688 lines
45 KiB
CSV
688 lines
45 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250305,16390,17140,17220,16360,535306,8903760725,00,0.00,N,5,-590,
|
|
20250304,16980,16700,17300,16610,352640,5971093810,00,0.00,N,5,-30,
|
|
20250228,17010,17300,17460,16850,486846,8290180960,00,0.00,N,5,-490,
|
|
20250227,17500,17600,17710,17190,426136,7414633420,00,0.00,N,5,-60,
|
|
20250226,17560,17930,18050,17510,375595,6645295780,00,0.00,N,5,-360,
|
|
20250225,17920,17700,18250,17510,465364,8288166020,00,0.00,N,5,-80,
|
|
20250224,18000,18180,18230,17500,652862,11636581140,00,0.00,N,5,-330,
|
|
20250221,18330,19200,19880,18070,771706,14628636280,00,0.00,N,5,-470,
|
|
20250220,18800,19990,20600,18800,975149,18979449920,00,0.00,N,5,-1400,
|
|
20250219,20200,20050,20450,19890,521395,10481032390,00,0.00,N,5,-150,
|
|
20250218,20350,20500,20650,19490,1115255,22330424900,00,0.00,N,2,750,
|
|
20250217,19600,17850,19920,17850,1517783,28984594890,00,0.00,N,2,1800,
|
|
20250214,17800,16630,18290,16460,1569232,27666979420,00,0.00,N,2,1370,
|
|
20250213,16430,17100,17390,16120,976395,16268434790,00,0.00,N,5,-770,
|
|
20250212,17200,16720,17600,16610,656675,11211477800,00,0.00,N,2,480,
|
|
20250211,16720,16670,17240,16580,541640,9159146670,00,0.00,N,5,-190,
|
|
20250210,16910,17100,17600,16910,541377,9265068150,00,0.00,N,5,-330,
|
|
20250207,17240,17180,17680,17000,494336,8558695200,00,0.00,N,2,40,
|
|
20250206,17200,18260,18260,17120,827051,14518975440,00,0.00,N,5,-840,
|
|
20250205,18040,18850,18850,17970,536805,9775446870,00,0.00,N,5,-660,
|
|
20250204,18700,18290,19060,18290,655505,12255374150,00,0.00,N,2,540,
|
|
20250203,18160,18070,19080,17510,861215,15724718760,00,0.00,N,2,100,
|
|
20250131,18060,18230,18330,17760,297642,5353933260,00,0.00,N,5,-80,
|
|
20250124,18140,17500,18610,17280,569269,10304125880,00,0.00,N,2,640,
|
|
20250123,17500,18110,18140,17280,414740,7364445630,00,0.00,N,5,-640,
|
|
20250122,18140,17860,18530,17750,508368,9225116750,00,0.00,N,2,320,
|
|
20250121,17820,17700,18290,17680,309081,5545848550,00,0.00,N,2,120,
|
|
20250120,17700,17300,18430,17100,607582,10766933020,00,0.00,N,2,420,
|
|
20250117,17280,17560,17800,17240,423750,7373374610,00,0.00,N,5,-380,
|
|
20250116,17660,17560,18140,17440,547844,9751802140,00,0.00,N,2,280,
|
|
20250115,17380,17920,17920,17230,797309,13920516950,00,0.00,N,5,-710,
|
|
20250114,18090,17800,18680,17800,845509,15327970550,00,0.00,N,2,110,
|
|
20250113,17980,20300,20400,16700,3623433,65824882730,00,0.00,N,5,-2770,
|
|
20250110,20750,20650,21050,20350,436109,8995928100,00,0.00,N,5,-150,
|
|
20250109,20900,20300,21600,20100,826224,17300611050,00,0.00,N,2,450,
|
|
20250108,20450,20500,20600,20200,420211,8568610950,00,0.00,N,5,-200,
|
|
20250107,20650,21250,21400,20350,959231,19859659150,00,0.00,N,5,-900,
|
|
20250106,21550,21550,22100,21250,646010,13980852200,00,0.00,N,3,0,
|
|
20250103,21550,20750,21700,20600,830536,17692042250,00,0.00,N,2,900,
|
|
20250102,20650,22450,22700,20600,1359769,29208043000,00,0.00,N,5,-850,
|
|
20241230,21500,19900,22550,19780,1736555,37653235150,00,0.00,N,2,1600,
|
|
20241227,19900,19920,20250,19750,497363,9922663310,02,0.00,N,5,-100,
|
|
20241226,20000,20100,20600,19920,502111,10099471440,00,0.00,N,5,-300,
|
|
20241224,20300,20450,20950,19350,986964,19811566690,00,0.00,N,2,200,
|
|
20241223,20100,20250,20550,19980,379475,7654994390,00,0.00,N,2,50,
|
|
20241220,20050,20050,20500,19910,541716,10900735200,00,0.00,N,5,-250,
|
|
20241219,20300,20550,20800,20100,509085,10411223100,00,0.00,N,5,-850,
|
|
20241218,21150,21200,21650,20800,517793,10910572500,00,0.00,N,5,-50,
|
|
20241217,21200,22350,22350,21150,876286,18810929050,00,0.00,N,5,-1100,
|
|
20241216,22300,21000,22450,20650,1231770,26726059250,00,0.00,N,2,1300,
|
|
20241213,21000,20500,21450,19710,1318195,26998364230,00,0.00,N,2,200,
|
|
20241212,20800,20250,21100,20050,1010296,20774272700,00,0.00,N,2,250,
|
|
20241211,20550,20500,21700,20200,954496,19974180200,00,0.00,N,5,-100,
|
|
20241210,20650,19360,21400,18920,2120167,42359524990,00,0.00,N,2,1260,
|
|
20241209,19390,19800,20600,19050,1706300,33624168130,00,0.00,N,5,-1310,
|
|
20241206,20700,21950,22100,20450,1370466,29037823300,00,0.00,N,5,-1000,
|
|
20241205,21700,23300,23350,21700,998236,22319705300,00,0.00,N,5,-1300,
|
|
20241204,23000,20800,23050,20750,1752873,38078196650,00,0.00,N,2,1000,
|
|
20241203,22000,21950,22600,21450,993298,21807038850,00,0.00,N,5,-100,
|
|
20241202,22100,22750,23900,21900,1234328,28133144950,00,0.00,N,5,-800,
|
|
20241129,22900,22100,23000,21400,1091785,24340503900,00,0.00,N,2,650,
|
|
20241128,22250,21500,22900,20850,1698822,37203071800,00,0.00,N,2,450,
|
|
20241127,21800,22350,23600,21700,1502310,33832655200,00,0.00,N,5,-1300,
|
|
20241126,23100,24250,24350,21450,2882395,65256374000,00,0.00,N,5,-1500,
|
|
20241125,24600,22000,25850,21750,4919981,119291909450,00,0.00,N,2,3350,
|
|
20241122,21250,25800,25800,19810,6712641,146708856410,00,0.00,N,5,-5000,
|
|
20241121,26250,26950,27600,24300,2034773,53654814250,00,0.00,N,5,-950,
|
|
20241120,27200,26800,27450,25500,1492559,39732294250,00,0.00,N,2,950,
|
|
20241119,26250,24500,26650,24400,1532970,39615313100,00,0.00,N,2,550,
|
|
20241118,25700,25800,27950,24000,3946408,101666855800,00,0.00,N,2,1100,
|
|
20241115,24600,23900,24700,23500,1248008,30224073650,00,0.00,N,2,100,
|
|
20241114,24500,24950,24950,23500,2008810,48695430950,00,0.00,N,2,200,
|
|
20241113,24300,22600,24350,22400,3387239,78811437350,00,0.00,N,2,2400,
|
|
20241112,21900,21650,22150,21050,1404940,30342768900,00,0.00,N,2,50,
|
|
20241111,21850,20000,22300,19570,2250373,46986631770,00,0.00,N,2,900,
|
|
20241108,20950,21200,21500,20200,2044989,42532274100,00,0.00,N,5,-950,
|
|
20241107,21900,21750,22650,20950,1959955,42772506300,00,0.00,N,2,550,
|
|
20241106,21350,21950,22700,20800,2469560,53827121300,00,0.00,N,5,-950,
|
|
20241105,22300,21650,23150,19800,8588352,185901721920,00,0.00,N,2,750,
|
|
20241104,21550,17880,21550,17540,5574113,110473365300,00,0.00,N,1,4950,
|
|
20241101,16600,20650,22450,15430,8990811,164206453600,00,0.00,N,5,-5250,
|
|
20241031,21850,20650,22500,19000,4788562,101231556900,00,0.00,N,2,1850,
|
|
20241030,20000,17150,20600,17140,4842509,95071876450,00,0.00,N,2,2900,
|
|
20241029,17100,15900,17100,15850,2094169,34631227250,00,0.00,N,2,840,
|
|
20241028,16260,15050,17050,14250,6469611,104429562850,00,0.00,N,2,1220,
|
|
20241025,15040,14210,15630,14110,6629013,99047450140,00,0.00,N,2,1060,
|
|
20241024,13980,11400,14290,11220,10846293,140779417350,00,0.00,N,2,2670,
|
|
20241023,11310,9430,11800,9300,8678635,95026395800,00,0.00,N,2,2220,
|
|
20241022,9090,9300,9390,9070,187956,1723249700,00,0.00,N,5,-260,
|
|
20241021,9350,9230,9470,9230,129633,1215202490,00,0.00,N,2,140,
|
|
20241018,9210,9570,9570,9190,236759,2205020700,00,0.00,N,5,-210,
|
|
20241017,9420,9490,9560,9350,181650,1713646970,00,0.00,N,5,-70,
|
|
20241016,9490,9590,9610,9430,205913,1955208720,00,0.00,N,5,-100,
|
|
20241015,9590,9590,9730,9560,135478,1303898600,00,0.00,N,3,0,
|
|
20241014,9590,9800,9830,9550,197714,1903840950,00,0.00,N,5,-210,
|
|
20241011,9800,9910,9970,9800,150924,1490112190,00,0.00,N,5,-110,
|
|
20241010,9910,9960,10040,9790,198734,1967148640,00,0.00,N,5,-50,
|
|
20241008,9960,10240,10350,9950,327204,3301765590,00,0.00,N,5,-280,
|
|
20241007,10240,10150,10250,9990,217573,2205835710,00,0.00,N,2,160,
|
|
20241004,10080,10000,10230,9940,274860,2788819980,00,0.00,N,2,120,
|
|
20241002,9960,10250,10280,9910,365361,3670043030,00,0.00,N,2,110,
|
|
20240930,9850,9800,9890,9620,159292,1556144800,00,0.00,N,2,140,
|
|
20240927,9710,9750,9820,9650,202692,1968387240,00,0.00,N,5,-110,
|
|
20240926,9820,9920,10050,9800,176510,1746237030,00,0.00,N,5,-10,
|
|
20240925,9830,10080,10080,9830,180351,1794482140,00,0.00,N,5,-170,
|
|
20240924,10000,9770,10200,9710,287524,2872779920,00,0.00,N,2,200,
|
|
20240923,9800,9980,10030,9780,217083,2140643560,00,0.00,N,5,-230,
|
|
20240920,10030,10050,10320,9940,184911,1853132230,00,0.00,N,2,70,
|
|
20240919,9960,10270,10270,9930,198399,1998280750,00,0.00,N,5,-40,
|
|
20240913,10000,9910,10220,9770,250475,2494204180,00,0.00,N,2,190,
|
|
20240912,9810,9460,9930,9460,318274,3099824790,00,0.00,N,2,420,
|
|
20240911,9390,9740,9900,9370,253930,2434608650,00,0.00,N,5,-260,
|
|
20240910,9650,9900,10880,9510,812933,8087002970,00,0.00,N,5,-180,
|
|
20240909,9830,9420,9850,9400,212818,2045498260,00,0.00,N,2,270,
|
|
20240906,9560,9910,9910,9470,179172,1720158240,00,0.00,N,5,-250,
|
|
20240905,9810,9760,10400,9640,388590,3859140600,00,0.00,N,2,170,
|
|
20240904,9640,9840,10000,9240,403926,3884767820,00,0.00,N,5,-110,
|
|
20240903,9750,9980,9980,9750,201793,1985023480,00,0.00,N,5,-140,
|
|
20240902,9890,10190,10230,9780,280629,2783204590,00,0.00,N,5,-360,
|
|
20240830,10250,9860,10550,9800,355714,3634631090,00,0.00,N,2,550,
|
|
20240829,9700,9870,10030,9670,218044,2146957050,00,0.00,N,5,-190,
|
|
20240828,9890,10000,10060,9860,216959,2163669510,00,0.00,N,5,-100,
|
|
20240827,9990,10000,10120,9900,154744,1547339600,00,0.00,N,5,-60,
|
|
20240826,10050,10400,10470,9970,293012,2954748740,00,0.00,N,5,-350,
|
|
20240823,10400,10400,10510,10280,153976,1600795910,00,0.00,N,5,-50,
|
|
20240822,10450,10450,10500,10200,275976,2861380520,00,0.00,N,3,0,
|
|
20240821,10450,10660,10830,10380,339907,3582633720,00,0.00,N,5,-400,
|
|
20240820,10850,10950,11180,10770,298730,3261624770,00,0.00,N,5,-100,
|
|
20240819,10950,10900,11360,10680,431504,4777739360,00,0.00,N,2,140,
|
|
20240816,10810,10800,10910,10590,304071,3261375340,00,0.00,N,2,10,
|
|
20240814,10800,10260,11150,10080,601094,6406424590,00,0.00,N,2,620,
|
|
20240813,10180,10700,10700,10140,407651,4215443580,00,0.00,N,5,-660,
|
|
20240812,10840,10870,11140,10750,257300,2802934480,00,0.00,N,5,-130,
|
|
20240809,10970,10700,11390,10450,507488,5539455520,00,0.00,N,2,380,
|
|
20240808,10590,10430,10640,10210,267747,2789947110,00,0.00,N,5,-60,
|
|
20240807,10650,10030,10660,10030,347789,3644447070,00,0.00,N,2,580,
|
|
20240806,10070,9820,10390,9800,511361,5154897510,00,0.00,N,2,340,
|
|
20240805,9730,10450,10450,9350,901865,8966737800,00,0.00,N,5,-750,
|
|
20240802,10480,10710,11100,10400,598650,6440316830,00,0.00,N,5,-350,
|
|
20240801,10830,10920,11300,10770,531853,5839946450,00,0.00,N,5,-80,
|
|
20240731,10910,11410,11410,10770,838904,9244458410,00,0.00,N,5,-570,
|
|
20240730,11480,12060,12090,11180,875157,10065184750,00,0.00,N,5,-420,
|
|
20240729,11900,12590,12920,11700,1637669,20175366930,00,0.00,N,5,-800,
|
|
20240726,12700,10760,13420,10760,6681047,83882826760,00,0.00,N,2,1950,
|
|
20240725,10750,10490,10750,10490,283075,3014234000,00,0.00,N,2,80,
|
|
20240724,10670,10150,10790,10130,460582,4894629500,00,0.00,N,2,440,
|
|
20240723,10230,10310,10510,10200,194335,2010098210,00,0.00,N,5,-130,
|
|
20240722,10360,10190,10820,10050,416497,4365054800,00,0.00,N,2,160,
|
|
20240719,10200,10010,10310,9850,187463,1900115360,00,0.00,N,2,70,
|
|
20240718,10130,10290,10360,9910,260265,2640528800,00,0.00,N,5,-60,
|
|
20240717,10190,10230,10970,9900,863885,9068606800,00,0.00,N,5,-60,
|
|
20240716,10250,9680,10290,9500,360745,3576690930,00,0.00,N,2,620,
|
|
20240715,9630,9640,9790,9460,198503,1901710930,00,0.00,N,5,-10,
|
|
20240712,9640,9350,9750,9180,267380,2548577740,00,0.00,N,2,210,
|
|
20240711,9430,9080,9540,9040,319309,2955597120,00,0.00,N,2,340,
|
|
20240710,9090,9110,9200,9070,139367,1270525260,00,0.00,N,5,-100,
|
|
20240709,9190,9260,9300,9010,232119,2116803650,00,0.00,N,5,-70,
|
|
20240708,9260,9010,9310,8960,187136,1712244370,00,0.00,N,2,160,
|
|
20240705,9100,9070,9280,8980,207938,1895486120,00,0.00,N,2,30,
|
|
20240704,9070,9140,9190,8980,276098,2497851400,00,0.00,N,5,-70,
|
|
20240703,9140,9390,9480,9100,300497,2760503250,00,0.00,N,5,-340,
|
|
20240702,9480,9660,9720,9480,189474,1810664430,00,0.00,N,5,-270,
|
|
20240701,9750,9420,9810,9390,285405,2750282680,00,0.00,N,2,380,
|
|
20240628,9370,9320,9420,9230,172633,1608857920,00,0.00,N,2,50,
|
|
20240627,9320,9520,9900,9300,275434,2644479260,00,0.00,N,5,-160,
|
|
20240626,9480,9540,9600,9270,192083,1809188810,00,0.00,N,2,30,
|
|
20240625,9450,9620,9650,9110,289945,2738128640,00,0.00,N,5,-160,
|
|
20240624,9610,9820,9970,9070,384617,3713838870,00,0.00,N,5,-220,
|
|
20240621,9830,9960,10000,9800,242293,2391221680,00,0.00,N,5,-180,
|
|
20240620,10010,10100,10390,9900,376687,3792647120,00,0.00,N,2,120,
|
|
20240619,9890,10790,10790,9820,762073,7734709680,00,0.00,N,5,-840,
|
|
20240618,10730,10790,10900,10500,219467,2331482430,00,0.00,N,2,60,
|
|
20240617,10670,10800,10800,10490,273363,2907941600,00,0.00,N,5,-130,
|
|
20240614,10800,10900,11280,10800,381003,4195236790,00,0.00,N,5,-100,
|
|
20240613,10900,10650,11280,10540,575248,6312445310,00,0.00,N,2,360,
|
|
20240612,10540,10460,10670,10390,253144,2666576730,00,0.00,N,5,-20,
|
|
20240611,10560,10580,10860,10560,252916,2698696270,00,0.00,N,5,-120,
|
|
20240610,10680,10910,11200,10550,452267,4883039460,00,0.00,N,5,-360,
|
|
20240607,11040,11400,11450,11030,375635,4208687060,00,0.00,N,5,-360,
|
|
20240605,11400,11180,11490,11110,284237,3213047950,00,0.00,N,2,130,
|
|
20240604,11270,11640,11640,11100,464720,5253298740,00,0.00,N,5,-390,
|
|
20240603,11660,12000,12060,11590,543297,6418315940,00,0.00,N,5,-330,
|
|
20240531,11990,11310,11990,11250,839382,9819677710,00,0.00,N,2,680,
|
|
20240530,11310,11570,11850,10790,750202,8453211340,00,0.00,N,5,-370,
|
|
20240529,11680,11480,11900,11070,769002,8747192180,00,0.00,N,2,80,
|
|
20240528,11600,11650,12040,11470,720838,8421078710,00,0.00,N,5,-50,
|
|
20240527,11650,12170,12170,11430,1147837,13467634490,00,0.00,N,5,-150,
|
|
20240524,11800,10900,12290,10890,4577293,53966923550,00,0.00,N,2,880,
|
|
20240523,10920,10550,11060,10350,1381451,14916931370,00,0.00,N,2,250,
|
|
20240522,10670,12440,12460,10620,4123218,46531511930,00,0.00,N,5,-1630,
|
|
20240521,12300,10190,12790,10150,9193730,110940390190,00,0.00,N,2,2270,
|
|
20240520,10030,9950,10170,9800,500341,4987897070,00,0.00,N,5,-30,
|
|
20240517,10060,9960,10410,9760,763066,7698597200,00,0.00,N,2,190,
|
|
20240516,9870,9840,9980,9820,254359,2517878660,00,0.00,N,2,130,
|
|
20240514,9740,9600,9880,9450,335446,3266312150,00,0.00,N,2,140,
|
|
20240513,9600,9340,9620,9190,222928,2095403610,00,0.00,N,2,380,
|
|
20240510,9220,9300,9360,9210,204789,1898371330,00,0.00,N,5,-30,
|
|
20240509,9250,9700,9730,9080,587921,5453108940,00,0.00,N,5,-450,
|
|
20240508,9700,9850,10090,9680,682824,6769591880,00,0.00,N,5,-30,
|
|
20240507,9730,9510,9740,9390,416490,3975218580,00,0.00,N,2,350,
|
|
20240503,9380,9400,9550,9360,225287,2123492910,00,0.00,N,5,-30,
|
|
20240502,9410,9030,9630,9000,569827,5327102690,00,0.00,N,2,380,
|
|
20240430,9030,8940,9080,8890,207193,1854906550,00,0.00,N,2,90,
|
|
20240429,8940,8680,8940,8640,281104,2491872360,00,0.00,N,2,290,
|
|
20240426,8650,8600,8790,8600,174721,1516467650,00,0.00,N,2,30,
|
|
20240425,8620,8560,8690,8540,132151,1136954110,00,0.00,N,5,-30,
|
|
20240424,8650,8780,8780,8590,189562,1643020570,00,0.00,N,5,-50,
|
|
20240423,8700,8700,8850,8600,210375,1835008060,00,0.00,N,5,-30,
|
|
20240422,8730,8500,8780,8420,334588,2894601470,00,0.00,N,2,230,
|
|
20240419,8500,8690,8740,8310,469599,3982217190,00,0.00,N,5,-290,
|
|
20240418,8790,8840,8910,8750,307217,2709089580,00,0.00,N,2,20,
|
|
20240417,8770,8840,8940,8670,348771,3072320500,00,0.00,N,2,120,
|
|
20240416,8650,8600,8770,8500,262234,2260562610,00,0.00,N,5,-60,
|
|
20240415,8710,8740,8920,8460,385010,3330769580,00,0.00,N,5,-150,
|
|
20240412,8860,8700,8920,8560,343600,3022594210,00,0.00,N,2,210,
|
|
20240411,8650,8500,8840,8420,243439,2103142180,00,0.00,N,2,70,
|
|
20240409,8580,8800,9040,8570,362892,3173134190,00,0.00,N,5,-190,
|
|
20240408,8770,8550,8900,8250,581305,4973413780,00,0.00,N,2,250,
|
|
20240405,8520,8250,9470,8220,1300597,11576059040,00,0.00,N,2,30,
|
|
20240404,8490,8290,8590,8190,542131,4572999210,00,0.00,N,2,240,
|
|
20240403,8250,8750,8790,8100,780025,6550940970,00,0.00,N,5,-540,
|
|
20240402,8790,9370,9390,8710,1006958,9032037190,00,0.00,N,5,-660,
|
|
20240401,9450,9550,9640,9100,576976,5457857290,00,0.00,N,5,-20,
|
|
20240329,9470,9840,10240,9000,1536429,14993969410,00,0.00,N,5,-370,
|
|
20240328,9840,10210,10490,9730,2231076,22627505880,00,0.00,N,5,-340,
|
|
20240327,10180,8390,10790,8300,8740807,87638742010,00,0.00,N,2,1810,
|
|
20240326,8370,8140,8380,8010,572306,4697562490,00,0.00,N,2,230,
|
|
20240325,8140,8140,8210,8010,484648,3936588660,00,0.00,N,3,0,
|
|
20240322,8140,7510,8280,7510,1430054,11441135400,00,0.00,N,2,660,
|
|
20240321,7480,7550,7620,7410,253134,1896449340,00,0.00,N,5,-10,
|
|
20240320,7490,7410,7670,7400,387654,2924236230,00,0.00,N,2,90,
|
|
20240319,7400,7700,7740,7310,404588,3013976560,00,0.00,N,5,-300,
|
|
20240318,7700,7160,7830,7160,1492973,11346620300,00,0.00,N,2,710,
|
|
20240315,6990,7070,7070,6980,211200,1478809300,00,0.00,N,5,-80,
|
|
20240314,7070,7040,7110,7010,143567,1013888400,00,0.00,N,2,10,
|
|
20240313,7060,7200,7200,7000,282381,1999648240,00,0.00,N,5,-130,
|
|
20240312,7190,7210,7240,7150,180327,1296112940,00,0.00,N,5,-40,
|
|
20240311,7230,7290,7430,7230,246913,1805024900,00,0.00,N,5,-30,
|
|
20240308,7260,7110,7290,7050,332513,2402997890,00,0.00,N,2,260,
|
|
20240307,7000,6950,7090,6950,188234,1319341650,00,0.00,N,2,30,
|
|
20240306,6970,6990,7060,6910,201093,1404994090,00,0.00,N,5,-20,
|
|
20240305,6990,7050,7110,6980,206485,1445932420,00,0.00,N,5,-100,
|
|
20240304,7090,7040,7170,6960,201289,1427094910,00,0.00,N,2,140,
|
|
20240229,6950,6950,7080,6940,191275,1332948140,00,0.00,N,5,-60,
|
|
20240228,7010,7100,7110,6960,177210,1241385920,00,0.00,N,2,10,
|
|
20240227,7000,7160,7160,6990,308582,2175851190,00,0.00,N,5,-150,
|
|
20240226,7150,7200,7250,7150,175449,1260479970,00,0.00,N,5,-60,
|
|
20240223,7210,7250,7300,7200,232604,1682790520,00,0.00,N,5,-30,
|
|
20240222,7240,7290,7340,7220,283996,2062980790,00,0.00,N,5,-50,
|
|
20240221,7290,7280,7400,7270,250567,1831789370,00,0.00,N,5,-50,
|
|
20240220,7340,7380,7400,7310,179479,1317768600,00,0.00,N,5,-30,
|
|
20240219,7370,7420,7500,7370,202619,1503582880,00,0.00,N,5,-60,
|
|
20240216,7430,7380,7440,7350,177458,1311292190,00,0.00,N,2,60,
|
|
20240215,7370,7550,7550,7370,255944,1896058220,00,0.00,N,5,-70,
|
|
20240214,7440,7410,7510,7330,280926,2077296620,00,0.00,N,5,-10,
|
|
20240213,7450,7500,7520,7380,242464,1808537620,00,0.00,N,5,-50,
|
|
20240208,7500,7630,7630,7490,262142,1973557340,00,0.00,N,5,-130,
|
|
20240207,7630,7880,7880,7630,210839,1625253050,00,0.00,N,5,-130,
|
|
20240206,7760,8100,8100,7600,251988,1973517960,00,0.00,N,5,-240,
|
|
20240205,8000,8020,8230,7980,416223,3359769170,00,0.00,N,5,-10,
|
|
20240202,8010,7980,8120,7910,431812,3467966180,00,0.00,N,5,-40,
|
|
20240201,8050,7970,8260,7700,1062167,8496300490,00,0.00,N,2,390,
|
|
20240131,7660,7260,7950,7220,908358,6926172350,00,0.00,N,2,420,
|
|
20240130,7240,7410,7450,7230,253944,1854906450,00,0.00,N,5,-140,
|
|
20240129,7380,7500,7540,7380,237069,1762962690,00,0.00,N,5,-160,
|
|
20240126,7540,7400,7610,7390,252654,1896255600,00,0.00,N,2,110,
|
|
20240125,7430,7340,7470,7280,124669,920234930,00,0.00,N,2,20,
|
|
20240124,7410,7460,7480,7280,206315,1517114520,00,0.00,N,5,-90,
|
|
20240123,7500,7610,7630,7480,151968,1147256960,00,0.00,N,5,-40,
|
|
20240122,7540,7500,7620,7380,197469,1479413070,00,0.00,N,2,110,
|
|
20240119,7430,7510,7600,7410,148176,1111985660,00,0.00,N,5,-10,
|
|
20240118,7440,7560,7640,7400,157352,1179034280,00,0.00,N,5,-10,
|
|
20240117,7450,7610,7610,7370,195140,1455007490,00,0.00,N,5,-160,
|
|
20240116,7610,7650,7780,7590,140082,1072625250,00,0.00,N,5,-80,
|
|
20240115,7690,7780,7780,7640,100534,774349720,00,0.00,N,5,-20,
|
|
20240112,7710,7840,7870,7660,190213,1466455060,00,0.00,N,5,-140,
|
|
20240111,7850,7830,7900,7760,166415,1302404770,00,0.00,N,3,0,
|
|
20240110,7850,7930,8030,7830,197890,1560224490,00,0.00,N,5,-140,
|
|
20240109,7990,7860,8030,7800,209656,1666317390,00,0.00,N,2,140,
|
|
20240108,7850,8110,8120,7850,269305,2139290060,00,0.00,N,5,-340,
|
|
20240105,8190,8100,8210,8020,213136,1725710350,00,0.00,N,2,120,
|
|
20240104,8070,8300,8340,7960,428905,3461582990,00,0.00,N,5,-300,
|
|
20240103,8370,8310,8470,8220,420046,3506954090,00,0.00,N,2,10,
|
|
20240102,8360,8020,8580,7950,693536,5736268600,00,0.00,N,2,370,
|
|
20231228,7990,7860,7990,7760,277125,2196540370,00,0.00,N,2,90,
|
|
20231227,7900,8020,8150,7850,437119,3489213310,02,0.00,N,5,-10,
|
|
20231226,7910,7990,8180,7840,430555,3432298530,00,0.00,N,2,20,
|
|
20231222,7890,7630,7980,7610,556655,4343974820,00,0.00,N,2,270,
|
|
20231221,7620,7790,7850,7500,540441,4117583690,00,0.00,N,5,-280,
|
|
20231220,7900,7320,8060,7300,1356714,10608504910,00,0.00,N,2,640,
|
|
20231219,7260,7240,7390,7190,377345,2749546690,00,0.00,N,2,70,
|
|
20231218,7190,7470,7570,7150,529428,3867215410,00,0.00,N,5,-280,
|
|
20231215,7470,7750,7780,7450,448093,3391780560,00,0.00,N,5,-270,
|
|
20231214,7740,7850,7920,7590,387768,3000863470,00,0.00,N,2,60,
|
|
20231213,7680,7890,7900,7650,236054,1824251070,00,0.00,N,5,-190,
|
|
20231212,7870,7930,7940,7810,147146,1159343470,00,0.00,N,2,20,
|
|
20231211,7850,7870,7980,7820,195408,1541629410,00,0.00,N,3,0,
|
|
20231208,7850,7720,7860,7610,209608,1625792640,00,0.00,N,2,170,
|
|
20231207,7680,7730,7930,7670,259942,2018085650,00,0.00,N,5,-130,
|
|
20231206,7810,7940,7940,7760,138932,1087978280,00,0.00,N,5,-90,
|
|
20231205,7900,7790,7930,7660,260291,2023156090,00,0.00,N,2,110,
|
|
20231204,7790,7890,7890,7690,224944,1744747080,00,0.00,N,2,10,
|
|
20231201,7780,7860,7930,7710,245083,1904257430,00,0.00,N,5,-80,
|
|
20231130,7860,7780,7920,7760,217962,1703513720,00,0.00,N,5,-10,
|
|
20231129,7870,7940,8150,7840,307688,2454472950,00,0.00,N,5,-160,
|
|
20231128,8030,8140,8160,7980,288941,2323495870,00,0.00,N,5,-110,
|
|
20231127,8140,8300,8330,8030,366064,2994355020,00,0.00,N,5,-110,
|
|
20231124,8250,8290,8350,8110,249052,2046843370,00,0.00,N,2,70,
|
|
20231123,8180,8120,8310,7810,499727,4034051680,00,0.00,N,5,-130,
|
|
20231122,8310,8210,8420,8010,596606,4927048240,00,0.00,N,2,20,
|
|
20231121,8290,8160,8340,8130,795921,6549669390,00,0.00,N,2,90,
|
|
20231120,8200,7370,8440,7290,3240136,26044675910,00,0.00,N,2,980,
|
|
20231117,7220,7300,7380,7200,156359,1137259880,00,0.00,N,5,-160,
|
|
20231116,7380,7310,7420,7290,187806,1381929270,00,0.00,N,2,80,
|
|
20231115,7300,7400,7400,7260,203874,1494287000,00,0.00,N,2,50,
|
|
20231114,7250,7130,7320,7130,190912,1387169440,00,0.00,N,2,120,
|
|
20231113,7130,7240,7410,7110,236358,1709544560,00,0.00,N,5,-40,
|
|
20231110,7170,7110,7180,7000,185459,1314968340,00,0.00,N,5,-40,
|
|
20231109,7210,7340,7360,7190,118684,858217980,00,0.00,N,5,-40,
|
|
20231108,7250,7300,7430,7230,191020,1400281550,00,0.00,N,3,0,
|
|
20231107,7250,7490,7500,7210,282701,2072521550,00,0.00,N,5,-250,
|
|
20231106,7500,7300,7500,7250,500250,3699309210,00,0.00,N,2,330,
|
|
20231103,7170,7270,7290,7080,241245,1730003800,00,0.00,N,5,-130,
|
|
20231102,7300,7250,7350,7150,314230,2279473950,00,0.00,N,2,210,
|
|
20231101,7090,7060,7260,7030,209952,1495971380,00,0.00,N,2,90,
|
|
20231031,7000,7200,7290,7000,227562,1614029530,00,0.00,N,5,-200,
|
|
20231030,7200,7280,7320,7150,165288,1191616910,00,0.00,N,5,-20,
|
|
20231027,7220,7250,7440,7120,315290,2291666020,00,0.00,N,2,30,
|
|
20231026,7190,7090,7210,7010,259061,1846530290,00,0.00,N,5,-40,
|
|
20231025,7230,7350,7370,7140,239169,1723993980,00,0.00,N,5,-50,
|
|
20231024,7280,7100,7300,6880,405053,2870157620,00,0.00,N,2,230,
|
|
20231023,7050,7010,7090,6900,325643,2282796770,00,0.00,N,3,0,
|
|
20231020,7050,7030,7210,6960,349627,2466361140,00,0.00,N,5,-50,
|
|
20231019,7100,7120,7150,6980,377359,2657499050,00,0.00,N,5,-80,
|
|
20231018,7180,7350,7360,7160,356263,2565704100,00,0.00,N,5,-170,
|
|
20231017,7350,7300,7600,7260,244273,1799147420,00,0.00,N,2,10,
|
|
20231016,7340,7310,7430,7240,332010,2425780590,00,0.00,N,5,-100,
|
|
20231013,7440,7810,7810,7320,592987,4441626380,00,0.00,N,5,-370,
|
|
20231012,7810,7930,8020,7660,310048,2436436400,00,0.00,N,5,-50,
|
|
20231011,7860,7770,8000,7720,437306,3449716700,00,0.00,N,2,180,
|
|
20231010,7680,7490,8020,7490,611822,4738685350,00,0.00,N,2,190,
|
|
20231006,7490,7530,7780,7470,315440,2393303500,00,0.00,N,5,-40,
|
|
20231005,7530,7540,7780,7450,388986,2959705660,00,0.00,N,2,20,
|
|
20231004,7510,7550,7860,7340,465084,3473972950,00,0.00,N,5,-230,
|
|
20230927,7740,7570,7900,7450,304748,2345409130,00,0.00,N,2,150,
|
|
20230926,7590,7610,7710,7480,242540,1829766700,00,0.00,N,5,-60,
|
|
20230925,7650,7650,7870,7560,320577,2450168050,00,0.00,N,5,-70,
|
|
20230922,7720,7910,8030,7690,357600,2798173670,00,0.00,N,5,-230,
|
|
20230921,7950,8110,8240,7870,448220,3581735430,00,0.00,N,5,-310,
|
|
20230920,8260,8400,8500,8170,414718,3442670490,00,0.00,N,5,-140,
|
|
20230919,8400,8090,8400,8080,442303,3652724000,00,0.00,N,2,230,
|
|
20230918,8170,8600,8840,8170,1210387,10284951810,00,0.00,N,5,-320,
|
|
20230915,8490,8220,8490,8140,700838,5845553950,00,0.00,N,2,270,
|
|
20230914,8220,8380,8400,8000,593946,4879510340,00,0.00,N,5,-30,
|
|
20230913,8250,8090,8500,7960,1128136,9274975110,00,0.00,N,2,160,
|
|
20230912,8090,7620,8380,7620,1728098,14002070720,00,0.00,N,2,470,
|
|
20230911,7620,7430,7800,7360,919506,7004601100,00,0.00,N,2,340,
|
|
20230908,7280,7150,7320,7080,338451,2451188310,00,0.00,N,2,230,
|
|
20230907,7050,7170,7290,7030,495877,3515877430,00,0.00,N,5,-110,
|
|
20230906,7160,7230,7350,7140,345375,2488182750,00,0.00,N,5,-70,
|
|
20230905,7230,7310,7350,7200,351016,2545380530,00,0.00,N,5,-70,
|
|
20230904,7300,7500,7500,7270,377086,2765289830,00,0.00,N,5,-90,
|
|
20230901,7390,7670,7730,7360,680224,5099201920,00,0.00,N,5,-320,
|
|
20230831,7710,7760,8090,7710,596870,4702080510,00,0.00,N,5,-90,
|
|
20230830,7800,7900,7900,7730,351767,2734778040,00,0.00,N,2,40,
|
|
20230829,7760,7660,7810,7650,468857,3633457060,00,0.00,N,2,150,
|
|
20230828,7610,7560,7750,7560,216530,1651705180,00,0.00,N,2,50,
|
|
20230825,7560,7470,7620,7450,334198,2516700450,00,0.00,N,5,-20,
|
|
20230824,7580,7570,7640,7460,309352,2340975910,00,0.00,N,2,30,
|
|
20230823,7550,7710,7830,7500,449163,3438614020,00,0.00,N,5,-280,
|
|
20230822,7830,7840,7930,7710,309698,2416972300,00,0.00,N,5,-80,
|
|
20230821,7910,7620,7980,7620,476284,3748705850,00,0.00,N,2,210,
|
|
20230818,7700,7630,7770,7530,398144,3039033770,00,0.00,N,5,-60,
|
|
20230817,7760,7830,8050,7600,542418,4225511020,00,0.00,N,5,-120,
|
|
20230816,7880,7710,7910,7600,530761,4091857700,00,0.00,N,5,-40,
|
|
20230814,7920,8430,8670,7820,1200464,9819058240,00,0.00,N,5,-30,
|
|
20230811,7950,7820,8050,7640,557030,4393820840,00,0.00,N,2,130,
|
|
20230810,7820,7540,7840,7520,476385,3694394470,00,0.00,N,2,220,
|
|
20230809,7600,7290,7700,7270,546465,4136695630,00,0.00,N,2,250,
|
|
20230808,7350,7700,7700,7350,417245,3118196640,00,0.00,N,5,-280,
|
|
20230807,7630,7720,7830,7500,441509,3367841440,00,0.00,N,5,-50,
|
|
20230804,7680,7800,7800,7530,407163,3112918900,00,0.00,N,5,-120,
|
|
20230803,7800,7380,7840,7360,594092,4555015450,00,0.00,N,2,320,
|
|
20230802,7480,7710,7740,7440,470655,3563072290,00,0.00,N,5,-230,
|
|
20230801,7710,7780,7960,7620,417875,3247445830,00,0.00,N,5,-110,
|
|
20230731,7820,7700,7900,7620,413845,3230755560,00,0.00,N,2,120,
|
|
20230728,7700,7400,7730,7400,448519,3413821080,00,0.00,N,2,230,
|
|
20230727,7470,7100,7600,7100,672943,5016655670,00,0.00,N,2,330,
|
|
20230726,7140,7400,7450,7030,1252965,8979767760,00,0.00,N,5,-310,
|
|
20230725,7450,7820,7850,7450,932285,7084151890,00,0.00,N,5,-370,
|
|
20230724,7820,8170,8180,7700,1014777,8016128690,00,0.00,N,5,-390,
|
|
20230721,8210,8110,8370,8110,509508,4212283760,00,0.00,N,5,-60,
|
|
20230720,8270,8050,8350,8020,532534,4381555760,00,0.00,N,2,140,
|
|
20230719,8130,8070,8170,7970,511539,4128106420,00,0.00,N,2,70,
|
|
20230718,8060,8190,8310,8030,478640,3880453660,00,0.00,N,5,-130,
|
|
20230717,8190,8200,8350,7940,483558,3932939970,00,0.00,N,5,-10,
|
|
20230714,8200,8180,8370,8060,499763,4108827190,00,0.00,N,2,20,
|
|
20230713,8180,8210,8440,8150,575873,4762503510,00,0.00,N,5,-30,
|
|
20230712,8210,8100,8220,7980,549770,4443044130,00,0.00,N,2,120,
|
|
20230711,8090,7900,8130,7860,721303,5751319950,00,0.00,N,2,190,
|
|
20230710,7900,8020,8160,7740,1269027,10046070670,00,0.00,N,5,-240,
|
|
20230707,8140,8510,8520,8040,1309070,10731383570,00,0.00,N,5,-420,
|
|
20230706,8560,9380,9390,8530,2232038,19507755830,00,0.00,N,5,-670,
|
|
20230705,9230,8040,10200,8020,11724105,110101728370,00,0.00,N,2,1200,
|
|
20230704,8030,8010,8160,7900,524104,4198108610,00,0.00,N,5,-150,
|
|
20230703,8180,8350,8520,8140,639034,5298050280,00,0.00,N,5,-50,
|
|
20230630,8230,7880,8390,7810,971603,7926612390,00,0.00,N,2,460,
|
|
20230629,7770,7880,7970,7660,607463,4726714730,00,0.00,N,5,-110,
|
|
20230628,7880,8040,8120,7850,583297,4631684400,00,0.00,N,5,-210,
|
|
20230627,8090,8090,8210,7980,517359,4168033220,00,0.00,N,5,-30,
|
|
20230626,8120,8070,8240,7850,505737,4099769520,00,0.00,N,2,10,
|
|
20230623,8110,8100,8240,7990,557097,4512476080,00,0.00,N,2,70,
|
|
20230622,8040,7600,8870,7600,2276687,18804950210,00,0.00,N,2,300,
|
|
20230621,7740,7670,7910,7600,1116705,8664678270,00,0.00,N,5,-20,
|
|
20230620,7760,8060,8300,7280,4383165,33769927780,00,0.00,N,5,-1680,
|
|
20230619,9440,9450,9720,9240,727906,6835632010,00,0.00,N,2,40,
|
|
20230616,9400,9270,9730,9260,704387,6707557850,00,0.00,N,2,140,
|
|
20230615,9260,9400,9560,9200,626652,5844978270,00,0.00,N,5,-210,
|
|
20230614,9470,9800,9830,9340,770296,7362951590,00,0.00,N,5,-310,
|
|
20230613,9780,9220,10040,9220,1918738,18696528950,00,0.00,N,2,610,
|
|
20230612,9170,10000,10000,9090,1997828,18823689630,00,0.00,N,5,-850,
|
|
20230609,10020,10020,10180,9900,695154,6948421440,00,0.00,N,5,-20,
|
|
20230608,10040,10050,10120,9930,654294,6533215180,00,0.00,N,5,-40,
|
|
20230607,10080,10120,10240,10080,394770,4006112680,00,0.00,N,5,-80,
|
|
20230605,10160,10220,10290,10070,382072,3878515050,00,0.00,N,5,-60,
|
|
20230602,10220,10190,10340,9970,780775,7928225500,00,0.00,N,2,40,
|
|
20230601,10180,10140,10330,10080,502860,5123190330,00,0.00,N,5,-120,
|
|
20230531,10300,10370,10430,10260,410403,4231053740,00,0.00,N,5,-70,
|
|
20230530,10370,10620,10750,10330,470640,4917028670,00,0.00,N,5,-220,
|
|
20230526,10590,10590,10740,10410,416187,4390451740,00,0.00,N,3,0,
|
|
20230525,10590,10750,10920,10480,492990,5246606800,00,0.00,N,5,-170,
|
|
20230524,10760,10640,11000,10550,856514,9228721940,00,0.00,N,2,60,
|
|
20230523,10700,10510,10790,10450,603935,6440627780,00,0.00,N,2,170,
|
|
20230522,10530,10280,10560,10250,714813,7469731760,00,0.00,N,2,230,
|
|
20230519,10300,10250,10380,10160,557354,5716763150,00,0.00,N,2,80,
|
|
20230518,10220,10390,10560,10160,601325,6190991540,00,0.00,N,5,-140,
|
|
20230517,10360,10150,10400,9900,618075,6301218780,00,0.00,N,2,150,
|
|
20230516,10210,10420,10530,10090,595948,6127859510,00,0.00,N,5,-80,
|
|
20230515,10290,10500,10570,10210,671936,6939167600,00,0.00,N,5,-340,
|
|
20230512,10630,10840,10920,10430,660173,7021637820,00,0.00,N,5,-160,
|
|
20230511,10790,10620,11090,10620,853383,9264971680,00,0.00,N,2,130,
|
|
20230510,10660,10940,11270,10040,1562997,16815445470,00,0.00,N,5,-280,
|
|
20230509,10940,10890,10970,10740,598338,6491675020,00,0.00,N,2,150,
|
|
20230508,10790,10640,11060,10640,880174,9558186690,00,0.00,N,2,160,
|
|
20230504,10630,10710,10930,10610,736460,7888216550,00,0.00,N,5,-80,
|
|
20230503,10710,10840,11380,10670,1598446,17620989730,00,0.00,N,5,-130,
|
|
20230502,10840,10400,11200,10350,1965912,21273549790,00,0.00,N,2,340,
|
|
20230428,10500,10840,10850,10340,1491152,15767424080,00,0.00,N,5,-400,
|
|
20230427,10900,10750,10960,10540,1090490,11689661430,00,0.00,N,2,100,
|
|
20230426,10800,10700,10980,10390,1182796,12689526140,00,0.00,N,5,-80,
|
|
20230425,10880,11150,11240,10700,1332124,14622097180,00,0.00,N,5,-370,
|
|
20230424,11250,11070,11470,11040,1690550,19009395430,00,0.00,N,2,210,
|
|
20230421,11040,10680,11250,10580,1600097,17386234810,00,0.00,N,5,-70,
|
|
20230420,11110,11740,11790,11020,2381944,27049430690,00,0.00,N,5,-430,
|
|
20230419,11540,10940,12420,10730,7237381,84213948790,00,0.00,N,2,440,
|
|
20230418,11100,11700,11700,10870,4711467,52730554200,00,0.00,N,5,-820,
|
|
20230417,11920,12600,12670,11650,5995622,72868196380,00,0.00,N,5,-50,
|
|
20230414,11970,10410,12720,10400,26788308,314284853930,00,0.00,N,2,1710,
|
|
20230413,10260,10330,10910,10260,5655054,59500320210,00,0.00,N,5,-350,
|
|
20230412,10610,10340,11300,10010,13247762,141248138390,00,0.00,N,2,110,
|
|
20230411,10500,10330,11200,9310,34292992,350357650320,00,0.00,N,5,-1610,
|
|
20230410,12110,12110,12110,12110,844294,10230685430,00,0.00,N,4,-5190,
|
|
20230407,17300,17510,19650,17300,3048023,54463987440,00,0.00,N,4,-7350,
|
|
20230406,24650,22600,25500,22150,3293320,79564179200,00,0.00,N,2,2950,
|
|
20230405,21700,21300,21950,20900,1334973,28681155150,00,0.00,N,2,500,
|
|
20230404,21200,18970,21500,18890,2399437,49526284050,00,0.00,N,2,2050,
|
|
20230403,19150,18360,20000,18100,2408444,46132753140,00,0.00,N,2,1150,
|
|
20230331,18000,15800,18410,15640,4056504,70449390650,00,0.00,N,2,2790,
|
|
20230330,15210,15020,15600,14630,611165,9264217870,00,0.00,N,2,220,
|
|
20230329,14990,15280,15490,14940,502230,7613284050,00,0.00,N,5,-290,
|
|
20230328,15280,15260,15350,15010,406475,6166876600,00,0.00,N,2,60,
|
|
20230327,15220,15850,15850,15170,498947,7676892690,00,0.00,N,5,-310,
|
|
20230324,15530,15690,16280,15400,642591,10187227510,00,0.00,N,5,-120,
|
|
20230323,15650,15610,15980,15010,845731,13028958120,00,0.00,N,5,-90,
|
|
20230322,15740,15990,16300,15740,449246,7165409940,00,0.00,N,2,60,
|
|
20230321,15680,15820,16100,15650,362864,5752144040,00,0.00,N,2,100,
|
|
20230320,15580,16120,16310,15580,477584,7579372730,00,0.00,N,5,-510,
|
|
20230317,16090,15130,16620,15130,826563,13212382610,00,0.00,N,2,1100,
|
|
20230316,14990,15600,15880,14990,559702,8603090480,00,0.00,N,5,-910,
|
|
20230315,15900,15900,16110,15790,328551,5236603160,00,0.00,N,2,330,
|
|
20230314,15570,16300,16330,15530,592137,9373387830,00,0.00,N,5,-820,
|
|
20230313,16390,16730,16860,15860,552005,8999308570,00,0.00,N,5,-340,
|
|
20230310,16730,16610,17290,16440,871082,14697282680,00,0.00,N,2,240,
|
|
20230309,16490,16450,17900,16130,1763880,29609909760,00,0.00,N,2,130,
|
|
20230308,16360,16120,16930,15880,803879,13128860710,00,0.00,N,2,240,
|
|
20230307,16120,16000,16240,15870,426426,6844920050,00,0.00,N,2,110,
|
|
20230306,16010,16010,16400,15830,456360,7342841780,00,0.00,N,2,200,
|
|
20230303,15810,16210,16440,15710,515880,8289790190,00,0.00,N,5,-420,
|
|
20230302,16230,16220,16700,16050,692142,11264641990,00,0.00,N,2,10,
|
|
20230228,16220,15900,17000,15870,1230136,20208830630,00,0.00,N,2,540,
|
|
20230227,15680,15500,15940,14540,1670550,25490051870,00,0.00,N,2,1280,
|
|
20230224,14400,14290,14440,13990,326049,4613929750,00,0.00,N,2,160,
|
|
20230223,14240,14280,14550,14220,235423,3387346410,00,0.00,N,2,10,
|
|
20230222,14230,14410,14410,14140,279132,3971487660,00,0.00,N,5,-320,
|
|
20230221,14550,14800,14800,14470,319048,4656974620,00,0.00,N,5,-180,
|
|
20230220,14730,14150,14880,14060,637718,9337315010,00,0.00,N,2,680,
|
|
20230217,14050,14340,14390,14030,285085,4044553770,00,0.00,N,5,-420,
|
|
20230216,14470,13960,14560,13960,445118,6422327490,00,0.00,N,2,510,
|
|
20230215,13960,14350,14540,13890,411738,5816868000,00,0.00,N,5,-510,
|
|
20230214,14470,14320,14470,14150,249601,3571959770,00,0.00,N,2,240,
|
|
20230213,14230,14470,14790,14200,373186,5378625190,00,0.00,N,5,-240,
|
|
20230210,14470,14750,14930,14390,449861,6556828570,00,0.00,N,5,-260,
|
|
20230209,14730,14600,14810,14530,337503,4957099610,00,0.00,N,2,160,
|
|
20230208,14570,14680,14790,14530,366498,5347697430,00,0.00,N,5,-10,
|
|
20230207,14580,14110,15280,14080,919790,13468071950,00,0.00,N,2,480,
|
|
20230206,14100,14200,14360,14010,390183,5536762010,00,0.00,N,5,-160,
|
|
20230203,14260,14150,14390,14130,518810,7395891640,00,0.00,N,2,180,
|
|
20230202,14080,14200,14300,13990,414900,5855734260,00,0.00,N,2,40,
|
|
20230201,14040,13660,14180,13630,708523,9877719760,00,0.00,N,2,500,
|
|
20230131,13540,13210,13540,13210,382567,5131963310,00,0.00,N,2,150,
|
|
20230130,13390,13800,14030,13360,603877,8276533080,00,0.00,N,5,-280,
|
|
20230127,13670,13700,13750,13590,378850,5168354100,00,0.00,N,2,30,
|
|
20230126,13640,13510,13800,13500,403628,5496979990,00,0.00,N,2,30,
|
|
20230125,13610,13430,13890,13400,687632,9403716870,00,0.00,N,2,210,
|
|
20230120,13400,13000,13550,13000,563793,7505535200,00,0.00,N,2,400,
|
|
20230119,13000,12850,13250,12450,794859,10233420700,00,0.00,N,2,50,
|
|
20230118,12950,13100,13550,12800,1285308,16805090500,00,0.00,N,5,-450,
|
|
20230117,13400,14750,14850,13200,2472300,34070422650,00,0.00,N,5,-1800,
|
|
20230116,15200,16100,16300,14800,1048268,16193542950,00,0.00,N,5,-900,
|
|
20230113,16100,15950,16150,15800,182165,2913144150,00,0.00,N,2,150,
|
|
20230112,15950,16350,16350,15950,244721,3933892150,00,0.00,N,5,-300,
|
|
20230111,16250,15850,16250,15750,371671,5988221150,00,0.00,N,2,700,
|
|
20230110,15550,15800,16150,15550,312238,4943024250,00,0.00,N,5,-400,
|
|
20230109,15950,15900,16100,15700,302366,4801324000,00,0.00,N,2,400,
|
|
20230106,15550,14700,15550,14650,416501,6322484100,00,0.00,N,2,800,
|
|
20230105,14750,15200,15300,14750,250885,3757737500,00,0.00,N,5,-350,
|
|
20230104,15100,14950,15250,14950,196735,2968544350,00,0.00,N,3,0,
|
|
20230103,15100,15000,15200,14500,349246,5187973150,00,0.00,N,2,100,
|
|
20230102,15000,15450,15700,15000,369320,5631881650,00,0.00,N,5,-250,
|
|
20221229,15250,15300,15550,15000,376467,5721834300,00,0.00,N,5,-100,
|
|
20221228,15350,15300,15850,15200,522408,8099860450,02,0.00,N,3,0,
|
|
20221227,15350,15000,15450,15000,612670,9378426650,00,0.00,N,2,350,
|
|
20221226,15000,15000,15300,14950,580802,8774434100,00,0.00,N,5,-50,
|
|
20221223,15050,15800,15850,14950,1004595,15383666950,00,0.00,N,5,-1150,
|
|
20221222,16200,15850,16200,15800,443924,7101368550,00,0.00,N,2,400,
|
|
20221221,15800,16000,16300,15800,321927,5144162350,00,0.00,N,5,-200,
|
|
20221220,16000,16150,16400,15850,373569,6016712950,00,0.00,N,5,-200,
|
|
20221219,16200,16200,16600,16050,262767,4284030050,00,0.00,N,5,-100,
|
|
20221216,16300,16250,16700,16200,379258,6243829300,00,0.00,N,5,-500,
|
|
20221215,16800,17050,17300,16700,321902,5460582150,00,0.00,N,5,-400,
|
|
20221214,17200,17000,17500,17000,397636,6854971400,00,0.00,N,2,100,
|
|
20221213,17100,16800,17250,16600,512959,8695020300,00,0.00,N,2,450,
|
|
20221212,16650,16100,17100,15250,1822884,29390792700,00,0.00,N,5,-1500,
|
|
20221209,18150,17850,18750,17850,545075,9969156800,00,0.00,N,2,600,
|
|
20221208,17550,17500,18100,17350,445408,7875670600,00,0.00,N,5,-250,
|
|
20221207,17800,18100,18450,16500,825122,14515993850,00,0.00,N,5,-700,
|
|
20221206,18500,19100,19100,18450,314047,5884442600,00,0.00,N,5,-700,
|
|
20221205,19200,18550,19550,18500,438001,8414024150,00,0.00,N,2,800,
|
|
20221202,18400,19050,19050,18300,300109,5584445250,00,0.00,N,5,-500,
|
|
20221201,18900,18700,19350,18700,474872,9036945100,00,0.00,N,2,450,
|
|
20221130,18450,18350,18750,18300,225150,4172919500,00,0.00,N,5,-100,
|
|
20221129,18550,17900,18850,17800,321487,5955916800,00,0.00,N,2,400,
|
|
20221128,18150,18800,18850,18050,466105,8560811750,00,0.00,N,5,-750,
|
|
20221125,18900,18800,19200,18650,268676,5090472550,00,0.00,N,2,50,
|
|
20221124,18850,18900,19200,18700,271185,5133192900,00,0.00,N,5,-200,
|
|
20221123,19050,19100,19250,18350,427146,8091442050,00,0.00,N,3,0,
|
|
20221122,19050,18800,19600,18300,796341,15117921650,00,0.00,N,2,250,
|
|
20221121,18800,18250,19500,18150,1333709,25139919850,00,0.00,N,2,1050,
|
|
20221118,17750,19900,19900,16900,3600792,64257939800,00,0.00,N,5,-2700,
|
|
20221117,20450,20000,21650,19800,1118630,23280439350,00,0.00,N,2,50,
|
|
20221116,20400,23350,23350,19300,2265365,46958766200,00,0.00,N,5,-2700,
|
|
20221115,23100,22450,23150,22150,636250,14463979400,00,0.00,N,2,650,
|
|
20221114,22450,20350,22800,20300,1407163,31059508450,00,0.00,N,2,2200,
|
|
20221111,20250,19650,20450,19600,893278,17880303200,00,0.00,N,2,1300,
|
|
20221110,18950,19250,19450,18550,399152,7576849250,00,0.00,N,5,-200,
|
|
20221109,19150,18500,19600,18450,686979,13108448250,00,0.00,N,2,800,
|
|
20221108,18350,17600,18600,17600,459067,8347743950,00,0.00,N,2,600,
|
|
20221107,17750,17200,17950,17000,595451,10386509000,00,0.00,N,5,-250,
|
|
20221104,18000,17600,18100,16750,600446,10532575000,00,0.00,N,2,400,
|
|
20221103,17600,18000,18150,17600,469813,8383383950,00,0.00,N,5,-850,
|
|
20221102,18450,17950,19150,17550,728314,13492987850,00,0.00,N,2,500,
|
|
20221101,17950,17300,17950,17050,333696,5865440300,00,0.00,N,2,650,
|
|
20221031,17300,17600,18000,17050,526097,9171110900,00,0.00,N,2,300,
|
|
20221028,17000,16500,17600,16400,670529,11463363950,00,0.00,N,2,500,
|
|
20221027,16500,16400,16550,16100,289297,4734417100,00,0.00,N,2,150,
|
|
20221026,16350,15750,16600,15400,640123,10336781700,00,0.00,N,2,750,
|
|
20221025,15600,15450,15950,15200,314622,4920012650,00,0.00,N,2,150,
|
|
20221024,15450,15250,15800,15100,523286,8113316400,00,0.00,N,2,550,
|
|
20221021,14900,14850,15150,14750,340616,5085168950,00,0.00,N,5,-350,
|
|
20221020,15250,14650,15500,14300,1163002,17436107350,00,0.00,N,2,600,
|
|
20221019,14650,15350,15750,14650,743578,11250547750,00,0.00,N,5,-550,
|
|
20221018,15200,15650,15800,14850,729054,11113228350,00,0.00,N,5,-400,
|
|
20221017,15600,17150,17200,14900,1912930,30395330900,00,0.00,N,2,1050,
|
|
20221014,14550,14150,14750,14000,448749,6552955450,00,0.00,N,2,800,
|
|
20221013,13750,14400,14450,13500,476275,6592875350,00,0.00,N,5,-800,
|
|
20221012,14550,14400,14800,13700,546374,7825676150,00,0.00,N,2,50,
|
|
20221011,14500,14750,15200,14500,540050,7973455000,00,0.00,N,5,-550,
|
|
20221007,15050,15450,15650,14950,469586,7174267600,00,0.00,N,5,-500,
|
|
20221006,15550,14900,15650,14900,639989,9779816250,00,0.00,N,2,450,
|
|
20221005,15100,15050,15450,14500,1260151,18889776550,00,0.00,N,2,100,
|
|
20221004,15000,12450,15450,11750,4986852,70513081200,00,0.00,N,2,3050,
|
|
20220930,11950,14600,15400,11950,6030297,76864028900,00,0.00,N,4,-5100,
|
|
20220929,17050,17150,17500,16850,607444,10124025050,00,0.00,N,2,350,
|
|
20220928,16700,16900,17550,16350,528003,8910639000,00,0.00,N,5,-300,
|
|
20220927,17000,16500,17350,16500,497596,8392523750,00,0.00,N,2,500,
|
|
20220926,16500,16700,17350,16250,508203,8512054600,00,0.00,N,5,-550,
|
|
20220923,17050,16900,17150,16650,309610,5233074250,00,0.00,N,5,-50,
|
|
20220922,17100,16600,17200,16400,390892,6594820750,00,0.00,N,2,250,
|
|
20220921,16850,16800,17200,16550,330651,5561957200,00,0.00,N,5,-50,
|
|
20220920,16900,17550,17600,16650,443587,7539177300,00,0.00,N,5,-300,
|
|
20220919,17200,16900,17250,16700,499641,8502621600,00,0.00,N,2,300,
|
|
20220916,16900,16350,17450,16050,935483,15740218950,00,0.00,N,2,750,
|
|
20220915,16150,17000,17000,16100,696108,11452931600,00,0.00,N,5,-600,
|
|
20220914,16750,16800,17500,16450,903119,15216931050,00,0.00,N,5,-750,
|
|
20220913,17500,17150,18000,17150,853569,15012612600,00,0.00,N,2,600,
|
|
20220908,16900,17100,17450,16600,1241365,21065236500,00,0.00,N,5,-50,
|
|
20220907,16950,18800,19150,16650,3052161,53409568150,00,0.00,N,5,-1800,
|
|
20220906,18750,19000,20100,18750,1720148,33136254900,00,0.00,N,5,-800,
|
|
20220905,19550,23000,23250,19200,3480382,72021297500,00,0.00,N,5,-4300,
|
|
20220902,23850,25850,26000,23750,1229689,30201702850,00,0.00,N,5,-2050,
|
|
20220901,25900,26400,26700,25350,908687,23632477800,00,0.00,N,5,-550,
|
|
20220831,26450,27300,27600,26200,1379309,37060294800,00,0.00,N,5,-800,
|
|
20220830,27250,25100,28300,24250,4390971,116827229250,00,0.00,N,2,3750,
|
|
20220829,23500,24100,24950,23400,710308,17142056800,00,0.00,N,5,-1250,
|
|
20220826,24750,26100,26100,21950,2748428,67158842450,00,0.00,N,5,-950,
|
|
20220825,25700,24000,26050,23850,1400029,35331311750,00,0.00,N,2,1900,
|
|
20220824,23800,23150,23850,23050,439471,10295986950,00,0.00,N,2,550,
|
|
20220823,23250,22850,23550,22650,381325,8836746800,00,0.00,N,2,400,
|
|
20220822,22850,23000,23550,22850,276311,6393178450,00,0.00,N,5,-350,
|
|
20220819,23200,22750,23600,22400,445611,10294935600,00,0.00,N,2,500,
|
|
20220818,22700,23000,23050,22500,256035,5829479750,00,0.00,N,5,-200,
|
|
20220817,22900,22900,24100,22550,561474,13011948850,00,0.00,N,2,100,
|
|
20220816,22800,23100,23300,22000,548323,12462441650,00,0.00,N,5,-200,
|
|
20220812,23000,23000,23600,22700,503660,11658845700,00,0.00,N,2,150,
|
|
20220811,22850,23250,23550,22700,364357,8413078000,00,0.00,N,2,150,
|
|
20220810,22700,22600,23100,22600,273296,6240548400,00,0.00,N,5,-250,
|
|
20220809,22950,22600,23250,22450,264154,6039769650,00,0.00,N,2,350,
|
|
20220808,22600,23550,23550,21600,701214,15699333850,00,0.00,N,5,-900,
|
|
20220805,23500,23450,24100,23250,521704,12370896100,00,0.00,N,2,50,
|
|
20220804,23450,23350,24200,23100,497660,11716680800,00,0.00,N,2,100,
|
|
20220803,23350,24050,24600,23200,560662,13278415100,00,0.00,N,5,-400,
|
|
20220802,23750,23350,23850,22650,457209,10713333800,00,0.00,N,2,450,
|
|
20220801,23300,23650,23800,21500,1046810,23575582650,00,0.00,N,5,-600,
|
|
20220729,23900,24200,24700,23700,586921,14201086200,00,0.00,N,5,-400,
|
|
20220728,24300,24550,25150,23700,667412,16214136450,00,0.00,N,2,50,
|
|
20220727,24250,22000,24600,22000,1626270,38724516350,00,0.00,N,2,1850,
|
|
20220726,22400,22050,22950,21200,1189174,26325843950,00,0.00,N,2,350,
|
|
20220725,22050,26050,28150,20800,4492103,103975301500,00,0.00,N,5,-4250,
|
|
20220722,26300,25600,26700,25500,835709,21975802300,00,0.00,N,2,400,
|
|
20220721,25900,25850,26250,25300,927992,23973529100,00,0.00,N,2,100,
|
|
20220720,25800,24900,26050,24400,1688462,42807268350,00,0.00,N,2,1350,
|
|
20220719,24450,22650,24500,22350,1631531,38896832900,00,0.00,N,2,1850,
|
|
20220718,22600,21750,22900,21600,1047576,23430867600,00,0.00,N,2,850,
|
|
20220715,21750,21250,22150,21000,1323618,28577702800,00,0.00,N,2,400,
|
|
20220714,21350,19200,21500,19000,1996713,41067903050,00,0.00,N,2,2050,
|
|
20220713,19300,19300,19550,19050,442764,8549769900,00,0.00,N,2,100,
|
|
20220712,19200,18850,19600,18500,581135,11064376200,00,0.00,N,2,200,
|
|
20220711,19000,19000,19300,18800,313036,5953976300,00,0.00,N,2,50,
|
|
20220708,18950,19150,19300,18650,484082,9171288800,00,0.00,N,5,-150,
|
|
20220707,19100,17950,19450,17750,1208808,22898847400,00,0.00,N,2,1300,
|
|
20220706,17800,17950,18200,17650,293853,5266159050,00,0.00,N,5,-250,
|
|
20220705,18050,17550,18150,17550,363421,6517373950,00,0.00,N,2,700,
|
|
20220704,17350,17400,17750,17200,233019,4056433700,00,0.00,N,5,-50,
|
|
20220701,17400,17450,18150,17150,344387,6042242050,00,0.00,N,5,-50,
|
|
20220630,17450,17800,18100,17450,264763,4687841150,00,0.00,N,5,-250,
|
|
20220629,17700,17700,17900,17500,265923,4701007650,00,0.00,N,5,-250,
|
|
20220628,17950,18400,18450,17700,305732,5518778700,00,0.00,N,5,-400,
|
|
20220627,18350,18450,18650,18050,383027,7042098750,00,0.00,N,3,0,
|
|
20220624,18350,17700,18450,17550,527471,9556391800,00,0.00,N,2,1100,
|
|
20220623,17250,17850,18350,17250,523473,9285328900,00,0.00,N,5,-600,
|
|
20220622,17850,18500,18700,17800,401396,7315126350,00,0.00,N,5,-600,
|
|
20220621,18450,18200,18500,17950,371644,6799428950,00,0.00,N,2,400,
|
|
20220620,18050,17850,18800,17600,824011,14947991650,00,0.00,N,2,1100,
|
|
20220617,16950,16350,17350,16100,428769,7198733300,00,0.00,N,3,0,
|
|
20220616,16950,17700,17800,16900,325891,5638542100,00,0.00,N,5,-300,
|
|
20220615,17250,18000,18250,17100,550419,9589520600,00,0.00,N,5,-900,
|
|
20220614,18150,18050,18500,17550,500495,9029120250,00,0.00,N,5,-400,
|
|
20220613,18550,18600,19300,18550,565119,10630220600,00,0.00,N,5,-400,
|
|
20220610,18950,18750,19350,18550,512582,9730688200,00,0.00,N,3,0,
|
|
20220609,18950,19050,19150,18500,619833,11626486050,00,0.00,N,5,-100,
|
|
20220608,19050,17500,19650,17500,1905972,36231117800,00,0.00,N,2,1600,
|
|
20220607,17450,17900,18100,17450,350196,6201316500,00,0.00,N,5,-600,
|
|
20220603,18050,18200,18200,17950,282775,5114797400,00,0.00,N,2,150,
|
|
20220602,17900,17500,18100,17500,232467,4156798250,00,0.00,N,2,250,
|
|
20220531,17650,17900,17900,17400,317684,5598743450,00,0.00,N,5,-150,
|
|
20220530,17800,17800,18200,17600,413083,7397702800,00,0.00,N,2,200,
|
|
20220527,17600,17650,17800,17400,163422,2871645250,00,0.00,N,2,150,
|
|
20220526,17450,17400,17900,17300,181196,3169416300,00,0.00,N,2,50,
|
|
20220525,17400,17100,17800,17050,319234,5575363150,00,0.00,N,2,250,
|
|
20220524,17150,17650,17750,17150,287785,4986650850,00,0.00,N,5,-550,
|
|
20220523,17700,17850,18050,17600,243819,4327119050,00,0.00,N,5,-150,
|
|
20220520,17850,17400,18150,17350,411240,7353670100,00,0.00,N,2,600,
|
|
20220519,17250,17250,17550,17200,258673,4477430150,00,0.00,N,5,-450,
|
|
20220518,17700,17900,18000,17500,275063,4873051950,00,0.00,N,5,-150,
|
|
20220517,17850,17500,17900,17500,197612,3504724900,00,0.00,N,2,200,
|
|
20220516,17650,17750,18000,17450,308311,5457845450,00,0.00,N,2,50,
|