.00,N,2,80,
|
|
20250124,9610,9800,9840,9600,10577,101813240,00,0.00,N,5,-140,
|
|
20250123,9750,9950,9950,9740,5175,50566210,00,0.00,N,5,-120,
|
|
20250122,9870,9970,9970,9850,5111,50420780,00,0.00,N,5,-100,
|
|
20250121,9970,9960,10200,9910,14787,147802670,00,0.00,N,5,-20,
|
|
20250120,9990,9670,10230,9670,26341,261718100,00,0.00,N,2,210,
|
|
20250117,9780,9700,9780,9690,1835,17833900,00,0.00,N,2,70,
|
|
20250116,9710,9800,9800,9600,1267,12268790,00,0.00,N,2,50,
|
|
20250115,9660,9800,9800,9530,418,4025230,00,0.00,N,2,20,
|
|
20250114,9640,9600,9760,9590,1193,11516270,00,0.00,N,2,70,
|
|
20250113,9570,9800,9800,9470,1442,13722290,00,0.00,N,2,50,
|
|
20250110,9520,9640,9640,9500,2846,27105950,00,0.00,N,5,-30,
|
|
20250109,9550,9800,9830,9540,12464,119775230,00,0.00,N,5,-350,
|
|
20250108,9900,9990,9990,9850,4572,45272220,00,0.00,N,5,-50,
|
|
20250107,9950,9850,9990,9730,7574,74597960,00,0.00,N,2,100,
|
|
20250106,9850,9810,9990,9800,3810,37753620,00,0.00,N,2,40,
|
|
20250103,9810,9830,10000,9780,7302,72425630,00,0.00,N,2,70,
|
|
20250102,9740,9690,9900,9670,5010,49028380,00,0.00,N,2,50,
|
|
20241230,9690,9710,9730,9500,4649,44895470,00,0.00,N,5,-20,
|
|
20241227,9710,9970,10000,9710,12036,118422420,02,0.00,N,5,-300,
|
|
20241226,10010,9970,10020,9780,5924,58579920,00,0.00,N,2,70,
|
|
20241224,9940,9980,10060,9910,15664,156952130,00,0.00,N,5,-40,
|
|
20241223,9980,9950,10090,9930,9835,98475540,00,0.00,N,5,-70,
|
|
20241220,10050,9980,10060,9680,17119,169476910,00,0.00,N,2,190,
|
|
20241219,9860,9210,9980,9210,55723,547905610,00,0.00,N,2,310,
|
|
20241218,9550,9650,9750,9500,5328,50958310,00,0.00,N,5,-200,
|
|
20241217,9750,9640,9750,9310,25394,239836860,00,0.00,N,2,80,
|
|
20241216,9670,9640,9750,9610,6717,64856110,00,0.00,N,2,30,
|
|
20241213,9640,9480,9640,9420,14771,140744960,00,0.00,N,2,140,
|
|
20241212,9500,8880,9550,8880,19857,184829760,00,0.00,N,2,620,
|
|
20241211,8880,8790,8900,8610,1960,17278390,00,0.00,N,2,110,
|
|
20241210,8770,8510,8770,8510,3423,29690710,00,0.00,N,2,260,
|
|
20241209,8510,8840,8900,8320,15414,132430600,00,0.00,N,5,-330,
|
|
20241206,8840,9080,9080,8820,9880,87793970,00,0.00,N,5,-260,
|
|
20241205,9100,9100,9110,8880,9656,86004570,00,0.00,N,2,80,
|
|
20241204,9020,9040,9140,8870,8820,78890880,00,0.00,N,5,-50,
|
|
20241203,9070,9090,9180,9050,5512,50032290,00,0.00,N,5,-20,
|
|
20241202,9090,9220,9230,9080,3493,31886210,00,0.00,N,5,-70,
|
|
20241129,9160,9310,9330,9150,8460,77852790,00,0.00,N,5,-150,
|
|
20241128,9310,9400,9410,9250,4390,40873600,00,0.00,N,5,-90,
|
|
20241127,9400,9510,9570,9270,4954,46363000,00,0.00,N,5,-130,
|
|
20241126,9530,9510,9550,9440,2824,26876200,00,0.00,N,2,20,
|
|
20241125,9510,9560,9560,9430,2556,24225200,00,0.00,N,2,10,
|
|
20241122,9500,9350,9540,9280,8522,80731380,00,0.00,N,2,230,
|
|
20241121,9270,9340,9440,9250,5148,47866310,00,0.00,N,5,-160,
|
|
20241120,9430,9250,9430,9130,1074,9929530,00,0.00,N,2,130,
|
|
20241119,9300,9300,9460,9270,2618,24406160,00,0.00,N,3,0,
|
|
20241118,9300,9140,9480,8980,5702,53232220,00,0.00,N,2,160,
|
|
20241115,9140,8980,9290,8900,1711,15443970,00,0.00,N,2,150,
|
|
20241114,8990,9000,9290,8990,5015,45596310,00,0.00,N,5,-10,
|
|
20241113,9000,9190,9340,9000,3322,30402850,00,0.00,N,5,-280,
|
|
20241112,9280,9470,9630,9220,36302,345243330,00,0.00,N,5,-190,
|
|
20241111,9470,9650,9700,9410,13668,128848650,00,0.00,N,5,-60,
|
|
20241108,9530,9520,9700,9500,19816,191186320,00,0.00,N,2,10,
|
|
20241107,9520,9540,9660,9420,14437,138571440,00,0.00,N,5,-100,
|
|
20241106,9620,9330,9620,9250,45582,435191390,00,0.00,N,2,290,
|
|
20241105,9330,9500,9500,9260,7878,73581350,00,0.00,N,5,-190,
|
|
20241104,9520,8850,9520,8800,37429,348583210,00,0.00,N,2,680,
|
|
20241101,8840,8900,8900,8820,2003,17744040,00,0.00,N,5,-60,
|
|
20241031,8900,8870,8900,8820,1303,11528720,00,0.00,N,2,30,
|
|
20241030,8870,8860,8950,8850,2854,25398590,00,0.00,N,5,-60,
|
|
20241029,8930,8850,8950,8850,744,6631830,00,0.00,N,2,20,
|
|
20241028,8910,8860,9010,8800,3395,30307290,00,0.00,N,5,-30,
|
|
20241025,8940,8880,9000,8880,4280,38384580,00,0.00,N,5,-10,
|
|
20241024,8950,9000,9000,8830,2776,24728600,00,0.00,N,5,-40,
|
|
20241023,8990,8930,8990,8870,2105,18745510,00,0.00,N,2,60,
|
|
20241022,8930,8890,9000,8880,2112,18835110,00,0.00,N,2,20,
|
|
20241021,8910,9010,9010,8880,6074,54190530,00,0.00,N,5,-100,
|
|
20241018,9010,9120,9180,9010,1625,14794410,00,0.00,N,5,-120,
|
|
20241017,9130,8990,9190,8970,2026,18509980,00,0.00,N,2,140,
|
|
20241016,8990,8980,9130,8910,6276,56821790,00,0.00,N,5,-80,
|
|
20241015,9070,8860,9070,8860,8988,81194800,00,0.00,N,2,140,
|
|
20241014,8930,9100,9170,8880,10483,93669760,00,0.00,N,5,-170,
|
|
20241011,9100,9120,9190,9020,5035,45699340,00,0.00,N,5,-20,
|
|
20241010,9120,9000,9200,8960,9479,85928380,00,0.00,N,2,20,
|
|
20241008,9100,8620,9250,8600,67162,600330390,00,0.00,N,2,360,
|
|
20241007,8740,8630,8770,8580,29449,254806630,00,0.00,N,2,140,
|
|
20241004,8600,8520,8610,8460,8534,72762570,00,0.00,N,2,70,
|
|
20241002,8530,8500,8530,8460,4196,35555970,00,0.00,N,2,40,
|
|
20240930,8490,8560,8560,8470,5456,46299530,00,0.00,N,3,0,
|
|
20240927,8490,8490,8550,8490,5512,46898510,00,0.00,N,5,-20,
|
|
20240926,8510,8540,8600,8450,7739,65780780,00,0.00,N,2,40,
|
|
20240925,8470,8650,8650,8470,12844,109436940,00,0.00,N,5,-80,
|
|
20240924,8550,8630,8640,8450,17762,151466540,00,0.00,N,5,-80,
|
|
20240923,8630,8940,8940,8580,7380,63880080,00,0.00,N,5,-50,
|
|
20240920,8680,8710,8850,8680,6089,52987570,00,0.00,N,5,-30,
|
|
20240919,8710,8800,8800,8700,4474,39070520,00,0.00,N,5,-20,
|
|
20240913,8730,8950,8950,8680,7696,66995660,00,0.00,N,5,-10,
|
|
20240912,8740,8730,8800,8700,2733,23822690,00,0.00,N,2,10,
|
|
20240911,8730,8780,8780,8710,2215,19341450,00,0.00,N,5,-20,
|
|
20240910,8750,8950,8970,8700,7266,63605240,00,0.00,N,5,-40,
|
|
20240909,8790,8830,9000,8730,7479,65676420,00,0.00,N,5,-40,
|
|
20240906,8830,8880,8910,8800,7092,62683960,00,0.00,N,5,-80,
|
|
20240905,8910,9000,9160,8860,3019,27057600,00,0.00,N,5,-90,
|
|
20240904,9000,9000,9020,8950,5910,53053550,00,0.00,N,5,-70,
|
|
20240903,9070,9010,9070,9010,3272,29636910,00,0.00,N,2,10,
|
|
20240902,9060,9100,9100,9000,4555,41238630,00,0.00,N,5,-80,
|
|
20240830,9140,9110,9200,9110,958,8738030,00,0.00,N,2,10,
|
|
20240829,9130,9160,9250,9110,1184,10822560,00,0.00,N,5,-20,
|
|
20240828,9150,9200,9240,9140,1976,18113780,00,0.00,N,5,-50,
|
|
20240827,9200,9150,9230,9150,3645,33422400,00,0.00,N,5,-20,
|
|
20240826,9220,9180,9240,9180,2862,26342920,00,0.00,N,2,40,
|
|
20240823,9180,9100,9190,9040,4002,36477980,00,0.00,N,2,130,
|
|
20240822,9050,9120,9120,9040,917,8303740,00,0.00,N,5,-10,
|
|
20240821,9060,9050,9080,9040,1975,17902800,00,0.00,N,2,50,
|
|
20240820,9010,9000,9080,9000,4959,44685070,00,0.00,N,3,0,
|
|
20240819,9010,9050,9100,9000,4849,43801030,00,0.00,N,5,-40,
|
|
20240816,9050,9180,9200,9030,8621,78114360,00,0.00,N,5,-120,
|
|
20240814,9170,9180,9220,9070,5376,49043630,00,0.00,N,5,-10,
|
|
20240813,9180,9140,9200,9100,2785,25415930,00,0.00,N,2,50,
|
|
20240812,9130,9220,9270,9120,8343,76453950,00,0.00,N,5,-90,
|
|
20240809,9220,9100,9320,9050,9015,83517350,00,0.00,N,2,120,
|
|
20240808,9100,9090,9100,8940,2828,25487890,00,0.00,N,3,0,
|
|
20240807,9100,9070,9100,9000,6321,57130890,00,0.00,N,3,0,
|
|
20240806,9100,8950,9120,8800,7926,71329330,00,0.00,N,2,120,
|
|
20240805,8980,9160,9160,8760,14097,126237130,00,0.00,N,5,-180,
|
|
20240802,9160,9230,9320,9100,5342,48954530,00,0.00,N,5,-190,
|
|
20240801,9350,9290,9400,9230,5282,49505430,00,0.00,N,2,70,
|
|
20240731,9280,9190,9280,9170,3470,31922100,00,0.00,N,2,40,
|
|
20240730,9240,9250,9290,9190,1767,16282480,00,0.00,N,3,0,
|
|
20240729,9240,9250,9320,9180,5826,54028290,00,0.00,N,5,-10,
|
|
20240726,9250,9140,9270,9100,2746,25272950,00,0.00,N,2,110,
|
|
20240725,9140,9110,9140,9030,3917,35567320,00,0.00,N,2,30,
|
|
20240724,9110,9120,9180,9090,3424,31224230,00,0.00,N,5,-40,
|
|
20240723,9150,9120,9290,9120,2464,22529640,00,0.00,N,5,-50,
|
|
20240722,9200,9300,9300,9150,1562,14343720,00,0.00,N,3,0,
|
|
20240719,9200,9160,9250,9150,2577,23635810,00,0.00,N,5,-20,
|
|
20240718,9220,9150,9340,9130,3908,35879320,00,0.00,N,3,0,
|
|
20240717,9220,9120,9280,9080,7896,72593710,00,0.00,N,2,140,
|
|
20240716,9080,9080,9150,9060,11478,104331020,00,0.00,N,5,-30,
|
|
20240715,9110,9130,9130,9100,10724,97711730,00,0.00,N,5,-20,
|
|
20240712,9130,9200,9220,9120,7867,72016490,00,0.00,N,5,-70,
|
|
20240711,9200,9230,9300,9200,6830,62957500,00,0.00,N,5,-30,
|
|
20240710,9230,9240,9340,9220,10641,98334970,00,0.00,N,5,-40,
|
|
20240709,9270,9230,9300,9230,4609,42722970,00,0.00,N,5,-10,
|
|
20240708,9280,9420,9420,9250,12701,117926470,00,0.00,N,5,-70,
|
|
20240705,9350,9350,9390,9350,7299,68319110,00,0.00,N,5,-20,
|
|
20240704,9370,9430,9430,9350,7045,66049560,00,0.00,N,5,-60,
|
|
20240703,9430,9430,9430,9380,2824,26564890,00,0.00,N,2,20,
|
|
20240702,9410,9350,9510,9350,5237,49262760,00,0.00,N,5,-90,
|
|
20240701,9500,9510,9550,9470,1592,15100010,00,0.00,N,2,30,
|
|
20240628,9470,9600,9640,9430,6201,58698550,00,0.00,N,5,-90,
|
|
20240627,9560,9570,9590,9480,1280,12218440,00,0.00,N,2,10,
|
|
20240626,9550,9520,9570,9460,1499,14232050,00,0.00,N,2,30,
|
|
20240625,9520,9410,9580,9410,2206,20900530,00,0.00,N,5,-10,
|
|
20240624,9530,9600,9610,9510,738,7039620,00,0.00,N,2,10,
|
|
20240621,9520,9600,9600,9520,2742,26169520,00,0.00,N,3,0,
|
|
20240620,9520,9500,9650,9500,2085,19843500,00,0.00,N,2,70,
|
|
20240619,9450,9540,9690,9450,8646,82046780,00,0.00,N,5,-90,
|
|
20240618,9540,9630,9670,9390,20045,189887820,00,0.00,N,5,-120,
|
|
20240617,9660,9640,9800,9640,6280,60815790,00,0.00,N,5,-20,
|
|
20240614,9680,9850,9850,9620,6561,63534420,00,0.00,N,5,-190,
|
|
20240613,9870,9670,9870,9650,18947,184644800,00,0.00,N,2,210,
|
|
20240612,9660,9780,9780,9630,2237,21626570,00,0.00,N,5,-10,
|
|
20240611,9670,9650,9700,9610,7390,71351790,00,0.00,N,2,100,
|
|
20240610,9570,9580,9620,9560,8213,78714780,00,0.00,N,3,0,
|
|
20240607,9570,9800,9800,9570,2982,28753800,00,0.00,N,5,-80,
|
|
20240605,9650,9650,9720,9620,4317,41617430,00,0.00,N,3,0,
|
|
20240604,9650,9620,9650,9600,5438,52338110,00,0.00,N,3,0,
|
|
20240603,9650,9660,9670,9630,8234,79484590,00,0.00,N,2,10,
|
|
20240531,9640,9660,9750,9600,3057,29450600,00,0.00,N,5,-30,
|
|
20240530,9670,9600,9710,9580,2784,26790060,00,0.00,N,2,60,
|
|
20240529,9610,9910,9910,9610,3263,31603330,00,0.00,N,5,-60,
|
|
20240528,9670,9670,10000,9600,2565,24902770,00,0.00,N,2,20,
|
|
20240527,9650,9700,9730,9630,2868,27812910,00,0.00,N,2,10,
|
|
20240524,9640,9690,9690,9620,7044,67853320,00,0.00,N,5,-10,
|
|
20240523,9650,9660,9750,9650,5022,48584550,00,0.00,N,3,0,
|
|
20240522,9650,9670,9870,9650,4055,39471100,00,0.00,N,5,-40,
|
|
20240521,9690,9750,9750,9640,5334,51742580,00,0.00,N,5,-60,
|
|
20240520,9750,9800,9860,9750,6870,67405070,00,0.00,N,5,-130,
|
|
20240517,9880,9970,9970,9740,3757,36831710,00,0.00,N,5,-90,
|
|
20240516,9970,9990,9990,9660,9047,88503220,00,0.00,N,2,270,
|
|
20240514,9700,9770,9770,9690,8206,79658240,00,0.00,N,5,-70,
|
|
20240513,9770,9810,9830,9710,14420,140611160,00,0.00,N,5,-80,
|
|
20240510,9850,9880,9930,9830,3234,31878860,00,0.00,N,5,-30,
|
|
20240509,9880,9880,9930,9880,2083,20630830,00,0.00,N,5,-20,
|
|
20240508,9900,10020,10020,9870,2794,27647590,00,0.00,N,5,-20,
|
|
20240507,9920,9990,9990,9910,3587,35715080,00,0.00,N,5,-70,
|
|
20240503,9990,10020,10020,9900,3159,31400910,00,0.00,N,3,0,
|
|
20240502,9990,9920,10030,9920,2092,20869340,00,0.00,N,5,-10,
|
|
20240430,10000,10000,10000,9900,2504,24980460,00,0.00,N,2,40,
|
|
20240429,9960,9950,10010,9890,7902,78702650,00,0.00,N,2,20,
|
|
20240426,9940,9900,9950,9870,3215,31803620,00,0.00,N,2,40,
|
|
20240425,9900,9950,10000,9890,4200,41652160,00,0.00,N,5,-100,
|
|
20240424,10000,10000,10000,9870,16435,163014610,00,0.00,N,2,40,
|
|
20240423,9960,10030,10030,9920,8288,82489780,00,0.00,N,5,-20,
|
|
20240422,9980,9960,10000,9850,4015,39997300,00,0.00,N,3,0,
|
|
20240419,9980,9800,9980,9780,13528,134288710,00,0.00,N,2,80,
|
|
20240418,9900,9780,9900,9700,6376,62647390,00,0.00,N,2,120,
|
|
20240417,9780,9720,9780,9630,2382,23097100,00,0.00,N,2,90,
|
|
20240416,9690,9700,9840,9500,22447,215769650,00,0.00,N,5,-80,
|
|
20240415,9770,9710,9770,9490,20988,202338310,00,0.00,N,2,30,
|
|
20240412,9740,9700,9850,9690,15980,155545860,00,0.00,N,5,-90,
|
|
20240411,9830,9830,10000,9740,10786,105516170,00,0.00,N,3,0,
|
|
20240409,9830,9810,9830,9750,6894,67482160,00,0.00,N,5,-10,
|
|
20240408,9840,9810,9860,9730,13476,132082420,00,0.00,N,3,0,
|
|
20240405,9840,9790,9840,9750,9655,94345090,00,0.00,N,3,0,
|
|
20240404,9840,9810,9860,9760,12460,122301120,00,0.00,N,3,0,
|
|
20240403,9840,9890,9900,9690,28004,273410800,00,0.00,N,5,-50,
|
|
20240402,9890,9970,10060,9790,20586,202904290,00,0.00,N,5,-80,
|
|
20240401,9970,10030,10100,9960,12731,127160120,00,0.00,N,5,-60,
|
|
20240329,10030,10020,10030,9940,10323,102963390,00,0.00,N,2,10,
|
|
20240328,10020,10100,10100,9970,4814,48232620,00,0.00,N,5,-10,
|
|
20240327,10030,10050,10050,9970,8268,82708670,00,0.00,N,5,-20,
|
|
20240326,10050,10090,10130,9980,11323,113336700,00,0.00,N,5,-40,
|
|
20240325,10090,9910,10090,9910,15091,150958150,00,0.00,N,2,180,
|
|
20240322,9910,9970,10000,9890,9668,95979070,00,0.00,N,2,10,
|
|
20240321,9900,10050,10050,9880,20797,206871940,00,0.00,N,5,-150,
|
|
20240320,10050,10070,10070,9920,19338,193289460,00,0.00,N,5,-20,
|
|
20240319,10070,10090,10150,9990,15970,160231170,00,0.00,N,5,-20,
|
|
20240318,10090,10120,10160,10070,103028,1039719790,00,0.00,N,5,-70,
|
|
20240315,10160,10160,10240,9960,9641,97510930,00,0.00,N,3,0,
|
|
20240314,10160,10160,10160,10050,15242,153801900,00,0.00,N,3,0,
|
|
20240313,10160,10170,10180,10050,14521,146787680,00,0.00,N,5,-20,
|
|
20240312,10180,10150,10290,10050,8968,91471670,00,0.00,N,5,-40,
|
|
20240311,10220,10220,10270,10100,7076,71751100,00,0.00,N,3,0,
|
|
20240308,10220,10190,10230,10120,4791,48757700,00,0.00,N,5,-10,
|
|
20240307,10230,10340,10340,10090,8103,82002510,00,0.00,N,5,-20,
|
|
20240306,10250,10230,10290,10070,14947,151640420,00,0.00,N,2,20,
|
|
20240305,10230,10440,10440,10160,20826,213946830,00,0.00,N,5,-220,
|
|
20240304,10450,10780,10790,10370,20323,213546180,00,0.00,N,5,-330,
|
|
20240229,10780,10900,10900,10770,6276,67890140,00,0.00,N,5,-120,
|
|
20240228,10900,10890,10900,10800,15283,165693540,00,0.00,N,3,0,
|
|
20240227,10900,11000,11000,10780,8829,95675480,00,0.00,N,5,-80,
|
|
20240226,10980,10950,11050,10840,14151,154295730,00,0.00,N,5,-70,
|
|
20240223,11050,11100,11100,10920,10641,116985120,00,0.00,N,5,-40,
|
|
20240222,11090,11070,11100,10950,5027,55320660,00,0.00,N,2,80,
|
|
20240221,11010,10960,11100,10950,8212,90288110,00,0.00,N,5,-30,
|
|
20240220,11040,11000,11180,10950,30244,333718100,00,0.00,N,5,-130,
|
|
20240219,11170,11010,11230,11010,13667,152638590,00,0.00,N,2,100,
|
|
20240216,11070,11060,11090,10930,86895,956538120,00,0.00,N,2,10,
|
|
20240215,11060,11080,11080,10870,13138,144124590,00,0.00,N,5,-20,
|
|
20240214,11080,11060,11090,10930,5748,63418990,00,0.00,N,5,-20,
|
|
20240213,11100,11180,11180,10910,15464,171264090,00,0.00,N,2,100,
|
|
20240208,11000,11140,11180,10980,13217,145824650,00,0.00,N,5,-90,
|
|
20240207,11090,11010,11100,10950,7806,86181520,00,0.00,N,2,80,
|
|
20240206,11010,10950,11200,10950,16744,185741500,00,0.00,N,5,-160,
|
|
20240205,11170,10990,11170,10860,20286,223466600,00,0.00,N,2,180,
|
|
20240202,10990,10840,11000,10800,24059,263324930,00,0.00,N,2,150,
|
|
20240201,10840,10680,10840,10570,30511,328719490,00,0.00,N,2,190,
|
|
20240131,10650,10560,10650,10520,7865,83377610,00,0.00,N,2,60,
|
|
20240130,10590,10500,10610,10480,19851,209159250,00,0.00,N,2,90,
|
|
20240129,10500,10460,10500,10400,10661,111492210,00,0.00,N,2,40,
|
|
20240126,10460,10450,10480,10380,5464,57109570,00,0.00,N,2,10,
|
|
20240125,10450,10480,10530,10350,15897,165450390,00,0.00,N,5,-30,
|
|
20240124,10480,10490,10550,10370,4012,41843390,00,0.00,N,5,-10,
|
|
20240123,10490,10500,10510,10410,6577,68837980,00,0.00,N,3,0,
|
|
20240122,10490,10560,10610,10420,11982,125687780,00,0.00,N,5,-40,
|
|
20240119,10530,10650,10650,10420,15222,159652090,00,0.00,N,2,40,
|
|
20240118,10490,10540,10540,10380,11518,120170200,00,0.00,N,5,-10,
|
|
20240117,10500,10460,10570,10350,9233,96232560,00,0.00,N,5,-100,
|
|
20240116,10600,10560,10640,10460,11618,122025910,00,0.00,N,2,30,
|
|
20240115,10570,10620,10620,10470,6377,67192850,00,0.00,N,2,60,
|
|
20240112,10510,10500,10600,10410,11618,121779240,00,0.00,N,2,10,
|
|
20240111,10500,10450,10550,10370,12106,127050570,00,0.00,N,2,50,
|
|
20240110,10450,10340,10470,10320,15988,166254020,00,0.00,N,2,40,
|
|
20240109,10410,10550,10550,10340,13428,139662750,00,0.00,N,5,-80,
|
|
20240108,10490,10510,10580,10420,8731,91327900,00,0.00,N,3,0,
|
|
20240105,10490,10470,10570,10430,8410,88465650,00,0.00,N,2,20,
|
|
20240104,10470,10550,10650,10400,17254,180694650,00,0.00,N,5,-80,
|
|
20240103,10550,10690,10690,10520,12123,127990700,00,0.00,N,2,30,
|
|
20240102,10520,10730,10750,10480,37438,395662910,00,0.00,N,5,-330,
|
|
20231228,10850,10920,10940,10520,15409,165804100,00,0.00,N,5,-90,
|
|
20231227,10940,11190,11190,10820,35475,389051870,02,0.00,N,5,-270,
|
|
20231226,11210,11210,11350,11140,33293,373265710,00,0.00,N,3,0,
|
|
20231222,11210,11120,11260,11040,60359,671723570,00,0.00,N,2,170,
|
|
20231221,11040,10950,11130,10850,25802,284681220,00,0.00,N,2,100,
|
|
20231220,10940,10800,10960,10800,18696,203830470,00,0.00,N,2,50,
|
|
20231219,10890,10930,10950,10860,8571,93578500,00,0.00,N,5,-40,
|
|
20231218,10930,10880,10940,10780,21934,238675960,00,0.00,N,2,50,
|
|
20231215,10880,10800,10880,10800,12259,133049430,00,0.00,N,2,80,
|
|
20231214,10800,10870,10900,10690,17731,190614170,00,0.00,N,5,-70,
|
|
20231213,10870,10860,10900,10770,11628,126142010,00,0.00,N,2,10,
|
|
20231212,10860,10750,10900,10750,25662,277758320,00,0.00,N,2,100,
|
|
20231211,10760,10750,10820,10740,15415,166017110,00,0.00,N,2,10,
|
|
20231208,10750,10660,10820,10660,8459,91052860,00,0.00,N,2,10,
|
|
20231207,10740,10800,10800,10650,10024,107406550,00,0.00,N,5,-10,
|
|
20231206,10750,10630,10760,10630,13880,148719110,00,0.00,N,2,100,
|
|
20231205,10650,10660,10680,10550,18127,192493940,00,0.00,N,3,0,
|
|
20231204,10650,10520,10650,10440,25402,267256030,00,0.00,N,3,0,
|
|
20231201,10650,10740,10750,10600,6538,69787220,00,0.00,N,2,40,
|
|
20231130,10610,10450,10690,10450,7674,81586800,00,0.00,N,2,60,
|
|
20231129,10550,10800,10800,10550,17567,186660980,00,0.00,N,5,-250,
|
|
20231128,10800,10930,10990,10710,16657,180524800,00,0.00,N,5,-130,
|
|
20231127,10930,10990,10990,10760,18113,196244780,00,0.00,N,3,0,
|
|
20231124,10930,10690,10970,10690,34121,369603440,00,0.00,N,2,240,
|
|
20231123,10690,10800,10810,10690,22660,243327200,00,0.00,N,5,-70,
|
|
20231122,10760,10730,10770,10660,19829,212465410,00,0.00,N,2,60,
|
|
20231121,10700,10570,10740,10470,18848,200887090,00,0.00,N,2,170,
|
|
20231120,10530,10450,10610,10420,17141,180415190,00,0.00,N,5,-10,
|
|
20231117,10540,10570,10670,10480,22685,239959940,00,0.00,N,5,-80,
|
|
20231116,10620,10240,10720,10090,50683,527774370,00,0.00,N,2,390,
|
|
20231115,10230,10090,10260,9990,35367,357543510,00,0.00,N,2,270,
|
|
20231114,9960,9860,9960,9860,7494,74306710,00,0.00,N,2,60,
|
|
20231113,9900,9890,9970,9790,9323,91805290,00,0.00,N,2,10,
|
|
20231110,9890,9880,9900,9770,12233,120125260,00,0.00,N,2,10,
|
|
20231109,9880,9890,9890,9800,8674,85403840,00,0.00,N,2,60,
|
|
20231108,9820,9890,9940,9750,13020,128477250,00,0.00,N,5,-40,
|
|
20231107,9860,9920,10000,9790,23994,236142030,00,0.00,N,5,-80,
|
|
20231106,9940,10000,10050,9880,22177,220663900,00,0.00,N,2,40,
|
|
20231103,9900,9960,9960,9870,21366,211726100,00,0.00,N,3,0,
|
|
20231102,9900,9800,9930,9800,5986,59109610,00,0.00,N,2,180,
|
|
20231101,9720,9700,9830,9700,8465,82399680,00,0.00,N,5,-10,
|
|
20231031,9730,9810,9930,9670,21976,214231810,00,0.00,N,5,-140,
|
|
20231030,9870,9860,9910,9780,9387,92356130,00,0.00,N,2,10,
|
|
20231027,9860,9900,9950,9850,10284,101605750,00,0.00,N,5,-40,
|
|
20231026,9900,9950,9980,9780,25491,251863690,00,0.00,N,5,-100,
|
|
20231025,10000,10130,10130,9990,12983,130138790,00,0.00,N,5,-100,
|
|
20231024,10100,10000,10100,9950,15469,155208310,00,0.00,N,2,10,
|
|
20231023,10090,10000,10100,9960,11229,112410090,00,0.00,N,5,-10,
|
|
20231020,10100,10190,10190,9900,29142,290798740,00,0.00,N,5,-100,
|
|
20231019,10200,10280,10290,10050,13002,131525480,00,0.00,N,5,-60,
|
|
20231018,10260,10270,10300,10240,4166,42725860,00,0.00,N,5,-10,
|
|
20231017,10270,10230,10330,10230,9616,98884460,00,0.00,N,5,-30,
|
|
20231016,10300,10210,10340,10190,9475,96959190,00,0.00,N,5,-50,
|
|
20231013,10350,10390,10400,10180,19804,203257630,00,0.00,N,5,-10,
|
|
20231012,10360,10310,10390,10310,8297,85832460,00,0.00,N,5,-40,
|
|
20231011,10400,10210,10400,10210,17098,176760440,00,0.00,N,2,100,
|
|
20231010,10300,10270,10500,10150,23626,243796160,00,0.00,N,5,-20,
|
|
20231006,10320,10040,10320,10010,12149,123816480,00,0.00,N,2,150,
|
|
20231005,10170,10010,10340,9940,62123,627730200,00,0.00,N,2,190,
|
|
20231004,9980,10290,10380,9940,24911,249434680,00,0.00,N,5,-410,
|
|
20230927,10390,10040,10390,10000,13978,141153800,00,0.00,N,2,350,
|
|
20230926,10040,9980,10100,9960,16074,160764120,00,0.00,N,5,-60,
|
|
20230925,10100,10120,10230,10090,19421,196717720,00,0.00,N,5,-140,
|
|
20230922,10240,10250,10300,9990,13031,132651270,00,0.00,N,5,-60,
|
|
20230921,10300,10570,10570,10250,24161,249471950,00,0.00,N,5,-250,
|
|
20230920,10550,10700,10700,10400,14696,154104320,00,0.00,N,5,-20,
|
|
20230919,10570,10500,10590,10460,9410,99163370,00,0.00,N,2,20,
|
|
20230918,10550,10530,10580,10470,10303,108357540,00,0.00,N,2,20,
|
|
20230915,10530,10500,10590,10470,15398,162282520,00,0.00,N,2,70,
|
|
20230914,10460,10490,10600,10460,14706,154859940,00,0.00,N,5,-30,
|
|
20230913,10490,10360,10490,10360,15587,162698510,00,0.00,N,2,60,
|
|
20230912,10430,10500,10500,10380,13883,144685750,00,0.00,N,5,-30,
|
|
20230911,10460,10390,10470,10350,8504,88580140,00,0.00,N,2,80,
|
|
20230908,10380,10300,10410,10300,8403,87020510,00,0.00,N,2,60,
|
|
20230907,10320,10400,10400,10290,16941,174980280,00,0.00,N,5,-80,
|
|
20230906,10400,10680,10680,10380,32262,336934830,00,0.00,N,5,-280,
|
|
20230905,10680,10820,10820,10550,36635,389878420,00,0.00,N,5,-140,
|
|
20230904,10820,10390,10820,10380,73803,787828270,00,0.00,N,2,440,
|
|
20230901,10380,10410,10410,10300,26161,270821870,00,0.00,N,3,0,
|
|
20230831,10380,10410,10450,10300,15014,155813020,00,0.00,N,5,-30,
|
|
20230830,10410,10430,10440,10350,17011,176796700,00,0.00,N,3,0,
|
|
20230829,10410,10520,10520,10360,10232,106568800,00,0.00,N,5,-10,
|
|
20230828,10420,10280,10550,10200,29095,304003420,00,0.00,N,2,240,
|
|
20230825,10180,10160,10300,10100,17932,183279120,00,0.00,N,3,0,
|
|
20230824,10180,10100,10210,10080,12818,130058320,00,0.00,N,2,30,
|
|
20230823,10150,10100,10150,10010,15549,156615400,00,0.00,N,2,50,
|
|
20230822,10100,10140,10230,10090,12621,128319180,00,0.00,N,5,-60,
|
|
20230821,10160,10160,10230,10070,18911,191759300,00,0.00,N,5,-20,
|
|
20230818,10180,10160,10250,10080,27177,275498330,00,0.00,N,5,-110,
|
|
20230817,10290,10460,10460,10080,27563,281635330,00,0.00,N,5,-190,
|
|
20230816,10480,10500,10700,10350,43080,452236460,00,0.00,N,5,-20,
|
|
20230814,10500,10280,10540,10150,21566,223008690,00,0.00,N,2,170,
|
|
20230811,10330,10430,10430,10300,12304,127348540,00,0.00,N,5,-70,
|
|
20230810,10400,10370,10420,10260,12597,129963400,00,0.00,N,2,30,
|
|
20230809,10370,10120,10400,10070,144798,1567813754,00,0.00,N,2,230,
|
|
20230808,10140,10270,10410,10070,27668,281338200,00,0.00,N,5,-130,
|
|
20230807,10270,10590,10590,10250,24741,257450380,00,0.00,N,5,-330,
|
|
20230804,10600,10530,10820,10450,49503,526967120,00,0.00,N,2,70,
|
|
20230803,10530,10310,10560,10310,25825,269530990,00,0.00,N,2,30,
|
|
20230802,10500,10590,10610,10210,57009,595806390,00,0.00,N,5,-60,
|
|
20230801,10560,10290,10630,10230,87081,916452610,00,0.00,N,2,330,
|
|
20230731,10230,10160,10440,10160,38109,392315340,00,0.00,N,2,70,
|
|
20230728,10160,9960,10180,9950,47068,477301580,00,0.00,N,2,130,
|
|
20230727,10030,9810,10040,9760,25309,252124350,00,0.00,N,2,220,
|
|
20230726,9810,9880,9910,9530,80461,780981760,00,0.00,N,5,-180,
|
|
20230725,9990,9840,9990,9810,39599,391796600,00,0.00,N,2,10,
|
|
20230724,9980,9920,10010,9800,24784,244980200,00,0.00,N,2,60,
|
|
20230721,9920,9960,10000,9900,25670,254950850,00,0.00,N,5,-70,
|
|
20230720,9990,9970,10010,9900,10750,106905580,00,0.00,N,5,-20,
|
|
20230719,10010,10030,10140,10000,15633,156768340,00,0.00,N,5,-130,
|
|
20230718,10140,10180,10180,9980,24836,249977020,00,0.00,N,5,-20,
|
|
20230717,10160,10130,10260,10030,15778,160157090,00,0.00,N,2,20,
|
|
20230714,10140,10130,10180,10000,22666,228625450,00,0.00,N,5,-20,
|
|
20230713,10160,10150,10230,10150,19906,202612270,00,0.00,N,2,10,
|
|
20230712,10150,9970,10170,9970,17651,178223300,00,0.00,N,2,210,
|
|
20230711,9940,9830,10000,9780,16132,159602790,00,0.00,N,2,70,
|
|
20230710,9870,9770,9910,9740,9484,93444240,00,0.00,N,2,100,
|
|
20230707,9770,9830,9850,9750,29329,287204840,00,0.00,N,5,-140,
|
|
20230706,9910,10000,10000,9790,36371,359003120,00,0.00,N,5,-70,
|
|
20230705,9980,10240,10240,9960,23317,233656990,00,0.00,N,5,-190,
|
|
20230704,10170,10170,10280,10120,11781,119754820,00,0.00,N,5,-30,
|
|
20230703,10200,10060,10260,10000,21253,215341830,00,0.00,N,2,210,
|
|
20230630,9990,9970,10050,9840,11779,116774710,00,0.00,N,2,60,
|
|
20230629,9930,10080,10100,9920,30147,300944260,00,0.00,N,5,-140,
|
|
20230628,10070,10080,10180,10020,21108,212646160,00,0.00,N,5,-40,
|
|
20230627,10110,10070,10170,10040,17002,171386380,00,0.00,N,2,50,
|
|
20230626,10060,10060,10110,10000,20166,202877870,00,0.00,N,3,0,
|
|
20230623,10060,10190,10190,10040,28814,290511510,00,0.00,N,5,-130,
|
|
20230622,10190,10490,10680,10190,56053,583575110,00,0.00,N,5,-130,
|
|
20230621,10320,10400,10480,10220,39785,410938100,00,0.00,N,5,-60,
|
|
20230620,10380,10690,10690,10370,45392,475063360,00,0.00,N,5,-340,
|
|
20230619,10720,10140,10750,10140,107907,1145848330,00,0.00,N,2,580,
|
|
20230616,10140,10050,10170,10050,8222,83094760,00,0.00,N,2,90,
|
|
20230615,10050,10110,10190,10010,29793,300078250,00,0.00,N,5,-140,
|
|
20230614,10190,10360,10360,10070,27911,285433040,00,0.00,N,5,-160,
|
|
20230613,10350,10360,10430,10300,16273,168361830,00,0.00,N,3,0,
|
|
20230612,10350,10320,10420,10290,20014,206628970,00,0.00,N,2,20,
|
|
20230609,10330,10590,10600,10320,58288,607914560,00,0.00,N,5,-250,
|
|
20230608,10580,10120,10590,10040,82579,858740270,00,0.00,N,2,430,
|
|
20230607,10150,10200,10240,10060,27621,280495590,00,0.00,N,3,0,
|
|
20230605,10150,9950,10160,9950,40041,404142980,00,0.00,N,2,230,
|
|
20230602,9920,9950,9960,9890,13409,132821700,00,0.00,N,5,-20,
|
|
20230601,9940,9890,10040,9840,23476,231911670,00,0.00,N,2,80,
|
|
20230531,9860,9860,10060,9800,22333,220291250,00,0.00,N,2,10,
|
|
20230530,9850,9860,9930,9810,39187,385808140,00,0.00,N,5,-10,
|
|
20230526,9860,10100,10100,9860,39778,394237840,00,0.00,N,5,-240,
|
|
20230525,10100,10240,10290,10040,28986,293855620,00,0.00,N,5,-150,
|
|
20230524,10250,10000,10390,10000,46725,478590580,00,0.00,N,2,200,
|
|
20230523,10050,10230,10250,10020,60986,616352280,00,0.00,N,5,-50,
|
|
20230522,10100,9930,10240,9930,41382,418791120,00,0.00,N,2,180,
|
|
20230519,9920,9990,10020,9870,24832,247521840,00,0.00,N,5,-20,
|
|
20230518,9940,9890,9980,9780,31301,309618390,00,0.00,N,2,110,
|
|
20230517,9830,9830,9860,9750,20261,198866520,00,0.00,N,2,10,
|
|
20230516,9820,9890,9930,9740,32302,316975480,00,0.00,N,2,100,
|
|
20230515,9720,9950,9950,9650,32103,311599180,00,0.00,N,5,-150,
|
|
20230512,9870,9870,10030,9770,34186,337430870,00,0.00,N,3,0,
|
|
20230511,9870,9970,9970,9790,21477,212087720,00,0.00,N,5,-10,
|
|
20230510,9880,9910,9970,9780,21756,214670870,00,0.00,N,5,-50,
|
|
20230509,9930,9900,10040,9870,16336,162360500,00,0.00,N,5,-20,
|
|
20230508,9950,9810,10010,9810,25156,249883620,00,0.00,N,2,120,
|
|
20230504,9830,9740,9830,9730,20432,199368840,00,0.00,N,5,-40,
|
|
20230503,9870,9750,9900,9750,24341,239436620,00,0.00,N,2,10,
|
|
20230502,9860,9720,9870,9700,23951,234275850,00,0.00,N,2,140,
|
|
20230428,9720,9620,9760,9540,33554,324535300,00,0.00,N,2,100,
|
|
20230427,9620,9650,9700,9310,65590,617675600,00,0.00,N,5,-30,
|
|
20230426,9650,9800,9850,9500,75398,726151850,00,0.00,N,5,-200,
|
|
20230425,9850,10000,10030,9710,51072,501517000,00,0.00,N,5,-150,
|
|
20230424,10000,10110,10180,9890,31782,316788320,00,0.00,N,5,-140,
|
|
20230421,10140,10200,10200,9930,37096,373160800,00,0.00,N,2,20,
|
|
20230420,10120,10240,10240,10010,26035,262958170,00,0.00,N,5,-50,
|
|
20230419,10170,10020,10260,10010,31379,318512340,00,0.00,N,2,160,
|
|
20230418,10010,10140,10170,10000,21980,220938470,00,0.00,N,5,-190,
|
|
20230417,10200,10150,10200,10020,30170,305847680,00,0.00,N,2,80,
|
|
20230414,10120,9990,10210,9940,63105,637458840,00,0.00,N,2,250,
|
|
20230413,9870,9870,9950,9740,30954,305216980,00,0.00,N,3,0,
|
|
20230412,9870,9830,9890,9720,21803,214296590,00,0.00,N,2,40,
|
|
20230411,9830,9750,9860,9650,18087,175455860,00,0.00,N,2,40,
|
|
20230410,9790,9890,9890,9690,16167,157709560,00,0.00,N,5,-50,
|
|
20230407,9840,9800,9860,9600,21183,206688550,00,0.00,N,2,170,
|
|
20230406,9670,9830,9840,9670,26459,257504790,00,0.00,N,5,-200,
|
|
20230405,9870,9850,9930,9800,10868,106873680,00,0.00,N,2,20,
|
|
20230404,9850,9950,9960,9830,19845,196349310,00,0.00,N,3,0,
|
|
20230403,9850,9800,9960,9760,20080,198539850,00,0.00,N,2,60,
|
|
20230331,9790,9770,9830,9730,23918,233643130,00,0.00,N,5,-40,
|
|
20230330,9830,9890,9900,9710,22529,220421670,00,0.00,N,5,-20,
|
|
20230329,9850,9730,9850,9730,11223,109746970,00,0.00,N,2,120,
|
|
20230328,9730,9800,9850,9680,27962,272409190,00,0.00,N,5,-20,
|
|
20230327,9750,9870,9900,9660,30492,296758020,00,0.00,N,5,-120,
|
|
20230324,9870,10010,10050,9860,36460,362276200,00,0.00,N,5,-150,
|
|
20230323,10020,10140,10140,9910,29722,297640380,00,0.00,N,5,-140,
|
|
20230322,10160,10280,10280,10140,16006,163056970,00,0.00,N,5,-120,
|
|
20230321,10280,10380,10460,10120,28754,294432040,00,0.00,N,5,-100,
|
|
20230320,10380,10050,10450,10050,51579,531027520,00,0.00,N,2,330,
|
|
20230317,10050,9920,10050,9830,24359,243285360,00,0.00,N,2,140,
|
|
20230316,9910,9900,9910,9670,23182,226555540,00,0.00,N,5,-10,
|
|
20230315,9920,9870,9920,9750,27971,274888590,00,0.00,N,2,270,
|
|
20230314,9650,9950,9950,9620,58510,567877510,00,0.00,N,5,-340,
|
|
20230313,9990,10140,10190,9950,36335,364168180,00,0.00,N,5,-310,
|
|
20230310,10300,10180,10370,10150,25927,266105360,00,0.00,N,5,-40,
|
|
20230309,10340,10120,10430,9940,39244,397723120,00,0.00,N,2,290,
|
|
20230308,10050,10200,10200,10000,20145,202247650,00,0.00,N,5,-150,
|
|
20230307,10200,10090,10240,9980,31877,322260490,00,0.00,N,2,160,
|
|
20230306,10040,10090,10180,9970,43142,431939710,00,0.00,N,5,-40,
|
|
20230303,10080,10200,10210,10040,21979,221469670,00,0.00,N,5,-60,
|
|
20230302,10140,10220,10220,10070,23821,241178350,00,0.00,N,5,-10,
|
|
20230228,10150,10250,10300,10120,20636,210266890,00,0.00,N,5,-80,
|
|
20230227,10230,10370,10430,10100,31603,321927470,00,0.00,N,5,-240,
|
|
20230224,10470,10530,10540,10390,11630,121580170,00,0.00,N,5,-50,
|
|
20230223,10520,10550,10550,10400,29645,309675020,00,0.00,N,5,-30,
|
|
20230222,10550,10700,10900,10420,33459,351956360,00,0.00,N,5,-170,
|
|
20230221,10720,10770,10870,10660,21677,233402550,00,0.00,N,2,60,
|
|
20230220,10660,10850,10860,10640,26320,281687700,00,0.00,N,5,-110,
|
|
20230217,10770,10810,11230,10730,89116,975220820,00,0.00,N,2,70,
|
|
20230216,10700,10500,10730,10500,24065,255659870,00,0.00,N,2,190,
|
|
20230215,10510,10500,10590,10340,28345,296630740,00,0.00,N,2,70,
|
|
20230214,10440,10360,10470,10340,20163,209730040,00,0.00,N,2,90,
|
|
20230213,10350,10690,10690,10320,39402,410332090,00,0.00,N,5,-290,
|
|
20230210,10640,10800,10800,10550,20100,213384380,00,0.00,N,5,-110,
|
|
20230209,10750,10750,10800,10690,23168,248470040,00,0.00,N,2,10,
|
|
20230208,10740,10820,10820,10700,27751,298708580,00,0.00,N,5,-80,
|
|
20230207,10820,10820,10880,10690,28172,302796070,00,0.00,N,3,0,
|
|
20230206,10820,10770,10840,10670,19274,207498030,00,0.00,N,2,50,
|
|
20230203,10770,10950,10950,10720,25444,273924310,00,0.00,N,5,-90,
|
|
20230202,10860,11230,11230,10810,30904,336807720,00,0.00,N,5,-90,
|
|
20230201,10950,11060,11150,10910,28716,316491830,00,0.00,N,2,50,
|
|
20230131,10900,10850,10980,10650,32493,350165220,00,0.00,N,2,30,
|
|
20230130,10870,11070,11090,10870,30649,334826860,00,0.00,N,5,-200,
|
|
20230127,11070,10770,11130,10740,42877,469407790,00,0.00,N,2,300,
|
|
20230126,10770,10870,10920,10750,21652,233538050,00,0.00,N,5,-90,
|
|
20230125,10860,10850,10900,10750,20108,217415230,00,0.00,N,2,10,
|
|
20230120,10850,10700,10850,10600,13229,142250600,00,0.00,N,2,150,
|
|
20230119,10700,10700,10700,10600,25723,273242300,00,0.00,N,5,-50,
|
|
20230118,10750,10850,10850,10650,22346,239162000,00,0.00,N,5,-100,
|
|
20230117,10850,11100,11100,10850,39654,435578200,00,0.00,N,5,-200,
|
|
20230116,11050,11100,11200,11000,28583,316210500,00,0.00,N,5,-50,
|
|
20230113,11100,11100,11200,11000,22049,244839250,00,0.00,N,3,0,
|
|
20230112,11100,11200,11200,10950,27125,299992800,00,0.00,N,5,-50,
|
|
20230111,11150,11000,11200,11000,34652,384835950,00,0.00,N,2,200,
|
|
20230110,10950,10800,11100,10800,47034,515639700,00,0.00,N,2,150,
|
|
20230109,10800,10850,11000,10650,45948,497971700,00,0.00,N,5,-100,
|
|
20230106,10900,10850,10950,10700,24078,260939850,00,0.00,N,2,50,
|
|
20230105,10850,10550,10950,10550,52078,561355100,00,0.00,N,2,200,
|
|
20230104,10650,10200,10700,10200,17537,184945450,00,0.00,N,2,300,
|
|
20230103,10350,10100,10400,9820,48542,487793540,00,0.00,N,2,200,
|
|
20230102,10150,10400,10550,10100,37318,383684250,00,0.00,N,5,-350,
|
|
20221229,10500,10400,10550,10100,44011,454754600,00,0.00,N,5,-50,
|
|
20221228,10550,10950,10950,10500,80631,860164150,02,0.00,N,5,-700,
|
|
20221227,11250,11050,11350,11000,89828,1002661250,00,0.00,N,2,250,
|
|
20221226,11000,10850,11100,10750,61596,671423350,00,0.00,N,2,200,
|
|
20221223,10800,11000,11050,10700,58210,629754500,00,0.00,N,5,-300,
|
|
20221222,11100,11000,11550,11000,37255,417632800,00,0.00,N,2,150,
|
|
20221221,10950,11000,11100,10900,52212,573496150,00,0.00,N,5,-50,
|
|
20221220,11000,11500,11550,10950,127105,1418271600,00,0.00,N,5,-550,
|
|
20221219,11550,11700,11750,11550,43206,501657500,00,0.00,N,5,-250,
|
|
20221216,11800,11750,11900,11650,36000,424705900,00,0.00,N,5,-150,
|
|
20221215,11950,11900,12050,11800,45769,545944800,00,0.00,N,2,50,
|
|
20221214,11900,11800,12000,11700,46874,553843850,00,0.00,N,2,200,
|
|
20221213,11700,11950,11950,11700,46097,544713000,00,0.00,N,5,-300,
|
|
20221212,12000,11850,12050,11850,42043,501220200,00,0.00,N,5,-50,
|
|
20221209,12050,11950,12150,11900,49065,589686200,00,0.00,N,2,100,
|
|
20221208,11950,12100,12150,11800,47563,568164050,00,0.00,N,5,-100,
|
|
20221207,12050,12100,12300,11950,67580,818231350,00,0.00,N,5,-250,
|
|
20221206,12300,12650,12750,12250,64358,799736450,00,0.00,N,5,-500,
|
|
20221205,12800,13450,13450,12600,113036,1456402550,00,0.00,N,5,-400,
|
|
20221202,13200,13850,14050,13200,344129,4715225950,00,0.00,N,5,-400,
|
|
20221201,13600,13000,13650,12700,337477,4495644850,00,0.00,N,2,750,
|
|
20221130,12850,12700,12900,12450,102809,1302849750,00,0.00,N,2,250,
|
|
20221129,12600,12750,12800,12350,129428,1630043650,00,0.00,N,5,-450,
|
|
20221128,13050,12300,13150,12050,489735,6224136450,00,0.00,N,2,1150,
|
|
20221125,11900,11700,11900,11550,72618,850197850,00,0.00,N,2,200,
|
|
20221124,11700,11700,11800,11600,21691,252765700,00,0.00,N,2,50,
|
|
20221123,11650,11750,11750,11500,21635,250804200,00,0.00,N,2,100,
|
|
20221122,11550,11350,11650,11300,32947,378947350,00,0.00,N,2,150,
|
|
20221121,11400,11600,11650,11350,32237,368723450,00,0.00,N,5,-150,
|
|
20221118,11550,11750,11750,11550,23405,272009900,00,0.00,N,5,-150,
|
|
20221117,11700,11750,11900,11650,38358,450497700,00,0.00,N,5,-50,
|
|
20221116,11750,11650,12050,11550,61513,722011250,00,0.00,N,2,150,
|
|
20221115,11600,11600,11650,11400,35394,408225900,00,0.00,N,2,100,
|
|
20221114,11500,11400,11700,11400,80139,927699800,00,0.00,N,2,150,
|
|
20221111,11350,11600,11750,11300,69747,798528350,00,0.00,N,5,-100,
|
|
20221110,11450,11400,11550,11300,28571,325548700,00,0.00,N,2,50,
|
|
20221109,11400,11350,11400,11150,38322,431799050,00,0.00,N,2,250,
|
|
20221108,11150,11200,11350,11050,55647,620616600,00,0.00,N,2,50,
|
|
20221107,11100,11050,11150,10950,35583,393090250,00,0.00,N,2,100,
|
|
20221104,11000,10800,11000,10800,8369,91375600,00,0.00,N,2,100,
|
|
20221103,10900,10900,11050,10800,15248,167030550,00,0.00,N,5,-50,
|
|
20221102,10950,11150,11150,10950,30843,340641500,00,0.00,N,5,-200,
|
|
20221101,11150,11150,11200,10650,88062,961563050,00,0.00,N,2,100,
|
|
20221031,11050,11150,11200,10950,51822,572114950,00,0.00,N,3,0,
|
|
20221028,11050,11100,11200,11000,16531,183374650,00,0.00,N,5,-100,
|
|
20221027,11150,10950,11200,10950,21874,241695100,00,0.00,N,2,150,
|
|
20221026,11000,11150,11250,10950,29835,331011850,00,0.00,N,5,-200,
|
|
20221025,11200,11100,11350,11050,26690,298238100,00,0.00,N,2,100,
|
|
20221024,11100,11050,11300,11050,21315,237864850,00,0.00,N,2,50,
|
|
20221021,11050,11150,11500,11000,24178,269133850,00,0.00,N,5,-150,
|
|
20221020,11200,11300,11450,11150,9230,103609250,00,0.00,N,5,-250,
|
|
20221019,11450,11500,11700,11300,20823,239763450,00,0.00,N,3,0,
|
|
20221018,11450,11450,11500,11250,19649,223928400,00,0.00,N,2,150,
|
|
20221017,11300,11050,11350,11000,12807,144073250,00,0.00,N,2,100,
|
|
20221014,11200,11000,11450,11000,34141,383618300,00,0.00,N,2,200,
|
|
20221013,11000,11250,11400,10750,47772,521621500,00,0.00,N,5,-450,
|
|
20221012,11450,11000,11450,10950,26373,294245650,00,0.00,N,2,250,
|
|
20221011,11200,11500,11500,11000,30461,341280500,00,0.00,N,5,-600,
|
|
20221007,11800,11800,11950,11750,10232,121122200,00,0.00,N,5,-100,
|
|
20221006,11900,11850,12000,11750,16044,190563350,00,0.00,N,2,150,
|
|
20221005,11750,12200,12300,11650,19793,235030700,00,0.00,N,5,-350,
|
|
20221004,12100,11750,12250,11700,41393,496120200,00,0.00,N,2,250,
|
|
20220930,11850,11750,12000,11550,16157,189846850,00,0.00,N,2,50,
|
|
20220929,11800,12000,12300,11750,36289,437763250,00,0.00,N,3,0,
|
|
20220928,11800,12300,12650,11800,68274,827325250,00,0.00,N,5,-700,
|
|
20220927,12500,12300,13200,12000,82665,1021034450,00,0.00,N,5,-150,
|
|
20220926,12650,12650,13000,12150,67152,840981450,00,0.00,N,5,-200,
|
|
20220923,12850,13350,13550,12750,85751,1128166050,00,0.00,N,5,-800,
|
|
20220922,13650,13300,13650,13200,12892,172501850,00,0.00,N,3,0,
|
|
20220921,13650,13650,13750,13500,12159,165635800,00,0.00,N,3,0,
|
|
20220920,13650,13200,13900,13200,41930,570263350,00,0.00,N,2,350,
|
|
20220919,13300,13550,13700,13250,31739,424759500,00,0.00,N,5,-350,
|
|
20220916,13650,13900,14000,13600,33492,460491000,00,0.00,N,5,-300,
|
|
20220915,13950,14050,14250,13950,17648,248019650,00,0.00,N,5,-200,
|
|
20220914,14150,13800,14250,13650,27234,378616350,00,0.00,N,5,-150,
|
|
20220913,14300,14000,14450,14000,27211,386940600,00,0.00,N,2,350,
|
|
20220908,13950,13900,14150,13800,16793,233824350,00,0.00,N,2,100,
|
|
20220907,13850,14300,14350,13600,66802,928107150,00,0.00,N,5,-500,
|
|
20220906,14350,14200,14700,14200,22142,320133250,00,0.00,N,3,0,
|
|
20220905,14350,14400,14700,14250,30824,445089000,00,0.00,N,5,-300,
|
|
20220902,14650,14400,14850,14400,46375,679093100,00,0.00,N,2,250,
|
|
20220901,14400,15150,15300,14400,69833,1029735300,00,0.00,N,5,-950,
|
|
20220831,15350,15350,15450,15150,24546,375982800,00,0.00,N,5,-150,
|
|
20220830,15500,15000,15500,14950,39197,595732700,00,0.00,N,2,450,
|
|
20220829,15050,15400,15700,14950,94120,1421673550,00,0.00,N,5,-750,
|
|
20220826,15800,16150,16150,15750,38456,611273650,00,0.00,N,5,-200,
|
|
20220825,16000,15700,16100,15500,47752,757272050,00,0.00,N,2,400,
|
|
20220824,15600,15800,16100,15350,70674,1101880500,00,0.00,N,5,-450,
|
|
20220823,16050,15750,16150,15500,57514,916109350,00,0.00,N,2,200,
|
|
20220822,15850,16200,16450,15800,76023,1220437500,00,0.00,N,5,-600,
|
|
20220819,16450,16850,16900,16450,37972,629607300,00,0.00,N,5,-400,
|
|
20220818,16850,16800,16900,16600,38203,639902000,00,0.00,N,5,-100,
|
|
20220817,16950,17050,17250,16650,136339,2312442200,00,0.00,N,5,-450,
|
|
20220816,17400,17700,17700,17350,37952,663710850,00,0.00,N,5,-150,
|
|
20220812,17550,17600,17800,17300,89146,1563537500,00,0.00,N,5,-50,
|
|
20220811,17600,17400,17700,17350,51179,896978900,00,0.00,N,2,250,
|
|
20220810,17350,17250,17550,17000,76681,1334912600,00,0.00,N,2,100,
|
|
20220809,17250,17200,17400,17050,28655,493781500,00,0.00,N,5,-100,
|
|
20220808,17350,16900,17450,16850,48150,829585650,00,0.00,N,2,350,
|
|
20220805,17000,17000,17100,16800,26090,442267850,00,0.00,N,2,200,
|
|
20220804,16800,17250,17250,16800,31116,528898200,00,0.00,N,5,-350,
|
|
20220803,17150,17150,17300,17050,22818,391559100,00,0.00,N,5,-150,
|
|
20220802,17300,17500,17550,17050,33930,586065950,00,0.00,N,5,-100,
|
|
20220801,17400,17550,17650,17250,25123,437888800,00,0.00,N,3,0,
|
|
20220729,17400,17100,17650,17100,68319,1189371400,00,0.00,N,2,300,
|
|
20220728,17100,17350,17400,16900,23990,411202300,00,0.00,N,3,0,
|
|
20220727,17100,17350,17400,17000,30718,526733500,00,0.00,N,5,-200,
|
|
20220726,17300,17150,17450,17050,26999,466009800,00,0.00,N,2,150,
|
|
20220725,17150,17050,17300,16900,29119,497920600,00,0.00,N,5,-150,
|
|
20220722,17300,17800,17900,17150,39870,693129750,00,0.00,N,5,-450,
|
|
20220721,17750,18350,18550,17550,68324,1224367900,00,0.00,N,5,-500,
|
|
20220720,18250,18250,18350,17850,63415,1149892200,00,0.00,N,2,300,
|
|
20220719,17950,17500,18000,17400,48804,863042000,00,0.00,N,2,500,
|
|
20220718,17450,17050,17500,17050,40184,696126550,00,0.00,N,2,300,
|
|
20220715,17150,17100,17700,16700,66188,1133175100,00,0.00,N,2,100,
|
|
20220714,17050,16850,17200,16750,32364,550632200,00,0.00,N,3,0,
|
|
20220713,17050,17150,17300,16650,65408,1109318900,00,0.00,N,5,-150,
|
|
20220712,17200,17800,18100,17100,92498,1608352400,00,0.00,N,5,-900,
|
|
20220711,18100,18950,19150,17550,196241,3617391300,00,0.00,N,5,-750,
|
|
20220708,18850,18250,19950,18200,541441,10308097250,00,0.00,N,2,600,
|
|
20220707,18250,16850,21200,16700,1542259,30044532350,00,0.00,N,2,1450,
|
|
20220706,16800,16900,17050,16400,45224,757180600,00,0.00,N,5,-50,
|
|
20220705,16850,16800,17100,16500,50402,850909700,00,0.00,N,2,50,
|
|
20220704,16800,17700,17800,16000,141294,2363658500,00,0.00,N,5,-800,
|
|
20220701,17600,16850,18200,16850,139371,2455628100,00,0.00,N,2,700,
|
|
20220630,16900,17700,17850,16850,130008,2238662350,00,0.00,N,5,-950,
|
|
20220629,17850,19750,20850,17850,401432,7481484200,00,0.00,N,2,150,
|
|
20220628,17700,18150,18250,17400,52511,935008650,00,0.00,N,5,-400,
|
|
20220627,18100,18100,18350,17700,61470,1108758400,00,0.00,N,2,600,
|
|
20220624,17500,16800,17800,16800,72124,1260693800,00,0.00,N,2,300,
|
|
20220623,17200,18250,18600,17000,124293,2175930250,00,0.00,N,5,-1250,
|
|
20220622,18450,19600,20250,17650,186454,3503088850,00,0.00,N,5,-1300,
|
|
20220621,19750,20950,21100,19650,129037,2616905700,00,0.00,N,5,-1150,
|
|
20220620,20900,21300,21700,20800,80449,1705886300,00,0.00,N,5,-400,
|
|
20220617,21300,20650,21450,20200,101787,2152882900,00,0.00,N,2,400,
|
|
20220616,20900,21200,22100,20800,104623,2237057100,00,0.00,N,2,400,
|
|
20220615,20500,19750,21250,19750,163998,3355406300,00,0.00,N,2,650,
|
|
20220614,19850,19050,20150,19050,165834,3257867700,00,0.00,N,2,100,
|
|
20220613,19750,20300,20700,19350,238662,4754465800,00,0.00,N,5,-1250,
|
|
20220610,21000,23650,23750,20600,340808,7563185350,00,0.00,N,5,-2750,
|
|
20220609,23750,25150,25900,23600,312307,7735867700,00,0.00,N,5,-900,
|
|
20220608,24650,24400,25250,24350,142122,3514317650,00,0.00,N,2,250,
|
|
20220607,24400,24400,25100,24150,124825,3072939350,00,0.00,N,3,0,
|
|
20220603,24400,24000,24600,23500,162925,3933254850,00,0.00,N,2,350,
|
|
20220602,24050,24050,24650,24000,144630,3514624350,00,0.00,N,5,-250,
|
|
20220531,24300,27000,27100,24150,503981,12552752850,00,0.00,N,5,-3000,
|
|
20220530,27300,24700,27550,24300,805660,21529149050,00,0.00,N,2,2650,
|
|
20220527,24650,23750,24650,23450,244984,5924868450,00,0.00,N,2,1150,
|
|
20220526,23500,23450,23750,23250,113144,2663073650,00,0.00,N,2,50,
|
|
20220525,23450,23200,23650,23200,100425,2356448600,00,0.00,N,2,250,
|
|
20220524,23200,23100,23400,23000,73313,1701613700,00,0.00,N,2,100,
|
|
20220523,23100,22800,23250,22700,107640,2478478900,00,0.00,N,2,300,
|
|
20220520,22800,22650,22900,22550,63788,1448007400,00,0.00,N,5,-50,
|
|
20220519,22850,22600,22950,22500,94125,2138680250,00,0.00,N,5,-200,
|
|
20220518,23050,23550,23600,22700,127733,2953894150,00,0.00,N,5,-300,
|
|
20220517,23350,23350,23850,23250,143578,3381866100,00,0.00,N,5,-50,
|
|
20220516,23400,22950,23550,22800,99850,2319616200,00,0.00,N,2,600,
|