688 lines
47 KiB
CSV
688 lines
47 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250305,76800,76400,77500,76300,14510,1116200700,00,0.00,N,2,400,
|
|
20250304,76400,75700,76800,74000,17302,1314894750,00,0.00,N,2,600,
|
|
20250228,75800,76000,76500,74700,19598,1478118800,00,0.00,N,5,-200,
|
|
20250227,76000,76500,77000,75500,13789,1050697500,00,0.00,N,5,-500,
|
|
20250226,76500,76300,77200,75500,18764,1432630800,00,0.00,N,2,200,
|
|
20250225,76300,76600,78900,75200,19790,1526475400,00,0.00,N,5,-300,
|
|
20250224,76600,75200,76700,73800,19816,1489670700,00,0.00,N,2,1400,
|
|
20250221,75200,76800,77200,74000,20836,1572951400,00,0.00,N,5,-1600,
|
|
20250220,76800,77000,77700,75100,20320,1557633000,00,0.00,N,5,-200,
|
|
20250219,77000,75600,78500,74300,84287,6425039100,00,0.00,N,2,4700,
|
|
20250218,72300,71900,73300,71800,15562,1133033700,00,0.00,N,2,400,
|
|
20250217,71900,69500,72000,69400,34196,2435692200,00,0.00,N,2,3000,
|
|
20250214,68900,69000,69700,67900,26640,1836626600,00,0.00,N,5,-100,
|
|
20250213,69000,70400,70400,68300,14727,1016651100,00,0.00,N,5,-1500,
|
|
20250212,70500,69800,71100,67700,40735,2838706000,00,0.00,N,2,1500,
|
|
20250211,69000,65800,69500,64700,65814,4471872900,00,0.00,N,2,5900,
|
|
20250210,63100,61900,64300,61500,6672,420928600,00,0.00,N,2,900,
|
|
20250207,62200,63200,63700,61600,8044,505774200,00,0.00,N,5,-1000,
|
|
20250206,63200,64400,65200,60300,11139,712312800,00,0.00,N,5,-700,
|
|
20250205,63900,64800,64800,63800,8553,549628500,00,0.00,N,5,-100,
|
|
20250204,64000,64100,65400,64000,9386,606204100,00,0.00,N,5,-100,
|
|
20250203,64100,65700,65700,63500,15949,1026268600,00,0.00,N,5,-2300,
|
|
20250131,66400,65400,66500,64900,11191,734606600,00,0.00,N,2,400,
|
|
20250124,66000,64300,66300,63900,12130,795228600,00,0.00,N,2,2100,
|
|
20250123,63900,65600,65800,63100,19169,1227233000,00,0.00,N,5,-1700,
|
|
20250122,65600,68200,68200,64200,27758,1825349400,00,0.00,N,5,-2300,
|
|
20250121,67900,67900,68200,67500,9408,638917700,00,0.00,N,2,300,
|
|
20250120,67600,66900,68800,66900,14988,1019195700,00,0.00,N,2,800,
|
|
20250117,66800,65700,67200,65000,30820,2034622100,00,0.00,N,2,1800,
|
|
20250116,65000,64400,65200,64100,17442,1125881900,00,0.00,N,2,600,
|
|
20250115,64400,64300,64500,63600,10312,662727100,00,0.00,N,2,600,
|
|
20250114,63800,62900,64000,62900,8151,519586900,00,0.00,N,2,900,
|
|
20250113,62900,61300,63000,61200,10940,679763100,00,0.00,N,2,1500,
|
|
20250110,61400,61000,61800,60800,7867,482459300,00,0.00,N,2,400,
|
|
20250109,61000,62900,63700,60600,17404,1072169300,00,0.00,N,5,-1800,
|
|
20250108,62800,62200,63600,62000,9069,572313300,00,0.00,N,2,800,
|
|
20250107,62000,61600,62700,61100,9063,564337100,00,0.00,N,2,1000,
|
|
20250106,61000,60600,61200,60300,10000,607368200,00,0.00,N,2,700,
|
|
20250103,60300,60300,60500,59100,6253,375988600,00,0.00,N,2,700,
|
|
20250102,59600,59600,60300,58800,7898,472047100,00,0.00,N,2,900,
|
|
20241230,58700,58300,60200,58300,6707,399438100,00,0.00,N,2,200,
|
|
20241227,58500,57900,59000,57500,7776,455338600,02,0.00,N,3,0,
|
|
20241226,58500,58600,59900,58300,9858,582063300,00,0.00,N,2,200,
|
|
20241224,58300,58800,59000,58000,13971,816798200,00,0.00,N,5,-100,
|
|
20241223,58400,59700,60100,56300,33343,1925217500,00,0.00,N,5,-800,
|
|
20241220,59200,61600,61700,59200,16129,970752800,00,0.00,N,5,-2800,
|
|
20241219,62000,61900,63400,61600,12596,784067800,00,0.00,N,5,-1100,
|
|
20241218,63100,62400,63700,62400,8685,548375200,00,0.00,N,2,600,
|
|
20241217,62500,61800,63500,61000,9804,611933200,00,0.00,N,2,1500,
|
|
20241216,61000,63800,65400,60700,28962,1800595800,00,0.00,N,5,-600,
|
|
20241213,61600,63300,63400,61500,15790,981374500,00,0.00,N,5,-1700,
|
|
20241212,63300,64000,64000,61500,24483,1538011500,00,0.00,N,2,100,
|
|
20241211,63200,62700,63500,61500,11705,732033500,00,0.00,N,2,1800,
|
|
20241210,61400,60200,62500,60200,19598,1200745700,00,0.00,N,2,1200,
|
|
20241209,60200,62300,64000,58000,55810,3401320600,00,0.00,N,5,-4500,
|
|
20241206,64700,68500,68500,63900,39676,2574716000,00,0.00,N,5,-3500,
|
|
20241205,68200,69500,70400,68100,13833,957059600,00,0.00,N,5,-1400,
|
|
20241204,69600,68000,70300,68000,17575,1219785500,00,0.00,N,5,-500,
|
|
20241203,70100,68900,71300,68300,27254,1909367900,00,0.00,N,2,2000,
|
|
20241202,68100,68100,68500,65600,19751,1337823600,00,0.00,N,3,0,
|
|
20241129,68100,68500,69100,67900,20002,1374085100,00,0.00,N,2,200,
|
|
20241128,67900,68300,69200,67600,19055,1304840500,00,0.00,N,2,200,
|
|
20241127,67700,66800,69200,66700,21902,1500418900,00,0.00,N,2,1100,
|
|
20241126,66600,66200,67000,65700,16782,1116452600,00,0.00,N,2,400,
|
|
20241125,66200,64200,66900,64000,29944,1982110400,00,0.00,N,2,2800,
|
|
20241122,63400,62900,64700,61300,44089,2792042000,00,0.00,N,2,1800,
|
|
20241121,61600,67700,69100,61500,54180,3467500900,00,0.00,N,5,-6100,
|
|
20241120,67700,68300,70600,61300,77451,5059237400,00,0.00,N,5,-1000,
|
|
20241119,68700,68700,68700,68700,0,0,00,0.00,N,0,0,
|
|
20241118,68700,68700,68700,68700,0,0,00,0.00,N,0,0,
|
|
20241115,68700,68700,68700,68700,0,0,00,0.00,N,0,0,
|
|
20241114,68700,68700,68700,68700,0,0,00,0.00,N,0,0,
|
|
20241113,68700,68700,68700,68700,0,0,00,0.00,N,0,0,
|
|
20241112,68700,68700,68700,68700,0,0,00,0.00,N,0,0,
|
|
20241111,68700,68700,68700,68700,0,0,00,0.00,N,0,0,
|
|
20241108,68700,68700,68700,68700,0,0,00,0.00,N,0,0,
|
|
20241107,68700,70400,70600,67300,41740,2882434000,00,0.00,N,5,-1900,
|
|
20241106,70600,71000,71500,70200,27770,1964809000,00,0.00,N,2,200,
|
|
20241105,70400,70000,72000,69800,34270,2433657000,00,0.00,N,2,900,
|
|
20241104,69500,68400,70000,67300,23280,1602459000,00,0.00,N,2,1100,
|
|
20241101,68400,69100,70300,67900,43190,2985395000,00,0.00,N,5,-700,
|
|
20241031,69100,66700,69600,66400,46900,3242472000,00,0.00,N,2,1600,
|
|
20241030,67500,65900,68200,65100,40120,2678874000,00,0.00,N,2,1600,
|
|
20241029,65900,64300,66100,63700,23990,1567379000,00,0.00,N,2,1600,
|
|
20241028,64300,65900,67000,63100,39380,2546538000,00,0.00,N,5,-1600,
|
|
20241025,65900,63500,66400,62800,43410,2824877000,00,0.00,N,2,2400,
|
|
20241024,63500,62200,64500,60800,89480,5668610000,00,0.00,N,2,4000,
|
|
20241023,59500,59000,60100,58700,26150,1559186000,00,0.00,N,2,200,
|
|
20241022,59300,57600,59600,57600,30860,1813870000,00,0.00,N,2,1300,
|
|
20241021,58000,57900,58100,57300,15340,887627000,00,0.00,N,2,400,
|
|
20241018,57600,57700,58000,57200,15580,899967000,00,0.00,N,5,-300,
|
|
20241017,57900,57800,57900,57600,12670,731612000,00,0.00,N,2,100,
|
|
20241016,57800,57500,57900,57500,11900,686816000,00,0.00,N,3,0,
|
|
20241015,57800,57800,57900,57500,12570,725716000,00,0.00,N,2,100,
|
|
20241014,57700,57700,58100,57500,16540,957233000,00,0.00,N,3,0,
|
|
20241011,57700,57400,58000,57100,13990,805918000,00,0.00,N,2,300,
|
|
20241010,57400,57400,58100,57100,12390,715130000,00,0.00,N,2,300,
|
|
20241008,57100,56900,57200,56500,11390,648688000,00,0.00,N,2,100,
|
|
20241007,57000,56800,57100,56300,14990,853088000,00,0.00,N,2,200,
|
|
20241004,56800,56100,57000,55900,15140,861843000,00,0.00,N,2,700,
|
|
20241002,56100,56400,57100,56100,19500,1104295000,00,0.00,N,5,-900,
|
|
20240930,57000,56700,57300,56700,11770,671389000,00,0.00,N,2,200,
|
|
20240927,56800,56500,57200,56300,24470,1393933000,00,0.00,N,2,300,
|
|
20240926,56500,56600,57000,56400,12830,729571000,00,0.00,N,2,200,
|
|
20240925,56300,56900,57300,53200,18230,1032171000,00,0.00,N,5,-600,
|
|
20240924,56900,56600,57100,56200,17190,975934000,00,0.00,N,2,300,
|
|
20240923,56600,55400,57100,55000,27090,1535179000,00,0.00,N,2,1200,
|
|
20240920,55400,56100,57300,55200,39580,2218196000,00,0.00,N,5,-800,
|
|
20240919,56200,52800,57100,52800,64680,3580827000,00,0.00,N,2,3200,
|
|
20240913,53000,51900,54000,51600,30220,1604193000,00,0.00,N,2,1000,
|
|
20240912,52000,51700,52600,51100,24630,1282280000,00,0.00,N,5,-300,
|
|
20240911,52300,52200,54800,51600,50420,2657196000,00,0.00,N,5,-600,
|
|
20240910,52900,55500,58100,51000,381510,20750094000,00,0.00,N,2,5450,
|
|
20240909,47450,47000,48200,46500,16440,814457500,00,0.00,N,2,350,
|
|
20240906,47100,47300,48000,46700,8060,379006000,00,0.00,N,5,-200,
|
|
20240905,47300,47450,48100,47250,7130,338565500,00,0.00,N,5,-100,
|
|
20240904,47400,47750,48150,47400,10770,511635000,00,0.00,N,5,-800,
|
|
20240903,48200,48250,48800,47750,9250,446303000,00,0.00,N,2,250,
|
|
20240902,47950,48800,48800,47850,5830,279960500,00,0.00,N,5,-400,
|
|
20240830,48350,48450,48500,47800,3540,170023500,00,0.00,N,2,450,
|
|
20240829,47900,48600,48650,47900,20730,997161500,00,0.00,N,5,-900,
|
|
20240828,48800,48950,49400,48300,10630,516791000,00,0.00,N,5,-200,
|
|
20240827,49000,48300,49250,48250,7760,377849500,00,0.00,N,2,700,
|
|
20240826,48300,48800,48800,48100,4720,227914000,00,0.00,N,3,0,
|
|
20240823,48300,49000,49000,48200,6390,309238000,00,0.00,N,5,-350,
|
|
20240822,48650,49000,49350,48200,4320,209411500,00,0.00,N,2,150,
|
|
20240821,48500,48350,49000,48300,13190,640434000,00,0.00,N,5,-400,
|
|
20240820,48900,49400,49550,48850,13870,680242000,00,0.00,N,5,-500,
|
|
20240819,49400,49600,49700,49000,10190,502138000,00,0.00,N,5,-200,
|
|
20240816,49600,50400,50600,48700,54990,2718648000,00,0.00,N,5,-1800,
|
|
20240814,51400,51000,51800,50500,9010,460590000,00,0.00,N,2,1000,
|
|
20240813,504000,507000,510000,501000,370,186338000,00,0.00,N,5,-3000,
|
|
20240812,507000,508000,508000,497500,683,342865500,00,0.00,N,2,9500,
|
|
20240809,497500,498000,503000,497000,818,407774500,00,0.00,N,5,-2500,
|
|
20240808,500000,520000,520000,495500,697,347314000,00,0.00,N,5,-3000,
|
|
20240807,503000,489500,512000,485500,1827,915344500,00,0.00,N,2,18500,
|
|
20240806,484500,480000,489000,477000,2831,1367033500,00,0.00,N,2,9500,
|
|
20240805,475000,488000,504000,472000,7034,3410275500,00,0.00,N,5,-33000,
|
|
20240802,508000,524000,526000,505000,2186,1113537000,00,0.00,N,5,-16000,
|
|
20240801,524000,534000,534000,520000,461,241580000,00,0.00,N,3,0,
|
|
20240731,524000,519000,530000,516000,728,381108000,00,0.00,N,2,4000,
|
|
20240730,520000,532000,532000,519000,742,388894000,00,0.00,N,5,-10000,
|
|
20240729,530000,539000,539000,527000,418,221477000,00,0.00,N,5,-1000,
|
|
20240726,531000,525000,542000,521000,1405,747755000,00,0.00,N,2,14000,
|
|
20240725,517000,537000,539000,516000,2494,1311665000,00,0.00,N,5,-24000,
|
|
20240724,541000,541000,544000,537000,647,348829000,00,0.00,N,3,0,
|
|
20240723,541000,543000,550000,540000,927,503480000,00,0.00,N,5,-7000,
|
|
20240722,548000,546000,551000,537000,988,538558000,00,0.00,N,5,-3000,
|
|
20240719,551000,552000,553000,546000,266,146250000,00,0.00,N,3,0,
|
|
20240718,551000,549000,553000,543000,1202,658434000,00,0.00,N,2,2000,
|
|
20240717,549000,553000,555000,545000,1372,753960000,00,0.00,N,5,-6000,
|
|
20240716,555000,551000,556000,547000,1426,785217000,00,0.00,N,2,2000,
|
|
20240715,553000,552000,560000,546000,2195,1207290000,00,0.00,N,5,-3000,
|
|
20240712,556000,551000,560000,551000,1511,839804000,00,0.00,N,2,5000,
|
|
20240711,551000,557000,557000,549000,1342,741681000,00,0.00,N,5,-3000,
|
|
20240710,554000,580000,580000,550000,4279,2394795000,00,0.00,N,5,-21000,
|
|
20240709,575000,585000,585000,570000,2763,1589439000,00,0.00,N,5,-10000,
|
|
20240708,585000,587000,591000,582000,1927,1130076000,00,0.00,N,5,-2000,
|
|
20240705,587000,589000,590000,580000,2658,1557995000,00,0.00,N,2,1000,
|
|
20240704,586000,584000,589000,582000,1215,711375000,00,0.00,N,2,1000,
|
|
20240703,585000,584000,587000,573000,1438,836126000,00,0.00,N,5,-1000,
|
|
20240702,586000,578000,590000,576000,4363,2552823000,00,0.00,N,2,10000,
|
|
20240701,576000,580000,580000,566000,2894,1659491000,00,0.00,N,5,-4000,
|
|
20240628,580000,567000,583000,566000,4512,2610088000,00,0.00,N,2,13000,
|
|
20240627,567000,563000,570000,559000,2602,1476426000,00,0.00,N,2,3000,
|
|
20240626,564000,555000,567000,545000,3616,2021966000,00,0.00,N,2,12000,
|
|
20240625,552000,555000,561000,544000,9663,5345811000,00,0.00,N,2,21000,
|
|
20240624,531000,522000,531000,519000,3709,1977981000,00,0.00,N,2,11000,
|
|
20240621,520000,500000,545000,499500,5480,2818362000,00,0.00,N,2,20000,
|
|
20240620,500000,505000,505000,497500,1060,530265500,00,0.00,N,5,-2000,
|
|
20240619,502000,500000,503000,494500,1729,859609500,00,0.00,N,2,2000,
|
|
20240618,500000,512000,514000,499000,1503,757376000,00,0.00,N,5,-11000,
|
|
20240617,511000,518000,518000,506000,1286,656952000,00,0.00,N,5,-2000,
|
|
20240614,513000,501000,518000,500000,1191,608321000,00,0.00,N,2,7000,
|
|
20240613,506000,517000,517000,500000,1178,597993000,00,0.00,N,5,-7000,
|
|
20240612,513000,512000,521000,509000,989,508426000,00,0.00,N,2,1000,
|
|
20240611,512000,500000,515000,500000,1542,788512000,00,0.00,N,2,7000,
|
|
20240610,505000,497000,508000,494500,1262,633324500,00,0.00,N,2,8000,
|
|
20240607,497000,505000,506000,494000,498,247985000,00,0.00,N,5,-500,
|
|
20240605,497500,496500,501000,493000,618,306913500,00,0.00,N,2,4500,
|
|
20240604,493000,498500,504000,492500,1077,533162000,00,0.00,N,5,-3500,
|
|
20240603,496500,503000,503000,486000,1316,650969500,00,0.00,N,2,1500,
|
|
20240531,495000,492000,504000,492000,1339,661533500,00,0.00,N,5,-1000,
|
|
20240530,496000,499000,499000,494500,848,420634500,00,0.00,N,5,-3000,
|
|
20240529,499000,502000,503000,496500,887,442730500,00,0.00,N,5,-3000,
|
|
20240528,502000,507000,507000,499500,751,376593500,00,0.00,N,5,-2000,
|
|
20240527,504000,508000,513000,498000,1567,788235000,00,0.00,N,5,-10000,
|
|
20240524,514000,519000,519000,505000,868,443269000,00,0.00,N,5,-4000,
|
|
20240523,518000,525000,528000,516000,544,281909000,00,0.00,N,5,-6000,
|
|
20240522,524000,524000,526000,518000,672,351333000,00,0.00,N,2,1000,
|
|
20240521,523000,518000,524000,510000,756,391422000,00,0.00,N,2,1000,
|
|
20240520,522000,536000,540000,518000,1206,631283000,00,0.00,N,5,-14000,
|
|
20240517,536000,509000,547000,506000,3523,1870970000,00,0.00,N,2,27000,
|
|
20240516,509000,508000,512000,503000,399,203016000,00,0.00,N,2,4000,
|
|
20240514,505000,504000,508000,502000,312,157280000,00,0.00,N,2,1000,
|
|
20240513,504000,508000,508000,502000,481,242725000,00,0.00,N,5,-2000,
|
|
20240510,506000,501000,508000,498500,728,365745500,00,0.00,N,2,6000,
|
|
20240509,500000,506000,506000,498500,1486,743457500,00,0.00,N,5,-5000,
|
|
20240508,505000,502000,505000,498500,357,178874000,00,0.00,N,2,5000,
|
|
20240507,500000,512000,512000,499000,1177,591440500,00,0.00,N,5,-11000,
|
|
20240503,511000,520000,520000,506000,1058,541753000,00,0.00,N,5,-6000,
|
|
20240502,517000,517000,521000,512000,857,441576000,00,0.00,N,3,0,
|
|
20240430,517000,516000,519000,514000,468,241948000,00,0.00,N,2,1000,
|
|
20240429,516000,509000,519000,505000,717,367406000,00,0.00,N,2,7000,
|
|
20240426,509000,501000,510000,499000,790,399013000,00,0.00,N,2,9000,
|
|
20240425,500000,498500,501000,496500,373,186085500,00,0.00,N,2,2000,
|
|
20240424,498000,507000,507000,495000,1183,588810000,00,0.00,N,5,-2000,
|
|
20240423,500000,508000,508000,497500,594,297414500,00,0.00,N,5,-2000,
|
|
20240422,502000,501000,510000,498000,630,316001000,00,0.00,N,2,1000,
|
|
20240419,501000,498500,503000,486000,1188,587557000,00,0.00,N,2,7000,
|
|
20240418,494000,479500,499500,479500,1115,545746000,00,0.00,N,2,10000,
|
|
20240417,484000,477500,484000,468000,1078,512785500,00,0.00,N,2,7000,
|
|
20240416,477000,497500,497500,471000,4472,2139138500,00,0.00,N,5,-22500,
|
|
20240415,499500,501000,501000,490000,1937,957373000,00,0.00,N,5,-6500,
|
|
20240412,506000,511000,511000,499500,1894,949548500,00,0.00,N,5,-5000,
|
|
20240411,511000,512000,522000,505000,360,183127000,00,0.00,N,5,-1000,
|
|
20240409,512000,503000,516000,503000,955,486019000,00,0.00,N,2,10000,
|
|
20240408,502000,526000,526000,499000,3484,1754248000,00,0.00,N,5,-20000,
|
|
20240405,522000,532000,536000,522000,1113,584596000,00,0.00,N,5,-10000,
|
|
20240404,532000,535000,538000,528000,579,308192000,00,0.00,N,2,3000,
|
|
20240403,529000,533000,547000,525000,1280,677899000,00,0.00,N,5,-5000,
|
|
20240402,534000,558000,558000,518000,7395,3907439000,00,0.00,N,5,-22000,
|
|
20240401,556000,583000,583000,554000,4403,2492025000,00,0.00,N,5,-22000,
|
|
20240329,578000,587000,598000,574000,4519,2624753000,00,0.00,N,5,-7000,
|
|
20240328,585000,588000,592000,583000,2510,1471841000,00,0.00,N,5,-3000,
|
|
20240327,588000,601000,603000,587000,2326,1379430000,00,0.00,N,5,-17000,
|
|
20240326,605000,596000,606000,591000,1947,1165634000,00,0.00,N,2,9000,
|
|
20240325,596000,595000,599000,591000,1185,703938000,00,0.00,N,5,-1000,
|
|
20240322,597000,587000,599000,584000,1518,904127000,00,0.00,N,2,13000,
|
|
20240321,584000,585000,592000,580000,1702,993880000,00,0.00,N,3,0,
|
|
20240320,584000,582000,598000,580000,1240,725634000,00,0.00,N,2,2000,
|
|
20240319,582000,591000,591000,580000,1618,944356000,00,0.00,N,5,-9000,
|
|
20240318,591000,600000,600000,588000,1904,1125608000,00,0.00,N,5,-9000,
|
|
20240315,600000,591000,611000,586000,3993,2396366000,00,0.00,N,2,12000,
|
|
20240314,588000,584000,601000,580000,2947,1744808000,00,0.00,N,2,9000,
|
|
20240313,579000,581000,584000,576000,1554,900289000,00,0.00,N,5,-4000,
|
|
20240312,583000,583000,588000,578000,1946,1132049000,00,0.00,N,2,2000,
|
|
20240311,581000,580000,583000,578000,618,358415000,00,0.00,N,2,3000,
|
|
20240308,578000,579000,583000,576000,1331,770869000,00,0.00,N,5,-2000,
|
|
20240307,580000,584000,587000,572000,1478,854741000,00,0.00,N,2,9000,
|
|
20240306,571000,567000,575000,566000,491,280283000,00,0.00,N,2,4000,
|
|
20240305,567000,574000,574000,566000,1221,695153000,00,0.00,N,5,-6000,
|
|
20240304,573000,582000,582000,571000,1662,956881000,00,0.00,N,5,-9000,
|
|
20240229,582000,583000,586000,577000,1066,618272000,00,0.00,N,5,-2000,
|
|
20240228,584000,591000,591000,582000,852,497730000,00,0.00,N,5,-2000,
|
|
20240227,586000,598000,604000,585000,2270,1335649000,00,0.00,N,5,-14000,
|
|
20240226,600000,601000,603000,583000,3028,1794388000,00,0.00,N,5,-2000,
|
|
20240223,602000,607000,610000,600000,1384,835919000,00,0.00,N,5,-5000,
|
|
20240222,607000,609000,622000,606000,1774,1085996000,00,0.00,N,5,-2000,
|
|
20240221,609000,605000,614000,599000,1532,932213000,00,0.00,N,5,-1000,
|
|
20240220,610000,621000,635000,598000,4042,2452983000,00,0.00,N,5,-10000,
|
|
20240219,620000,580000,632000,576000,9362,5719871000,00,0.00,N,2,44000,
|
|
20240216,576000,575000,577000,569000,1081,619304000,00,0.00,N,2,3000,
|
|
20240215,573000,566000,579000,565000,1318,753638000,00,0.00,N,2,8000,
|
|
20240214,565000,564000,570000,560000,944,531817000,00,0.00,N,5,-1000,
|
|
20240213,566000,568000,572000,563000,1371,776848000,00,0.00,N,5,-2000,
|
|
20240208,568000,573000,573000,564000,1353,766664000,00,0.00,N,5,-5000,
|
|
20240207,573000,574000,576000,566000,1655,944777000,00,0.00,N,5,-1000,
|
|
20240206,574000,580000,585000,570000,1819,1042734000,00,0.00,N,5,-6000,
|
|
20240205,580000,594000,595000,574000,3321,1929758000,00,0.00,N,5,-5000,
|
|
20240202,585000,590000,590000,580000,1745,1017016000,00,0.00,N,5,-3000,
|
|
20240201,588000,588000,598000,580000,3092,1814744000,00,0.00,N,2,1000,
|
|
20240131,587000,577000,616000,577000,7796,4699198000,00,0.00,N,2,21000,
|
|
20240130,566000,564000,569000,556000,1132,635564000,00,0.00,N,2,4000,
|
|
20240129,562000,579000,583000,560000,3917,2227726000,00,0.00,N,5,-18000,
|
|
20240126,580000,569000,588000,566000,1697,982002000,00,0.00,N,2,11000,
|
|
20240125,569000,561000,571000,550000,2324,1304534000,00,0.00,N,2,8000,
|
|
20240124,561000,581000,581000,559000,2889,1627819000,00,0.00,N,5,-17000,
|
|
20240123,578000,585000,585000,573000,1602,927005000,00,0.00,N,5,-5000,
|
|
20240122,583000,599000,599000,582000,1200,704326000,00,0.00,N,5,-8000,
|
|
20240119,591000,582000,597000,579000,1899,1121782000,00,0.00,N,2,9000,
|
|
20240118,582000,581000,585000,575000,2578,1495024000,00,0.00,N,2,3000,
|
|
20240117,579000,589000,589000,578000,1952,1135772000,00,0.00,N,5,-11000,
|
|
20240116,590000,598000,598000,585000,1345,792165000,00,0.00,N,5,-8000,
|
|
20240115,598000,581000,610000,578000,4315,2565638000,00,0.00,N,2,17000,
|
|
20240112,581000,576000,591000,568000,2092,1205750000,00,0.00,N,2,5000,
|
|
20240111,576000,586000,586000,566000,3983,2288488000,00,0.00,N,5,-14000,
|
|
20240110,590000,601000,601000,579000,3194,1870143000,00,0.00,N,5,-7000,
|
|
20240109,597000,606000,606000,591000,2417,1439309000,00,0.00,N,2,1000,
|
|
20240108,596000,605000,631000,570000,5284,3166298000,00,0.00,N,5,-9000,
|
|
20240105,605000,616000,645000,597000,15367,9493259000,00,0.00,N,2,15000,
|
|
20240104,590000,593000,634000,534000,36121,21663044000,00,0.00,N,2,2000,
|
|
20240103,588000,610000,635000,564000,9530,5584747000,00,0.00,N,5,-34000,
|
|
20240102,622000,624000,625000,598000,4943,3040624000,00,0.00,N,2,15000,
|
|
20231228,607000,592000,631000,591000,7236,4452603000,00,0.00,N,2,17000,
|
|
20231227,590000,584000,593000,571000,5001,2929913000,02,0.00,N,2,9000,
|
|
20231226,581000,553000,594000,544000,13747,7907628000,00,0.00,N,2,52000,
|
|
20231222,529000,560000,594000,521000,24703,13629664000,00,0.00,N,2,71500,
|
|
20231221,457500,453500,457500,448000,2193,1022494500,00,0.00,N,3,0,
|
|
20231220,457500,456500,459000,452500,916,416638500,00,0.00,N,5,-500,
|
|
20231219,458000,450000,458000,447000,754,340903000,00,0.00,N,2,6000,
|
|
20231218,452000,454000,460000,449500,919,415430500,00,0.00,N,5,-7000,
|
|
20231215,459000,466000,466000,456500,667,305961500,00,0.00,N,5,-7000,
|
|
20231214,466000,456500,470000,452500,1441,663995000,00,0.00,N,2,9000,
|
|
20231213,457000,459000,460000,452000,541,245757500,00,0.00,N,3,0,
|
|
20231212,457000,453000,459500,451500,684,311757500,00,0.00,N,2,4000,
|
|
20231211,453000,455500,456000,448000,530,238547500,00,0.00,N,2,4500,
|
|
20231208,448500,448500,449500,444000,633,281976500,00,0.00,N,2,500,
|
|
20231207,448000,456000,458000,442000,1796,803082000,00,0.00,N,5,-8000,
|
|
20231206,456000,455000,457500,453000,397,180546500,00,0.00,N,5,-2500,
|
|
20231205,458500,466000,466000,452000,482,219412000,00,0.00,N,2,2500,
|
|
20231204,456000,455000,460000,452500,421,192376000,00,0.00,N,2,1500,
|
|
20231201,454500,473500,473500,452500,1136,518286000,00,0.00,N,5,-3000,
|
|
20231130,457500,462500,465500,455000,994,457200500,00,0.00,N,5,-8000,
|
|
20231129,465500,474500,480000,461500,1323,619296500,00,0.00,N,5,-8500,
|
|
20231128,474000,470500,476000,470500,573,270985500,00,0.00,N,2,1000,
|
|
20231127,473000,477000,481500,473000,248,117769000,00,0.00,N,5,-8000,
|
|
20231124,481000,474000,482000,471000,789,376613500,00,0.00,N,2,7000,
|
|
20231123,474000,477500,477500,468000,500,235410000,00,0.00,N,5,-500,
|
|
20231122,474500,477000,480000,469500,1008,476189500,00,0.00,N,5,-6000,
|
|
20231121,480500,492500,492500,477500,1286,620244500,00,0.00,N,5,-12000,
|
|
20231120,492500,497500,497500,487000,691,339684500,00,0.00,N,5,-1500,
|
|
20231117,494000,493500,498500,487000,1647,810497000,00,0.00,N,2,1500,
|
|
20231116,492500,491500,492500,485000,834,407591500,00,0.00,N,3,0,
|
|
20231115,492500,484500,494000,475500,1281,622376500,00,0.00,N,2,13000,
|
|
20231114,479500,470500,481000,470500,608,291107500,00,0.00,N,2,6000,
|
|
20231113,473500,462000,478000,459500,924,436074000,00,0.00,N,2,9000,
|
|
20231110,464500,461000,469500,457500,823,381841500,00,0.00,N,3,0,
|
|
20231109,464500,462500,468000,459500,542,250789500,00,0.00,N,2,1000,
|
|
20231108,463500,462000,466500,462000,269,125021500,00,0.00,N,2,1500,
|
|
20231107,462000,465500,465500,459000,597,275675500,00,0.00,N,5,-3500,
|
|
20231106,465500,471500,475000,457000,2630,1221761000,00,0.00,N,5,-6500,
|
|
20231103,472000,474000,474000,467000,1011,474666500,00,0.00,N,3,0,
|
|
20231102,472000,476000,476000,462000,991,464366000,00,0.00,N,2,7500,
|
|
20231101,464500,461500,464500,459500,872,402943000,00,0.00,N,2,3500,
|
|
20231031,461000,470000,472000,456500,650,299430500,00,0.00,N,5,-7000,
|
|
20231030,468000,468500,473500,462000,472,220849500,00,0.00,N,2,500,
|
|
20231027,467500,472000,485000,467000,779,370024000,00,0.00,N,5,-4500,
|
|
20231026,472000,478000,478000,467000,452,212167500,00,0.00,N,5,-5000,
|
|
20231025,477000,471000,480500,468000,1062,504477500,00,0.00,N,2,6000,
|
|
20231024,471000,471000,475000,468000,1071,504823500,00,0.00,N,2,8500,
|
|
20231023,462500,474500,475000,462500,1296,609401500,00,0.00,N,5,-7000,
|
|
20231020,469500,446500,474500,442000,3189,1466527500,00,0.00,N,2,24000,
|
|
20231019,445500,436500,458000,436500,1518,681216000,00,0.00,N,2,2000,
|
|
20231018,443500,453000,453000,440500,393,174254000,00,0.00,N,5,-500,
|
|
20231017,444000,442000,450000,442000,259,115022500,00,0.00,N,5,-1500,
|
|
20231016,445500,449500,450000,441000,350,155925500,00,0.00,N,5,-4000,
|
|
20231013,449500,455500,455500,444000,177,79251500,00,0.00,N,5,-1500,
|
|
20231012,451000,447000,457000,445000,481,215809500,00,0.00,N,2,6500,
|
|
20231011,444500,445000,446500,441000,432,192016000,00,0.00,N,2,3000,
|
|
20231010,441500,446500,452500,435500,639,284301000,00,0.00,N,5,-11500,
|
|
20231006,453000,442000,456000,440500,781,350166500,00,0.00,N,2,12000,
|
|
20231005,441000,451000,454000,432500,1924,844622500,00,0.00,N,5,-9500,
|
|
20231004,450500,474000,474000,438000,2613,1185348000,00,0.00,N,5,-11500,
|
|
20230927,462000,463000,474000,455500,2303,1068916000,00,0.00,N,2,4500,
|
|
20230926,457500,451000,469500,451000,346,157828500,00,0.00,N,2,1500,
|
|
20230925,456000,451500,461500,451500,684,312459000,00,0.00,N,5,-6000,
|
|
20230922,462000,452000,464500,452000,453,207612000,00,0.00,N,2,4000,
|
|
20230921,458000,460000,463000,456500,584,267669000,00,0.00,N,5,-8000,
|
|
20230920,466000,469000,469500,461500,650,301545500,00,0.00,N,5,-2500,
|
|
20230919,468500,477500,477500,466000,626,293609500,00,0.00,N,5,-4500,
|
|
20230918,473000,461000,478500,455000,1100,517305000,00,0.00,N,2,9500,
|
|
20230915,463500,468000,468000,456500,975,448542000,00,0.00,N,2,2500,
|
|
20230914,461000,464500,465000,450000,1667,767924500,00,0.00,N,5,-3500,
|
|
20230913,464500,465500,466000,462000,261,121068000,00,0.00,N,5,-1000,
|
|
20230912,465500,465000,474000,458500,555,258599500,00,0.00,N,3,0,
|
|
20230911,465500,458000,470500,455000,1454,674255000,00,0.00,N,2,2000,
|
|
20230908,463500,458000,471000,458000,278,129233500,00,0.00,N,5,-2500,
|
|
20230907,466000,471000,471000,463000,561,260711500,00,0.00,N,5,-5000,
|
|
20230906,471000,460000,482500,454500,2471,1166842500,00,0.00,N,2,11500,
|
|
20230905,459500,455500,463000,455500,694,317639000,00,0.00,N,5,-2000,
|
|
20230904,461500,455500,462000,454000,963,440386000,00,0.00,N,3,0,
|
|
20230901,461500,465000,465000,460000,478,220479000,00,0.00,N,5,-4000,
|
|
20230831,465500,465500,466000,461500,500,231920500,00,0.00,N,3,0,
|
|
20230830,465500,459500,465500,459000,552,255792000,00,0.00,N,2,1000,
|
|
20230829,464500,464500,466000,457500,870,402255500,00,0.00,N,3,0,
|
|
20230828,464500,464500,466000,460500,344,159732500,00,0.00,N,2,500,
|
|
20230825,464000,454000,464000,454000,647,297946500,00,0.00,N,2,3000,
|
|
20230824,461000,467500,467500,458000,1114,514472500,00,0.00,N,5,-6500,
|
|
20230823,467500,472000,472000,463000,1218,568541000,00,0.00,N,5,-4500,
|
|
20230822,472000,463500,472000,461000,1509,706879000,00,0.00,N,2,8500,
|
|
20230821,463500,467500,467500,456500,660,303301500,00,0.00,N,2,6000,
|
|
20230818,457500,440000,464000,440000,1454,658967000,00,0.00,N,2,11000,
|
|
20230817,446500,454000,454000,436500,1073,476241500,00,0.00,N,5,-7500,
|
|
20230816,454000,459000,459000,446000,899,403761000,00,0.00,N,5,-5000,
|
|
20230814,459000,456500,462000,455000,808,370571000,00,0.00,N,2,3000,
|
|
20230811,456000,441500,463000,440000,3275,1486199500,00,0.00,N,2,14500,
|
|
20230810,441500,440000,443000,431500,1432,627176000,00,0.00,N,2,3000,
|
|
20230809,438500,435000,439500,431500,532,232328000,00,0.00,N,2,2500,
|
|
20230808,436000,432000,440000,429000,957,414095500,00,0.00,N,5,-1000,
|
|
20230807,437000,437000,441000,429500,982,426302500,00,0.00,N,5,-3000,
|
|
20230804,440000,453000,453000,439000,1172,519252000,00,0.00,N,5,-7000,
|
|
20230803,447000,442000,449000,439000,1533,682640500,00,0.00,N,2,5000,
|
|
20230802,442000,434500,443000,433500,2166,950307000,00,0.00,N,2,8000,
|
|
20230801,434000,433500,437500,426000,2100,906280500,00,0.00,N,2,6500,
|
|
20230731,427500,420000,433000,420000,1561,667340000,00,0.00,N,2,7500,
|
|
20230728,420000,408500,422500,402000,2033,847492000,00,0.00,N,2,17000,
|
|
20230727,403000,395000,407000,395000,1662,668725500,00,0.00,N,2,9000,
|
|
20230726,394000,407500,407500,386000,5735,2263219500,00,0.00,N,5,-16000,
|
|
20230725,410000,421000,421000,409500,3449,1426241500,00,0.00,N,5,-12000,
|
|
20230724,422000,431000,431000,421500,2509,1063658500,00,0.00,N,5,-9000,
|
|
20230721,431000,432000,438000,423000,2928,1268258000,00,0.00,N,2,4000,
|
|
20230720,427000,428000,430000,424000,2284,974464000,00,0.00,N,2,6000,
|
|
20230719,421000,437000,437000,417000,6013,2550041000,00,0.00,N,5,-16000,
|
|
20230718,437000,468000,468000,426500,19562,8567355500,00,0.00,N,5,-53000,
|
|
20230717,490000,494500,504000,483000,5171,2541118000,00,0.00,N,2,2500,
|
|
20230714,487500,504000,512000,480000,10620,5250067000,00,0.00,N,5,-20500,
|
|
20230713,508000,547000,550000,507000,5154,2673793000,00,0.00,N,5,-32000,
|
|
20230712,540000,514000,546000,505000,4624,2453015000,00,0.00,N,2,30000,
|
|
20230711,510000,502000,512000,502000,989,502459000,00,0.00,N,2,8000,
|
|
20230710,502000,510000,510000,501000,1162,585172000,00,0.00,N,5,-5000,
|
|
20230707,507000,506000,512000,503000,995,503042000,00,0.00,N,3,0,
|
|
20230706,507000,509000,511000,504000,1649,835575000,00,0.00,N,5,-1000,
|
|
20230705,508000,503000,521000,503000,1416,722869000,00,0.00,N,2,2000,
|
|
20230704,506000,513000,513000,502000,1812,916869000,00,0.00,N,5,-8000,
|
|
20230703,514000,533000,533000,497000,4586,2340874500,00,0.00,N,5,-21000,
|
|
20230630,535000,542000,542000,533000,1244,668054000,00,0.00,N,5,-7000,
|
|
20230629,542000,538000,543000,531000,1490,802870000,00,0.00,N,2,4000,
|
|
20230628,538000,543000,555000,529000,1625,876528000,00,0.00,N,5,-5000,
|
|
20230627,543000,529000,549000,525000,2699,1450745000,00,0.00,N,2,15000,
|
|
20230626,528000,509000,534000,503000,2885,1506079000,00,0.00,N,2,19000,
|
|
20230623,509000,519000,519000,504000,796,405680000,00,0.00,N,5,-1000,
|
|
20230622,510000,503000,510000,502000,929,468763000,00,0.00,N,2,7000,
|
|
20230621,503000,510000,510000,501000,1656,835463000,00,0.00,N,5,-7000,
|
|
20230620,510000,508000,512000,501000,1117,564332000,00,0.00,N,5,-4000,
|
|
20230619,514000,524000,526000,508000,1991,1027691000,00,0.00,N,5,-10000,
|
|
20230616,524000,528000,530000,524000,1178,620783000,00,0.00,N,5,-2000,
|
|
20230615,526000,521000,532000,519000,2020,1064069000,00,0.00,N,2,6000,
|
|
20230614,520000,514000,522000,512000,1361,705270000,00,0.00,N,2,5000,
|
|
20230613,515000,508000,518000,503000,1352,693905000,00,0.00,N,2,6000,
|
|
20230612,509000,504000,510000,503000,582,294766000,00,0.00,N,2,6000,
|
|
20230609,503000,511000,511000,500000,816,410700000,00,0.00,N,5,-2000,
|
|
20230608,505000,505000,508000,501000,808,407750000,00,0.00,N,2,2000,
|
|
20230607,503000,510000,510000,502000,1176,592835000,00,0.00,N,5,-7000,
|
|
20230605,510000,509000,518000,508000,2360,1205675000,00,0.00,N,5,-12000,
|
|
20230602,522000,513000,522000,510000,986,508213000,00,0.00,N,2,7000,
|
|
20230601,515000,515000,517000,510000,936,481227000,00,0.00,N,5,-2000,
|
|
20230531,517000,524000,524000,516000,1428,741403000,00,0.00,N,5,-4000,
|
|
20230530,521000,509000,531000,509000,2939,1533098000,00,0.00,N,2,11000,
|
|
20230526,510000,505000,510000,503000,921,466135000,00,0.00,N,2,5000,
|
|
20230525,505000,505000,515000,502000,801,405373000,00,0.00,N,3,0,
|
|
20230524,505000,504000,508000,501000,482,243821000,00,0.00,N,5,-1000,
|
|
20230523,506000,503000,506000,501000,764,384713000,00,0.00,N,2,3000,
|
|
20230522,503000,502000,507000,501000,577,290466000,00,0.00,N,2,1000,
|
|
20230519,502000,502000,511000,500000,826,418307000,00,0.00,N,2,1000,
|
|
20230518,501000,502000,505000,500000,569,285819000,00,0.00,N,5,-4000,
|
|
20230517,505000,500000,505000,499500,376,189206000,00,0.00,N,3,0,
|
|
20230516,505000,500000,507000,499500,751,377460500,00,0.00,N,2,4000,
|
|
20230515,501000,505000,510000,497000,1096,549114500,00,0.00,N,5,-4000,
|
|
20230512,505000,504000,505000,500000,535,268599000,00,0.00,N,5,-4000,
|
|
20230511,509000,518000,518000,500000,1166,592576000,00,0.00,N,5,-3000,
|
|
20230510,512000,505000,516000,498000,1141,582748000,00,0.00,N,2,9000,
|
|
20230509,503000,500000,509000,498500,521,261593500,00,0.00,N,2,3000,
|
|
20230508,500000,503000,507000,498500,560,280948000,00,0.00,N,2,500,
|
|
20230504,499500,514000,518000,497000,2144,1076843000,01,-0.58,N,5,-11500,
|
|
20230503,511000,510006,517959,507023,1455,746214000,00,0.00,N,2,994,
|
|
20230502,510006,499070,517959,493105,3754,1915528500,00,0.00,N,2,17894,
|
|
20230428,492111,477695,503046,472227,2165,1057658500,00,0.00,N,2,18889,
|
|
20230427,473222,473222,477198,467257,1432,673717500,00,0.00,N,5,-2485,
|
|
20230426,475707,467257,477695,465268,1302,617200500,00,0.00,N,2,8450,
|
|
20230425,467257,469245,469245,459303,985,456713500,00,0.00,N,2,7456,
|
|
20230424,459800,469742,480678,456321,3008,1398573000,00,0.00,N,5,-20877,
|
|
20230421,480678,484157,489128,478689,983,473923500,00,0.00,N,5,-5964,
|
|
20230420,486643,494596,494596,486146,1430,698289000,00,0.00,N,5,-7953,
|
|
20230419,494596,492111,498076,492111,836,414487500,00,0.00,N,5,-497,
|
|
20230418,495093,497082,499070,492111,1047,519631000,00,0.00,N,5,-1988,
|
|
20230417,497082,501058,501058,491614,935,463683500,00,0.00,N,2,1491,
|
|
20230414,495590,486146,502052,485152,2139,1059114000,00,0.00,N,2,9941,
|
|
20230413,485649,495093,497082,482169,2728,1327100000,00,0.00,N,5,-9941,
|
|
20230412,495590,510006,510006,495093,2489,1240310500,00,0.00,N,5,-9444,
|
|
20230411,505035,504041,507023,492608,2005,1003543500,00,0.00,N,2,3976,
|
|
20230410,501058,511994,511994,497082,3416,1705655000,00,0.00,N,5,-12924,
|
|
20230407,513982,515971,515971,509011,1465,749988000,00,0.00,N,5,-994,
|
|
20230406,514976,524918,530883,511994,2371,1224360000,00,0.00,N,5,-6959,
|
|
20230405,521936,525912,526906,516965,1721,895668000,00,0.00,N,5,-3976,
|
|
20230404,525912,536848,536848,516965,3499,1835120000,00,0.00,N,5,-10935,
|
|
20230403,536848,561702,572638,532871,6584,3552001000,00,0.00,N,5,-23859,
|
|
20230331,560708,566673,579597,554743,4386,2473894000,00,0.00,N,5,-5964,
|
|
20230330,566673,568661,580591,564685,3355,1918676000,00,0.00,N,5,-1988,
|
|
20230329,568661,565679,576615,560708,2854,1625595000,00,0.00,N,2,994,
|
|
20230328,567667,541819,572638,541819,3848,2163592000,00,0.00,N,2,26842,
|
|
20230327,540825,558720,558720,526906,3569,1931900000,00,0.00,N,5,-16900,
|
|
20230324,557726,573632,573632,556731,1888,1057661000,00,0.00,N,5,-11929,
|
|
20230323,569655,562696,578603,561702,2608,1485889000,00,0.00,N,2,1988,
|
|
20230322,567667,568661,569655,556731,2565,1450077000,00,0.00,N,2,994,
|
|
20230321,566673,568661,576615,561702,2405,1359525000,00,0.00,N,2,2982,
|
|
20230320,563691,546790,575620,541819,5260,2951454000,00,0.00,N,2,21871,
|
|
20230317,541819,566673,566673,541819,8994,4974840000,00,0.00,N,5,-14912,
|
|
20230316,556731,536848,560708,527901,5896,3234411000,00,0.00,N,2,18889,
|
|
20230315,537842,526906,539831,515971,3622,1905385000,00,0.00,N,2,26842,
|
|
20230314,511000,535854,535854,511000,4064,2115643000,00,0.00,N,5,-24854,
|
|
20230313,535854,529889,535854,509011,3593,1885605000,00,0.00,N,2,3976,
|
|
20230310,531877,526906,539831,522930,2283,1207511000,00,0.00,N,5,-1988,
|
|
20230309,533866,522930,538836,498076,3082,1621203000,00,0.00,N,2,7953,
|
|
20230308,525912,531877,537842,524918,2974,1577347000,00,0.00,N,5,-4970,
|
|
20230307,530883,528895,542813,525912,2478,1317230000,00,0.00,N,5,-3976,
|
|
20230306,534860,541819,545796,521936,5170,2766075000,00,0.00,N,3,0,
|
|
20230303,534860,546790,555737,511994,9903,5243852000,00,0.00,N,5,-11929,
|
|
20230302,546790,561702,564685,546790,4641,2553710000,00,0.00,N,5,-14912,
|
|
20230228,561702,582580,582580,552755,5258,2961499000,00,0.00,N,5,-10935,
|
|
20230227,572638,613399,616381,554743,10728,6234015000,00,0.00,N,5,-33801,
|
|
20230224,606440,604451,620358,600475,3339,2027587000,00,0.00,N,2,1988,
|
|
20230223,604451,591527,616381,582580,4766,2864401000,00,0.00,N,2,10935,
|
|
20230222,593515,618370,618370,581585,8427,4968870000,00,0.00,N,5,-25848,
|
|
20230221,619364,619364,640241,612405,7126,4452892000,00,0.00,N,2,1988,
|
|
20230220,617375,575620,632288,574626,18832,11413456000,00,0.00,N,2,42749,
|
|
20230217,574626,569655,576615,560708,3049,1735939000,00,0.00,N,2,4970,
|
|
20230216,569655,578603,579597,566673,4572,2616463000,00,0.00,N,5,-8947,
|
|
20230215,578603,572638,585562,567667,6433,3711951000,00,0.00,N,2,7953,
|
|
20230214,570650,576615,585562,553749,7096,4038862000,00,0.00,N,5,-5964,
|
|
20230213,576615,528895,578603,528895,14949,8430402000,00,0.00,N,2,49708,
|
|
20230210,526906,521936,529889,506029,5266,2744583000,00,0.00,N,2,9941,
|
|
20230209,516965,545796,565679,508017,14245,7620657000,00,0.00,N,5,-28830,
|
|
20230208,545796,514976,562696,511000,11597,6304526000,00,0.00,N,2,27836,
|
|
20230207,517959,560708,560708,515971,7783,4120726000,00,0.00,N,5,-38772,
|
|
20230206,556731,548778,558720,541819,3635,2010063000,00,0.00,N,2,7953,
|
|
20230203,548778,544801,552755,535854,3719,2030021000,00,0.00,N,2,3976,
|
|
20230202,544801,520941,545796,514976,8470,4489514000,00,0.00,N,2,30819,
|
|
20230201,513982,500064,519947,496087,6237,3194647000,00,0.00,N,2,13918,
|
|
20230131,500064,482666,505035,482666,7513,3744043500,00,0.00,N,2,14912,
|
|
20230130,485152,487637,489625,479684,3863,1871347000,00,0.00,N,5,-1491,
|
|
20230127,486643,481175,489128,480181,3406,1655141500,00,0.00,N,2,5467,
|
|
20230126,481175,481175,485649,476204,2569,1238109000,00,0.00,N,2,497,
|
|
20230125,480678,477198,485649,477198,1859,893373500,00,0.00,N,2,3479,
|
|
20230120,477198,466760,478192,466760,1762,834541500,00,0.00,N,2,10438,
|
|
20230119,466760,465268,470239,463280,1119,522869500,00,0.00,N,2,1491,
|
|
20230118,465268,467754,470239,463777,1316,613546500,00,0.00,N,5,-2982,
|
|
20230117,468251,476204,481175,465268,4440,2090034000,00,0.00,N,5,-8947,
|
|
20230116,477198,467754,478689,464274,1754,830281500,00,0.00,N,2,5467,
|
|
20230113,471730,502052,506029,469245,6857,3287281500,00,0.00,N,5,-19883,
|
|
20230112,491614,444391,495590,443397,9063,4329191500,00,0.00,N,2,48216,
|
|
20230111,443397,437432,445385,436935,1114,493250000,00,0.00,N,2,4970,
|
|
20230110,438426,437929,442900,433952,344,151046000,00,0.00,N,2,497,
|
|
20230109,437929,431467,439917,428484,899,389269500,00,0.00,N,2,8450,
|
|
20230106,429478,426993,435940,423513,1073,461431000,00,0.00,N,5,-3976,
|
|
20230105,433455,431467,439420,428981,852,371340500,00,0.00,N,2,2982,
|
|
20230104,430473,443397,447373,428981,2696,1170349000,00,0.00,N,5,-17397,
|
|
20230103,447870,461789,464274,440911,3384,1514650500,00,0.00,N,5,-18392,
|
|
20230102,466262,483163,483163,461789,1899,890630000,00,0.00,N,5,-19883,
|
|
20221229,486146,475210,487140,475210,1543,741942000,00,0.00,N,5,-3479,
|
|
20221228,489625,492111,492608,443397,3368,1620956500,02,0.00,N,2,497,
|
|
20221227,489128,473222,494099,466262,6180,2985482500,00,0.00,N,2,21871,
|
|
20221226,467257,452841,477198,451847,5278,2486287500,00,0.00,N,2,14415,
|
|
20221223,452841,446876,455327,439420,2349,1054097500,00,0.00,N,2,5467,
|
|
20221222,447373,436438,450356,436438,5348,2383588500,00,0.00,N,2,10935,
|
|
20221221,436438,427490,440414,424010,1474,639852000,00,0.00,N,2,11432,
|
|
20221220,425005,425502,428981,417051,3207,1361452500,00,0.00,N,5,-3479,
|
|
20221219,428484,423016,429975,422519,924,395177500,00,0.00,N,5,-2982,
|
|
20221216,431467,412578,431467,412578,1389,587594500,00,0.00,N,2,11432,
|
|
20221215,420034,427987,429975,416057,1585,666731500,00,0.00,N,5,-9941,
|
|
20221214,429975,439917,441408,427490,1027,445123500,00,0.00,N,5,-11432,
|
|
20221213,441408,437432,444391,435940,1473,650692000,00,0.00,N,2,4970,
|
|
20221212,436438,424010,437929,424010,956,413977000,00,0.00,N,2,12427,
|
|
20221209,424010,415560,435940,410092,1816,769206500,00,0.00,N,2,7953,
|
|
20221208,416057,437929,439420,415560,2993,1262156500,00,0.00,N,5,-21871,
|
|
20221207,437929,435940,442402,435443,896,393513000,00,0.00,N,5,-994,
|
|
20221206,438923,440414,442402,434946,1139,500004500,00,0.00,N,5,-1491,
|
|
20221205,440414,435443,445385,432461,1358,596363000,00,0.00,N,2,4970,
|
|
20221202,435443,435443,439420,428981,1384,603485000,00,0.00,N,5,-994,
|
|
20221201,436438,429975,439420,429975,1925,837013500,00,0.00,N,2,8947,
|
|
20221130,427490,419040,432461,419040,1587,681414000,00,0.00,N,2,6462,
|
|
20221129,421028,416057,423016,416057,745,313912000,00,0.00,N,2,2485,
|
|
20221128,418543,418543,421028,415560,1559,653872000,00,0.00,N,5,-1988,
|
|
20221125,420531,425502,429975,414566,1175,494769000,00,0.00,N,5,-9444,
|
|
20221124,429975,417548,433455,416554,2951,1259713000,00,0.00,N,2,15409,
|
|
20221123,414566,405618,416057,403630,2081,858372000,00,0.00,N,2,9444,
|
|
20221122,405121,412080,412080,404127,720,293860000,00,0.00,N,5,-1491,
|
|
20221121,406613,402139,408601,401145,1417,574275500,00,0.00,N,2,4473,
|
|
20221118,402139,402139,402139,395677,690,275797500,00,0.00,N,2,3976,
|
|
20221117,398162,406116,406116,392197,1315,521541000,00,0.00,N,5,-5964,
|
|
20221116,404127,404624,410589,404127,1005,408205500,00,0.00,N,3,0,
|
|
20221115,404127,389215,407607,389215,1670,669292500,00,0.00,N,2,14912,
|
|
20221114,389215,379770,389712,379770,1099,423212000,00,0.00,N,2,9444,
|
|
20221111,379770,384244,384244,374799,986,373577000,00,0.00,N,2,1491,
|
|
20221110,378279,375296,380764,373308,383,144583000,00,0.00,N,2,497,
|
|
20221109,377782,378776,382256,377285,433,164471500,00,0.00,N,5,-1988,
|
|
20221108,379770,383747,383747,375296,602,228142000,00,0.00,N,2,1988,
|
|
20221107,377782,374799,379770,371320,728,273713500,00,0.00,N,2,5467,
|
|
20221104,372314,369331,374799,366846,895,333181000,00,0.00,N,2,2982,
|
|
20221103,369331,370823,370823,366349,437,161266000,00,0.00,N,2,497,
|
|
20221102,368834,363864,370823,361875,813,299271500,00,0.00,N,2,2982,
|
|
20221101,365852,359887,365852,359887,664,241657000,00,0.00,N,2,4473,
|
|
20221031,361378,355910,361875,355910,533,191922000,00,0.00,N,2,4970,
|
|
20221028,356407,353425,359390,353425,650,232288500,00,0.00,N,2,3479,
|
|
20221027,352928,352928,355413,351934,1013,358022000,00,0.00,N,5,-1491,
|
|
20221026,354419,355413,355910,351436,762,269311500,00,0.00,N,2,497,
|
|
20221025,353922,358396,362869,352928,2538,905472500,00,0.00,N,5,-6462,
|
|
20221024,360384,361875,366846,359390,839,303558500,00,0.00,N,5,-994,
|
|
20221021,361378,361875,367840,360384,363,131654000,00,0.00,N,5,-497,
|
|
20221020,361875,365852,365852,361378,653,236951000,00,0.00,N,5,-994,
|
|
20221019,362869,365355,367840,362372,843,307531500,00,0.00,N,5,-2485,
|
|
20221018,365355,367840,368337,364361,909,332614000,00,0.00,N,2,497,
|
|
20221017,364858,364858,371320,363366,505,185079500,00,0.00,N,5,-2982,
|
|
20221014,367840,363366,370326,363366,944,346242500,00,0.00,N,2,3976,
|
|
20221013,363864,368834,368834,360881,633,230299000,00,0.00,N,5,-2485,
|
|
20221012,366349,371817,374302,363366,1122,410993500,00,0.00,N,5,-1988,
|
|
20221011,368337,375296,375296,365852,1676,618144500,00,0.00,N,5,-8450,
|
|
20221007,376788,376788,379273,374799,967,363985500,00,0.00,N,2,497,
|
|
20221006,376291,373308,379770,373308,974,367545000,00,0.00,N,3,0,
|
|
20221005,376291,375794,380764,374302,1679,632166000,00,0.00,N,5,-4970,
|
|
20221004,381261,381261,384741,380267,638,243367500,00,0.00,N,2,994,
|
|
20220930,380267,375794,380267,371817,1282,480615000,00,0.00,N,2,2485,
|
|
20220929,377782,379770,387226,375296,1533,579939500,00,0.00,N,2,3976,
|
|
20220928,373805,383747,395677,371320,2795,1062031000,00,0.00,N,5,-10935,
|
|
20220927,384741,379770,386232,379273,2701,1033010000,00,0.00,N,2,2485,
|
|
20220926,382256,402636,402636,382256,5398,2091657000,00,0.00,N,5,-18889,
|
|
20220923,401145,424010,425502,399156,7156,2935891000,00,0.00,N,5,-13918,
|
|
20220922,415063,437432,477198,407607,31431,13748828500,00,0.00,N,5,-23362,
|
|
20220921,438426,466760,472227,429975,8311,3696069500,00,0.00,N,5,-31813,
|
|
20220920,470239,444888,486643,438923,12503,5857359000,00,0.00,N,2,27339,
|
|
20220919,442900,439917,445385,435443,7417,3267316500,00,0.00,N,2,7456,
|
|
20220916,435443,410092,436438,409595,7017,3003140500,00,0.00,N,2,25351,
|
|
20220915,410092,415063,417548,405618,2923,1201036000,00,0.00,N,5,-4970,
|
|
20220914,415063,412578,419040,411583,3587,1488104000,00,0.00,N,5,-4473,
|
|
20220913,419537,408104,420531,408104,4022,1677198500,00,0.00,N,2,12427,
|
|
20220908,407110,411583,422519,400648,3421,1400659500,00,0.00,N,5,-4473,
|
|
20220907,411583,397665,416057,395677,5896,2419092500,00,0.00,N,2,14415,
|
|
20220906,397168,387723,399653,387226,5249,2080385000,00,0.00,N,2,12924,
|
|
20220905,384244,383250,385735,382753,819,315181000,00,0.00,N,2,1988,
|
|
20220902,382256,384244,384741,380764,1121,428914000,00,0.00,N,5,-1491,
|
|
20220901,383747,385735,385735,381261,727,279253000,00,0.00,N,5,-497,
|
|
20220831,384244,376291,386232,376291,1134,434694500,00,0.00,N,2,2485,
|
|
20220830,381758,375296,382753,375296,507,193541500,00,0.00,N,2,3479,
|
|
20220829,378279,381261,381261,375794,614,233007000,00,0.00,N,5,-3479,
|
|
20220826,381758,382256,383250,381261,1522,582260000,00,0.00,N,5,-497,
|
|
20220825,382256,381758,382753,379770,648,247817500,00,0.00,N,2,497,
|
|
20220824,381758,385238,385238,379273,1195,457106000,00,0.00,N,5,-994,
|
|
20220823,382753,384244,384741,381758,676,259711000,00,0.00,N,5,-1491,
|
|
20220822,384244,384244,386232,373308,657,252476000,00,0.00,N,3,0,
|
|
20220819,384244,386729,386729,382753,765,294130500,00,0.00,N,5,-497,
|
|
20220818,384741,384741,385238,382753,1615,620588500,00,0.00,N,2,497,
|
|
20220817,384244,380764,386729,380764,982,377688000,00,0.00,N,2,994,
|
|
20220816,383250,385238,385735,379273,845,323346000,00,0.00,N,2,1491,
|
|
20220812,381758,382256,383250,378776,769,293575000,00,0.00,N,5,-497,
|
|
20220811,382256,384741,385238,381758,742,284142000,00,0.00,N,2,497,
|
|
20220810,381758,381758,384244,381261,453,173411000,00,0.00,N,5,-994,
|
|
20220809,382753,383747,383747,377782,428,162983000,00,0.00,N,2,2982,
|
|
20220808,379770,376291,381261,375296,699,264475500,00,0.00,N,2,2485,
|
|
20220805,377285,374302,378776,374302,311,117435500,00,0.00,N,2,2982,
|
|
20220804,374302,368834,374799,368834,893,333386000,00,0.00,N,2,5467,
|
|
20220803,368834,367343,370823,365852,480,176683000,00,0.00,N,2,2485,
|
|
20220802,366349,369331,369331,364361,630,230340500,00,0.00,N,2,497,
|
|
20220801,365852,366846,368337,363366,388,141893500,00,0.00,N,5,-994,
|
|
20220729,366846,365852,367343,362869,850,310267000,00,0.00,N,2,1491,
|
|
20220728,365355,367840,372811,363864,960,352067500,00,0.00,N,5,-1988,
|
|
20220727,367343,367343,368834,365852,265,97467500,00,0.00,N,3,0,
|
|
20220726,367343,365355,368834,364858,358,131253000,00,0.00,N,2,994,
|
|
20220725,366349,365852,369829,362869,332,121800000,00,0.00,N,5,-994,
|
|
20220722,367343,367343,374799,366349,659,243887000,00,0.00,N,5,-497,
|
|
20220721,367840,370326,370326,365355,588,215840000,00,0.00,N,2,497,
|
|
20220720,367343,367840,372811,365355,730,268630500,00,0.00,N,5,-497,
|
|
20220719,367840,367840,369829,365355,260,95574000,00,0.00,N,3,0,
|
|
20220718,367840,366349,371817,363366,804,295332500,00,0.00,N,2,3479,
|
|
20220715,364361,365852,365852,361875,438,159541000,00,0.00,N,3,0,
|
|
20220714,364361,364858,365355,362869,174,63399500,00,0.00,N,3,0,
|
|
20220713,364361,364858,365852,362869,253,92415500,00,0.00,N,5,-1988,
|
|
20220712,366349,368834,368834,360384,847,307476000,00,0.00,N,5,-497,
|
|
20220711,366846,367343,371320,365355,672,247146000,00,0.00,N,5,-497,
|
|
20220708,367343,368337,370326,365852,634,233392500,00,0.00,N,2,497,
|
|
20220707,366846,364361,369829,362372,604,221275000,00,0.00,N,3,0,
|
|
20220706,366846,373805,373805,364361,702,257351500,00,0.00,N,5,-1988,
|
|
20220705,368834,363366,369331,362869,824,300699500,00,0.00,N,2,4970,
|
|
20220704,363864,362372,368337,362372,582,212045000,00,0.00,N,5,-994,
|
|
20220701,364858,363864,370326,358893,1005,365655500,00,0.00,N,2,994,
|
|
20220630,363864,364361,370823,361875,1330,484908000,00,0.00,N,5,-2982,
|
|
20220629,366846,368834,370823,365355,994,365305000,00,0.00,N,5,-4473,
|
|
20220628,371320,371320,374799,369829,561,209029000,00,0.00,N,2,497,
|
|
20220627,370823,367840,374799,366349,1593,590144500,00,0.00,N,2,2982,
|
|
20220624,367840,365852,371817,365852,899,331364500,00,0.00,N,2,1988,
|
|
20220623,365852,377285,386729,360881,3050,1124206500,00,0.00,N,5,-15409,
|
|
20220622,381261,377782,387226,373805,2286,869551000,00,0.00,N,2,6462,
|
|
20220621,374799,395677,395677,374799,3373,1293917500,00,0.00,N,5,-14415,
|
|
20220620,389215,392694,402139,386232,2987,1177386000,00,0.00,N,5,-3479,
|
|
20220617,392694,373805,395180,370823,4388,1698777000,00,0.00,N,2,15409,
|
|
20220616,377285,374302,387723,374302,846,320371500,00,0.00,N,2,2982,
|
|
20220615,374302,369829,381758,368834,1485,555603000,00,0.00,N,2,994,
|
|
20220614,373308,372811,379770,369829,1291,481927500,00,0.00,N,5,-5964,
|
|
20220613,379273,382753,383747,376788,1506,571481500,00,0.00,N,5,-7953,
|
|
20220610,387226,388221,388221,382753,709,273118500,00,0.00,N,2,994,
|
|
20220609,386232,388718,389215,385735,1145,443603500,00,0.00,N,5,-5467,
|
|
20220608,391700,393688,397168,390706,595,234078000,00,0.00,N,5,-3479,
|
|
20220607,395180,393191,395180,390209,811,319274000,00,0.00,N,2,1988,
|
|
20220603,393191,391700,396671,386729,997,391398000,00,0.00,N,2,4970,
|
|
20220602,388221,387723,389712,387226,323,125911000,00,0.00,N,5,-497,
|
|
20220531,388718,386729,389712,384741,1538,597082000,00,0.00,N,2,1988,
|
|
20220530,386729,387723,389215,386729,939,363998000,00,0.00,N,5,-497,
|
|
20220527,387226,387723,389712,385735,418,162293000,00,0.00,N,5,-497,
|
|
20220526,387723,388221,389215,386232,496,192681000,00,0.00,N,5,-497,
|
|
20220525,388221,390706,390706,384741,364,140954500,00,0.00,N,2,3479,
|
|
20220524,384741,388221,391203,384741,747,288847000,00,0.00,N,5,-4970,
|
|
20220523,389712,389712,393191,388221,760,296908500,00,0.00,N,3,0,
|
|
20220520,389712,386232,398162,386232,476,185894000,00,0.00,N,2,2982,
|
|
20220519,386729,386729,388221,381758,1025,394546000,00,0.00,N,5,-2982,
|
|
20220518,389712,390706,394186,386232,1086,422634000,00,0.00,N,5,-497,
|
|
20220517,390209,390706,391203,386729,305,119044000,00,0.00,N,5,-497,
|
|
20220516,390706,395180,397168,385735,1751,684608000,00,0.00,N,2,6462,
|