688 lines
45 KiB
CSV
688 lines
45 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250305,25550,24000,25650,23950,298244,7424752400,00,0.00,N,2,2000,
|
|
20250304,23550,23050,23600,22150,207969,4792095225,00,0.00,N,5,-600,
|
|
20250228,24150,24850,24900,23650,160189,3867254600,00,0.00,N,5,-1000,
|
|
20250227,25150,24750,25450,24550,172099,4308474800,00,0.00,N,2,500,
|
|
20250226,24650,24750,26200,24350,507591,12801523900,00,0.00,N,3,0,
|
|
20250225,24650,23650,24950,23400,397162,9760910650,00,0.00,N,2,1100,
|
|
20250224,23550,22850,23650,22550,111006,2583909350,00,0.00,N,2,450,
|
|
20250221,23100,22600,23450,22400,77210,1777661050,00,0.00,N,2,300,
|
|
20250220,22800,23000,23050,22150,131882,2966359850,00,0.00,N,5,-200,
|
|
20250219,23000,23700,23700,22450,187724,4307844550,00,0.00,N,5,-600,
|
|
20250218,23600,23500,23900,23000,216099,5079363050,00,0.00,N,5,-100,
|
|
20250217,23700,22100,25150,21800,823969,19221232650,00,0.00,N,2,2000,
|
|
20250214,21700,21500,22650,21300,408399,8932386250,00,0.00,N,2,700,
|
|
20250213,21000,20150,21750,20150,420414,8821179300,00,0.00,N,2,1270,
|
|
20250212,19730,19610,19990,19320,97841,1929514120,00,0.00,N,2,120,
|
|
20250211,19610,19700,19790,19400,58164,1136406070,00,0.00,N,5,-90,
|
|
20250210,19700,19900,19990,19520,66398,1312289190,00,0.00,N,3,0,
|
|
20250207,19700,19280,19950,19130,71749,1400349960,00,0.00,N,2,450,
|
|
20250206,19250,18870,19440,18870,51794,995843320,00,0.00,N,2,400,
|
|
20250205,18850,19080,19090,18760,45742,862089210,00,0.00,N,5,-230,
|
|
20250204,19080,18860,19190,18810,31619,601901590,00,0.00,N,2,270,
|
|
20250203,18810,19500,19500,18730,68736,1298902870,00,0.00,N,5,-830,
|
|
20250131,19640,20000,20150,19440,51281,1010389140,00,0.00,N,5,-190,
|
|
20250124,19830,19470,19970,19370,37865,748789640,00,0.00,N,2,430,
|
|
20250123,19400,19990,19990,19320,46727,912105410,00,0.00,N,5,-600,
|
|
20250122,20000,19580,20350,19410,99411,1976060620,00,0.00,N,2,520,
|
|
20250121,19480,19330,19640,19330,26041,507820280,00,0.00,N,2,180,
|
|
20250120,19300,19990,20100,19260,51975,1019645380,00,0.00,N,5,-330,
|
|
20250117,19630,19190,19790,19180,122291,2389326160,00,0.00,N,2,440,
|
|
20250116,19190,19060,19230,18990,34447,658112060,00,0.00,N,2,200,
|
|
20250115,18990,18910,19110,18780,23045,437070520,00,0.00,N,3,0,
|
|
20250114,18990,18990,19130,18750,37974,717444720,00,0.00,N,5,-10,
|
|
20250113,19000,19280,19310,18910,36852,702176850,00,0.00,N,5,-300,
|
|
20250110,19300,18900,19300,18730,42586,811178230,00,0.00,N,2,330,
|
|
20250109,18970,18880,18980,18700,44653,838068400,00,0.00,N,5,-10,
|
|
20250108,18980,19030,19090,18810,46348,876878930,00,0.00,N,5,-50,
|
|
20250107,19030,19170,19310,19000,39283,751704980,00,0.00,N,5,-140,
|
|
20250106,19170,19120,19310,19040,43461,831549560,00,0.00,N,2,10,
|
|
20250103,19160,19220,19510,18940,75012,1433225930,00,0.00,N,5,-110,
|
|
20250102,19270,19080,19350,18900,15209,291761070,00,0.00,N,2,160,
|
|
20241230,19110,19040,19300,18930,53001,1012767330,00,0.00,N,5,-100,
|
|
20241227,19210,19600,19600,18970,38512,740922000,02,0.00,N,5,-630,
|
|
20241226,19840,19980,20150,19750,58581,1165671000,00,0.00,N,2,30,
|
|
20241224,19810,20050,20050,19700,23619,468911300,00,0.00,N,5,-80,
|
|
20241223,19890,19270,19900,19270,34425,679301090,00,0.00,N,2,680,
|
|
20241220,19210,19790,19800,19130,54347,1051778970,00,0.00,N,5,-580,
|
|
20241219,19790,19520,19890,19360,32734,642118330,00,0.00,N,2,10,
|
|
20241218,19780,19670,19840,19570,27266,537165870,00,0.00,N,2,110,
|
|
20241217,19670,19790,20000,19530,19382,380264310,00,0.00,N,5,-90,
|
|
20241216,19760,19810,20150,19760,51714,1030970180,00,0.00,N,2,30,
|
|
20241213,19730,19700,19930,19440,47265,928126540,00,0.00,N,5,-20,
|
|
20241212,19750,19510,19790,19220,34796,680968790,00,0.00,N,2,440,
|
|
20241211,19310,18780,19430,18770,43612,839725230,00,0.00,N,2,450,
|
|
20241210,18860,18100,18990,18090,54399,1017034500,00,0.00,N,2,1050,
|
|
20241209,17810,18650,18650,17750,78990,1425778140,00,0.00,N,5,-990,
|
|
20241206,18800,18900,19030,18300,81458,1519088980,00,0.00,N,5,-100,
|
|
20241205,18900,19310,19700,18900,56157,1074467320,00,0.00,N,5,-460,
|
|
20241204,19360,19770,19910,19120,105705,2058676440,00,0.00,N,5,-590,
|
|
20241203,19950,19610,19950,19610,61595,1221193230,00,0.00,N,2,150,
|
|
20241202,19800,20300,20450,19720,83374,1664144640,00,0.00,N,5,-400,
|
|
20241129,20200,20400,20950,20200,112852,2329657950,00,0.00,N,5,-200,
|
|
20241128,20400,20600,20700,20200,68562,1401927650,00,0.00,N,5,-400,
|
|
20241127,20800,21300,22150,20650,545038,11749699900,00,0.00,N,5,-50,
|
|
20241126,20850,20250,21150,20150,120116,2482708000,00,0.00,N,2,700,
|
|
20241125,20150,19480,20300,19310,80878,1611606880,00,0.00,N,2,850,
|
|
20241122,19300,19560,19870,19250,70567,1377255660,00,0.00,N,5,-310,
|
|
20241121,19610,18900,19920,18860,111281,2164267200,00,0.00,N,2,700,
|
|
20241120,18910,19240,19320,18900,54652,1042126530,00,0.00,N,5,-390,
|
|
20241119,19300,19400,19460,19140,23752,458952890,00,0.00,N,5,-100,
|
|
20241118,19400,19440,19860,19130,56241,1097726480,00,0.00,N,5,-40,
|
|
20241115,19440,19000,19950,18360,119917,2298601160,00,0.00,N,2,390,
|
|
20241114,19050,18630,19370,18630,58561,1114022280,00,0.00,N,2,170,
|
|
20241113,18880,19500,19890,18670,84434,1602621380,00,0.00,N,5,-640,
|
|
20241112,19520,20400,20700,19490,121203,2402546330,00,0.00,N,5,-880,
|
|
20241111,20400,20600,21150,19990,113731,2339737460,00,0.00,N,5,-50,
|
|
20241108,20450,20750,20900,20100,59965,1220444350,00,0.00,N,5,-350,
|
|
20241107,20800,20300,20850,20000,148236,3049759000,00,0.00,N,2,450,
|
|
20241106,20350,19670,20600,19400,95806,1922414430,00,0.00,N,2,700,
|
|
20241105,19650,19540,19760,19400,40926,801243100,00,0.00,N,2,30,
|
|
20241104,19620,19910,20100,19560,64132,1266552620,00,0.00,N,5,-480,
|
|
20241101,20100,19700,20350,19590,229100,4583918810,00,0.00,N,2,800,
|
|
20241031,19300,19200,19430,19100,30884,600629370,00,0.00,N,3,0,
|
|
20241030,19300,19200,19750,19090,94654,1839525660,00,0.00,N,2,150,
|
|
20241029,19150,19090,19320,18900,31307,601545480,00,0.00,N,2,140,
|
|
20241028,19010,19100,19120,18800,25938,491884870,00,0.00,N,2,150,
|
|
20241025,18860,18400,19330,18400,93846,1769887150,00,0.00,N,2,740,
|
|
20241024,18120,18110,18160,18030,16437,297094880,00,0.00,N,5,-140,
|
|
20241023,18260,18230,18300,18060,23952,435967080,00,0.00,N,2,50,
|
|
20241022,18210,18340,18400,18010,26429,479938580,00,0.00,N,5,-120,
|
|
20241021,18330,18010,18380,18010,23185,422223430,00,0.00,N,2,110,
|
|
20241018,18220,18590,18590,18120,43608,796011450,00,0.00,N,5,-370,
|
|
20241017,18590,18690,18720,18430,14216,263261640,00,0.00,N,5,-100,
|
|
20241016,18690,18920,18920,18630,14397,269652180,00,0.00,N,5,-250,
|
|
20241015,18940,18540,18940,18540,20767,390756330,00,0.00,N,2,310,
|
|
20241014,18630,18380,18700,18300,23591,435660370,00,0.00,N,2,250,
|
|
20241011,18380,18700,18700,18350,16214,299290770,00,0.00,N,5,-180,
|
|
20241010,18560,18490,18680,18490,11127,206601810,00,0.00,N,2,60,
|
|
20241008,18500,18450,18680,18300,14981,277754270,00,0.00,N,2,60,
|
|
20241007,18440,18300,18490,18150,17069,313711780,00,0.00,N,2,340,
|
|
20241004,18100,18350,18450,18100,19022,346050420,00,0.00,N,5,-240,
|
|
20241002,18340,18720,18800,18320,18515,340777120,00,0.00,N,5,-390,
|
|
20240930,18730,18910,18910,18690,19264,360512820,00,0.00,N,5,-60,
|
|
20240927,18790,18760,19000,18720,25771,484625410,00,0.00,N,5,-90,
|
|
20240926,18880,18810,18970,18580,12075,227160950,00,0.00,N,2,70,
|
|
20240925,18810,18730,19060,18730,14845,280650600,00,0.00,N,2,80,
|
|
20240924,18730,18680,18800,18560,18856,351978530,00,0.00,N,2,50,
|
|
20240923,18680,18390,18800,18390,18620,347885410,00,0.00,N,2,370,
|
|
20240920,18310,18850,18940,18310,37753,700178330,00,0.00,N,5,-540,
|
|
20240919,18850,18600,18920,18520,26260,491630480,00,0.00,N,2,350,
|
|
20240913,18500,18560,18590,18400,10939,202583130,00,0.00,N,2,120,
|
|
20240912,18380,17890,18400,17890,17429,317682650,00,0.00,N,2,500,
|
|
20240911,17880,18010,18030,17840,12300,220661150,00,0.00,N,2,40,
|
|
20240910,17840,18210,18240,17840,31892,574370220,00,0.00,N,5,-370,
|
|
20240909,18210,17700,18250,17670,22055,396576750,00,0.00,N,2,260,
|
|
20240906,17950,18140,18230,17720,44716,802231240,00,0.00,N,5,-240,
|
|
20240905,18190,18230,18410,17900,56297,1018835710,00,0.00,N,5,-40,
|
|
20240904,18230,18710,18790,18190,74270,1366642480,00,0.00,N,5,-800,
|
|
20240903,19030,19340,19450,19020,29883,572943500,00,0.00,N,5,-300,
|
|
20240902,19330,19320,19410,19140,21306,409974010,00,0.00,N,2,10,
|
|
20240830,19320,19200,19450,19100,18608,358397400,00,0.00,N,2,110,
|
|
20240829,19210,19150,19350,19150,18909,363335160,00,0.00,N,5,-110,
|
|
20240828,19320,19360,19470,19180,24479,471751530,00,0.00,N,5,-150,
|
|
20240827,19470,19220,19590,19110,35720,691228600,00,0.00,N,2,250,
|
|
20240826,19220,19440,19580,19160,53496,1032296120,00,0.00,N,5,-260,
|
|
20240823,19480,19410,19560,19200,99820,1927906780,00,0.00,N,5,-80,
|
|
20240822,19560,20100,20250,19490,90663,1787958810,00,0.00,N,5,-540,
|
|
20240821,20100,20100,20450,19950,48222,971597050,00,0.00,N,5,-50,
|
|
20240820,20150,20000,20250,19860,44687,892651110,00,0.00,N,2,230,
|
|
20240819,19920,20600,20750,19900,53658,1078787400,00,0.00,N,5,-630,
|
|
20240816,20550,20300,20600,20200,39423,804930250,00,0.00,N,2,450,
|
|
20240814,20100,19900,20200,19870,41719,833947730,00,0.00,N,2,300,
|
|
20240813,19800,19930,20100,19660,27329,541384540,00,0.00,N,5,-130,
|
|
20240812,19930,19860,20350,19620,47985,956031340,00,0.00,N,2,270,
|
|
20240809,19660,19800,20050,19630,37518,743021840,00,0.00,N,2,80,
|
|
20240808,19580,19450,19810,19210,34912,681690260,00,0.00,N,5,-50,
|
|
20240807,19630,19380,19960,19250,60268,1185627700,00,0.00,N,2,70,
|
|
20240806,19560,19000,19770,18980,85734,1660704560,00,0.00,N,2,760,
|
|
20240805,18800,19900,19940,17500,154993,2977798920,00,0.00,N,5,-1550,
|
|
20240802,20350,21100,21100,20100,143494,2934271050,00,0.00,N,5,-1100,
|
|
20240801,21450,21600,21950,21000,89690,1929264750,00,0.00,N,2,100,
|
|
20240731,21350,21150,22150,20550,176085,3763646850,00,0.00,N,2,200,
|
|
20240730,21150,23100,23700,20550,627631,14035583450,00,0.00,N,5,-1150,
|
|
20240729,22300,22200,22600,21900,48350,1075971250,00,0.00,N,2,100,
|
|
20240726,22200,21650,22350,21650,47288,1041241300,00,0.00,N,2,400,
|
|
20240725,21800,21700,22150,21300,85962,1860987000,00,0.00,N,3,0,
|
|
20240724,21800,22350,22750,21800,56639,1259612250,00,0.00,N,5,-600,
|
|
20240723,22400,21850,22850,21450,122056,2709998600,00,0.00,N,2,350,
|
|
20240722,22050,22000,22250,21200,95622,2074737000,00,0.00,N,2,150,
|
|
20240719,21900,22650,22750,21250,147457,3198466200,00,0.00,N,5,-700,
|
|
20240718,22600,22600,23500,22350,104489,2385093750,00,0.00,N,5,-200,
|
|
20240717,22800,23250,23450,22550,104047,2388311650,00,0.00,N,5,-450,
|
|
20240716,23250,23050,23700,22700,193826,4506121700,00,0.00,N,2,300,
|
|
20240715,22950,21200,23000,21050,201015,4508506350,00,0.00,N,2,1600,
|
|
20240712,21350,21300,21500,20950,44879,950834900,00,0.00,N,5,-50,
|
|
20240711,21400,22000,22200,21150,74382,1601999650,00,0.00,N,5,-650,
|
|
20240710,22050,22050,22250,21800,36266,798016450,00,0.00,N,2,50,
|
|
20240709,22000,22500,22500,21750,58252,1281629700,00,0.00,N,5,-500,
|
|
20240708,22500,21850,22800,21700,116290,2611483750,00,0.00,N,2,650,
|
|
20240705,21850,21550,22050,21400,56769,1229224000,00,0.00,N,2,400,
|
|
20240704,21450,21550,21750,21100,54883,1173650250,00,0.00,N,3,0,
|
|
20240703,21450,22200,22350,21250,78417,1688718350,00,0.00,N,5,-550,
|
|
20240702,22000,22600,22600,21700,91988,2036459100,00,0.00,N,5,-700,
|
|
20240701,22700,22750,23000,22200,120056,2729382500,00,0.00,N,2,100,
|
|
20240628,22600,22900,23400,22200,165560,3747835550,00,0.00,N,2,100,
|
|
20240627,22500,21700,22700,21450,165252,3674863400,00,0.00,N,2,650,
|
|
20240626,21850,22100,22100,21350,62831,1362380750,00,0.00,N,2,50,
|
|
20240625,21800,20750,22600,20750,250578,5479158600,00,0.00,N,2,1050,
|
|
20240624,20750,20700,21400,20400,80344,1675470600,00,0.00,N,2,200,
|
|
20240621,20550,20900,21050,20500,62973,1303653950,00,0.00,N,5,-350,
|
|
20240620,20900,21200,21400,20650,48401,1008582300,00,0.00,N,5,-300,
|
|
20240619,21200,21600,21850,20850,58670,1251277850,00,0.00,N,5,-250,
|
|
20240618,21450,20900,22000,20700,181028,3915796500,00,0.00,N,2,800,
|
|
20240617,20650,21500,21700,20600,71830,1518865050,00,0.00,N,5,-700,
|
|
20240614,21350,21350,22150,21250,153412,3326289300,00,0.00,N,2,150,
|
|
20240613,21200,20800,21500,20600,115404,2432893150,00,0.00,N,2,450,
|
|
20240612,20750,20350,21950,20200,281472,5935366200,00,0.00,N,2,200,
|
|
20240611,20550,20600,20750,20300,48702,998482950,00,0.00,N,2,100,
|
|
20240610,20450,20000,20550,19990,56686,1150803540,00,0.00,N,2,300,
|
|
20240607,20150,20150,20550,20050,47182,953895500,00,0.00,N,2,100,
|
|
20240605,20050,20600,20650,19850,88292,1768231590,00,0.00,N,5,-400,
|
|
20240604,20450,21050,21100,20400,89678,1855075500,00,0.00,N,5,-850,
|
|
20240603,21300,20100,21400,20050,210926,4417522130,00,0.00,N,2,1320,
|
|
20240531,19980,20050,20500,19970,59433,1197428770,00,0.00,N,5,-120,
|
|
20240530,20100,20550,20600,19850,115669,2326049530,00,0.00,N,5,-550,
|
|
20240529,20650,21450,21500,20550,137255,2856957850,00,0.00,N,5,-650,
|
|
20240528,21300,21600,21700,21050,96440,2061256000,00,0.00,N,5,-250,
|
|
20240527,21550,21000,21900,20500,192383,4115652050,00,0.00,N,2,450,
|
|
20240524,21100,20800,22850,20600,471848,10245432050,00,0.00,N,3,0,
|
|
20240523,21100,21350,21600,20650,180750,3806633400,00,0.00,N,5,-400,
|
|
20240522,21500,22300,22500,21300,239578,5218251000,00,0.00,N,5,-1050,
|
|
20240521,22550,23750,24500,22350,742487,17509380900,00,0.00,N,5,-150,
|
|
20240520,22700,21550,23400,21300,604068,13721981100,00,0.00,N,2,1550,
|
|
20240517,21150,21800,22050,20950,116991,2512228100,00,0.00,N,5,-900,
|
|
20240516,22050,21550,22100,21250,190732,4152475500,00,0.00,N,2,750,
|
|
20240514,21300,21750,21950,20700,246319,5208529350,00,0.00,N,5,-400,
|
|
20240513,21700,22600,22600,21250,336763,7364920400,00,0.00,N,5,-100,
|
|
20240510,21800,22400,23700,21700,714360,16106474600,00,0.00,N,2,100,
|
|
20240509,21700,22300,22700,21200,648589,14202253550,00,0.00,N,2,100,
|
|
20240508,21600,19270,22300,18830,1492274,31434839440,00,0.00,N,2,2060,
|
|
20240507,19540,18050,20150,18050,600319,11577850010,00,0.00,N,2,1740,
|
|
20240503,17800,17880,17900,17660,26920,478808790,00,0.00,N,2,90,
|
|
20240502,17710,17680,17870,17520,65237,1156338900,00,0.00,N,2,540,
|
|
20240430,17170,17290,17390,17130,28768,499528640,00,0.00,N,5,-160,
|
|
20240429,17330,17250,17440,17050,37506,647694200,00,0.00,N,2,210,
|
|
20240426,17120,16970,17250,16890,30242,517547800,00,0.00,N,2,230,
|
|
20240425,16890,16880,17010,16760,23580,398285580,00,0.00,N,2,10,
|
|
20240424,16880,16730,17020,16730,29964,505548430,00,0.00,N,2,90,
|
|
20240423,16790,16580,16840,16550,33765,563974480,00,0.00,N,2,270,
|
|
20240422,16520,17070,17870,16450,236058,4028638660,00,0.00,N,5,-580,
|
|
20240419,17100,16500,17280,16220,85516,1428682800,00,0.00,N,2,600,
|
|
20240418,16500,16140,16660,16130,26360,433269320,00,0.00,N,2,370,
|
|
20240417,16130,16270,16370,16130,12795,207639210,00,0.00,N,5,-110,
|
|
20240416,16240,16280,16450,16170,37901,616772230,00,0.00,N,5,-210,
|
|
20240415,16450,16600,16630,16390,33060,544818880,00,0.00,N,5,-300,
|
|
20240412,16750,16980,16980,16720,21494,361002790,00,0.00,N,5,-50,
|
|
20240411,16800,17040,17040,16710,29745,500518170,00,0.00,N,5,-260,
|
|
20240409,17060,17080,17200,17040,10124,173216400,00,0.00,N,5,-20,
|
|
20240408,17080,17310,17410,17020,28119,481808390,00,0.00,N,5,-230,
|
|
20240405,17310,17310,17400,17290,24809,429689770,00,0.00,N,5,-100,
|
|
20240404,17410,17500,17530,17370,19451,339178690,00,0.00,N,2,60,
|
|
20240403,17350,17590,17590,17330,33785,587456400,00,0.00,N,5,-240,
|
|
20240402,17590,17730,17840,17530,28127,496155240,00,0.00,N,5,-300,
|
|
20240401,17890,17650,17920,17530,22105,391259080,00,0.00,N,2,240,
|
|
20240329,17650,17730,17950,17650,21187,375165530,00,0.00,N,5,-120,
|
|
20240328,17770,17790,18070,17760,26949,482616210,00,0.00,N,3,0,
|
|
20240327,17770,17790,17860,17550,19345,343205790,00,0.00,N,3,0,
|
|
20240326,17770,17820,17920,17710,13894,246526540,00,0.00,N,2,10,
|
|
20240325,17760,17880,17970,17750,14711,261932510,00,0.00,N,5,-120,
|
|
20240322,17880,17980,18040,17840,11874,212765890,00,0.00,N,5,-70,
|
|
20240321,17950,17790,17950,17770,12076,215857700,00,0.00,N,2,190,
|
|
20240320,17760,17900,18000,17740,30881,550515570,00,0.00,N,5,-130,
|
|
20240319,17890,18210,18210,17860,23118,414732980,00,0.00,N,5,-130,
|
|
20240318,18020,18110,18260,17980,36009,651257340,00,0.00,N,5,-230,
|
|
20240315,18250,18340,18530,18090,28332,515631220,00,0.00,N,5,-170,
|
|
20240314,18420,18180,18570,18000,35777,654435520,00,0.00,N,2,240,
|
|
20240313,18180,18020,18280,17950,30729,555900450,00,0.00,N,2,170,
|
|
20240312,18010,18370,18380,17980,54068,979023730,00,0.00,N,5,-350,
|
|
20240311,18360,18500,18610,18280,20429,376279270,00,0.00,N,5,-120,
|
|
20240308,18480,18540,18650,18430,23536,435593270,00,0.00,N,5,-40,
|
|
20240307,18520,18290,18800,18290,24841,461850610,00,0.00,N,2,260,
|
|
20240306,18260,18560,18600,18260,22841,420275730,00,0.00,N,5,-310,
|
|
20240305,18570,18710,18810,18420,30797,572029880,00,0.00,N,5,-340,
|
|
20240304,18910,18840,18950,18730,25256,475898300,00,0.00,N,2,120,
|
|
20240229,18790,18880,18970,18620,19251,361660820,00,0.00,N,5,-40,
|
|
20240228,18830,18730,18870,18510,17251,322181330,00,0.00,N,2,380,
|
|
20240227,18450,18770,18770,18390,39791,736540360,00,0.00,N,5,-320,
|
|
20240226,18770,19060,19100,18740,30263,570594210,00,0.00,N,5,-280,
|
|
20240223,19050,19410,19420,19040,23413,448411500,00,0.00,N,5,-320,
|
|
20240222,19370,19080,19430,19050,23412,449991090,00,0.00,N,2,260,
|
|
20240221,19110,19250,19360,19070,30043,574172780,00,0.00,N,5,-190,
|
|
20240220,19300,19460,19490,19230,19315,372859700,00,0.00,N,5,-160,
|
|
20240219,19460,19090,19740,19000,45798,892759580,00,0.00,N,2,460,
|
|
20240216,19000,19000,19040,18800,12530,236797870,00,0.00,N,2,90,
|
|
20240215,18910,19170,19250,18820,20984,397990840,00,0.00,N,5,-220,
|
|
20240214,19130,19150,19240,18950,22069,420866540,00,0.00,N,5,-30,
|
|
20240213,19160,19000,19400,18910,33674,647169080,00,0.00,N,2,310,
|
|
20240208,18850,19180,19330,18700,23601,449013230,00,0.00,N,5,-360,
|
|
20240207,19210,19140,19310,18920,16534,316297570,00,0.00,N,2,190,
|
|
20240206,19020,19640,19640,18930,30946,593933000,00,0.00,N,5,-280,
|
|
20240205,19300,19260,19610,19120,71752,1390532600,00,0.00,N,2,230,
|
|
20240202,19070,19050,19410,18610,56778,1077413490,00,0.00,N,2,210,
|
|
20240201,18860,18400,18970,18200,60877,1138322170,00,0.00,N,2,560,
|
|
20240131,18300,18320,18450,18120,17764,325338230,00,0.00,N,2,80,
|
|
20240130,18220,18530,18550,18100,58073,1064199800,00,0.00,N,5,-310,
|
|
20240129,18530,18220,18590,18010,50513,929892350,00,0.00,N,2,640,
|
|
20240126,17890,17670,18220,17660,23588,424428850,00,0.00,N,2,220,
|
|
20240125,17670,17400,17750,17230,28600,501570700,00,0.00,N,2,370,
|
|
20240124,17300,17660,17660,17210,38771,670394280,00,0.00,N,5,-310,
|
|
20240123,17610,17510,17710,17430,32722,573442930,00,0.00,N,2,10,
|
|
20240122,17600,17750,17860,17300,44609,780852470,00,0.00,N,5,-220,
|
|
20240119,17820,17850,18020,17660,17157,305497430,00,0.00,N,5,-30,
|
|
20240118,17850,17810,18030,17800,12097,216369480,00,0.00,N,5,-50,
|
|
20240117,17900,18100,18240,17800,26236,470549300,00,0.00,N,5,-200,
|
|
20240116,18100,18360,18460,18040,21015,381634070,00,0.00,N,5,-180,
|
|
20240115,18280,18370,18670,18230,21281,391315910,00,0.00,N,5,-90,
|
|
20240112,18370,18270,18390,18150,25190,459608950,00,0.00,N,2,100,
|
|
20240111,18270,18590,18590,18210,34575,632302040,00,0.00,N,5,-210,
|
|
20240110,18480,18580,18580,18450,12899,238689440,00,0.00,N,5,-120,
|
|
20240109,18600,18700,18700,18460,20003,371437830,00,0.00,N,5,-40,
|
|
20240108,18640,18480,18700,18480,16454,306334800,00,0.00,N,2,150,
|
|
20240105,18490,18500,18740,18380,29037,540198540,00,0.00,N,2,190,
|
|
20240104,18300,18050,18590,18050,19243,353335020,00,0.00,N,2,150,
|
|
20240103,18150,18470,18470,18100,40060,730491380,00,0.00,N,5,-350,
|
|
20240102,18500,18920,18920,18290,50953,942203910,00,0.00,N,5,-380,
|
|
20231228,18880,18620,18880,18550,19464,363767180,00,0.00,N,2,290,
|
|
20231227,18590,18700,18980,18450,37647,699031310,02,0.00,N,5,-440,
|
|
20231226,19030,19100,19150,18930,33354,633507040,00,0.00,N,2,20,
|
|
20231222,19010,19220,19250,19000,24973,476294500,00,0.00,N,5,-180,
|
|
20231221,19190,19100,19360,19040,27290,523983650,00,0.00,N,2,10,
|
|
20231220,19180,18750,19230,18750,37727,720422280,00,0.00,N,2,410,
|
|
20231219,18770,19000,19130,18690,31599,594704200,00,0.00,N,5,-280,
|
|
20231218,19050,18970,19080,18830,17068,324150390,00,0.00,N,2,80,
|
|
20231215,18970,19040,19410,18930,66334,1269598230,00,0.00,N,5,-40,
|
|
20231214,19010,19160,19160,18970,35644,677383470,00,0.00,N,5,-50,
|
|
20231213,19060,19190,19260,18900,20584,393196500,00,0.00,N,5,-10,
|
|
20231212,19070,19190,19190,18920,102645,1956322280,00,0.00,N,5,-20,
|
|
20231211,19090,18850,19170,18830,31381,597768380,00,0.00,N,2,110,
|
|
20231208,18980,18880,19180,18740,25270,479461620,00,0.00,N,2,310,
|
|
20231207,18670,18650,18900,18360,27516,512854430,00,0.00,N,2,20,
|
|
20231206,18650,18570,18690,18260,24507,453910590,00,0.00,N,2,70,
|
|
20231205,18580,18830,18930,18580,21876,410497500,00,0.00,N,5,-250,
|
|
20231204,18830,18520,18830,18520,14895,278546410,00,0.00,N,2,250,
|
|
20231201,18580,18440,18790,18270,28410,527999210,00,0.00,N,2,280,
|
|
20231130,18300,18420,18420,18210,23545,430510630,00,0.00,N,5,-130,
|
|
20231129,18430,18690,18750,18390,25942,479505680,00,0.00,N,5,-240,
|
|
20231128,18670,18520,18670,18430,19702,366020100,00,0.00,N,2,70,
|
|
20231127,18600,19000,19060,18600,12879,243271520,00,0.00,N,5,-250,
|
|
20231124,18850,19060,19090,18840,19825,374998120,00,0.00,N,5,-210,
|
|
20231123,19060,19400,19450,18830,56391,1078486960,00,0.00,N,5,-70,
|
|
20231122,19130,18810,19130,18730,33231,633022650,00,0.00,N,2,320,
|
|
20231121,18810,19000,19000,18740,14826,279765830,00,0.00,N,2,10,
|
|
20231120,18800,18410,19000,18410,36701,688332590,00,0.00,N,2,400,
|
|
20231117,18400,18750,18800,18350,32710,604733180,00,0.00,N,5,-340,
|
|
20231116,18740,18690,18890,18620,18758,351714170,00,0.00,N,2,50,
|
|
20231115,18690,18450,18830,18450,33562,627148730,00,0.00,N,2,390,
|
|
20231114,18300,18380,18500,18230,36391,669564460,00,0.00,N,2,120,
|
|
20231113,18180,18260,18450,18010,40958,747346710,00,0.00,N,2,50,
|
|
20231110,18130,18180,18180,17910,20827,375589480,00,0.00,N,5,-30,
|
|
20231109,18160,18000,18250,17950,29743,539488600,00,0.00,N,2,150,
|
|
20231108,18010,17950,18080,17810,23744,427050060,00,0.00,N,2,70,
|
|
20231107,17940,18420,18420,17700,75803,1363152440,00,0.00,N,5,-480,
|
|
20231106,18420,18300,18540,18010,75900,1381372450,00,0.00,N,2,320,
|
|
20231103,18100,18100,18250,17860,31020,560430380,00,0.00,N,2,180,
|
|
20231102,17920,17850,18080,17840,18700,335973630,00,0.00,N,2,210,
|
|
20231101,17710,17650,18030,17650,25247,451038980,00,0.00,N,2,60,
|
|
20231031,17650,18180,18190,17580,38878,691014560,00,0.00,N,5,-400,
|
|
20231030,18050,17980,18200,17700,29638,532914460,00,0.00,N,2,60,
|
|
20231027,17990,17900,18210,17840,32963,593037330,00,0.00,N,2,150,
|
|
20231026,17840,18170,18180,17700,39313,703060830,00,0.00,N,5,-610,
|
|
20231025,18450,18120,18770,18090,38435,707566800,00,0.00,N,2,330,
|
|
20231024,18120,17770,18140,17230,64987,1151534080,00,0.00,N,2,360,
|
|
20231023,17760,17800,18050,17530,31179,553158280,00,0.00,N,5,-40,
|
|
20231020,17800,17970,17980,17550,38009,674879940,00,0.00,N,5,-200,
|
|
20231019,18000,18420,18420,17840,58040,1051284030,00,0.00,N,5,-500,
|
|
20231018,18500,18330,18570,18270,30357,557429930,00,0.00,N,2,100,
|
|
20231017,18400,18700,19060,18400,47313,884890690,00,0.00,N,5,-340,
|
|
20231016,18740,18850,19250,18660,94749,1790811720,00,0.00,N,5,-250,
|
|
20231013,18990,18490,21250,18200,440116,8682140200,00,0.00,N,2,500,
|
|
20231012,18490,18400,18490,18340,15730,289920680,00,0.00,N,2,220,
|
|
20231011,18270,17870,18370,17780,16430,297998340,00,0.00,N,2,570,
|
|
20231010,17700,18080,18230,17500,44956,803795680,00,0.00,N,5,-380,
|
|
20231006,18080,18000,18200,18000,11185,202140130,00,0.00,N,2,70,
|
|
20231005,18010,18210,18550,18010,21650,394565070,00,0.00,N,5,-180,
|
|
20231004,18190,18800,18900,18190,48830,897787090,00,0.00,N,5,-850,
|
|
20230927,19040,19000,19210,18910,24944,474381050,00,0.00,N,5,-20,
|
|
20230926,19060,19300,19450,19050,42056,806734830,00,0.00,N,5,-390,
|
|
20230925,19450,19620,19840,19240,29651,576536690,00,0.00,N,5,-80,
|
|
20230922,19530,19740,19740,19350,38881,761352260,00,0.00,N,5,-280,
|
|
20230921,19810,20900,21100,19810,68479,1381439360,00,0.00,N,5,-1090,
|
|
20230920,20900,19890,21000,19710,122611,2518597900,00,0.00,N,2,1180,
|
|
20230919,19720,19990,19990,19400,50208,986072810,00,0.00,N,5,-60,
|
|
20230918,19780,20000,20500,19680,74004,1483625020,00,0.00,N,5,-220,
|
|
20230915,20000,19590,20450,19470,92758,1845114510,00,0.00,N,2,420,
|
|
20230914,19580,19020,19580,19020,27169,525398410,00,0.00,N,2,490,
|
|
20230913,19090,19280,19400,18880,40237,768790770,00,0.00,N,5,-190,
|
|
20230912,19280,19820,19880,19270,41466,805052120,00,0.00,N,5,-420,
|
|
20230911,19700,19350,19940,19280,50591,994328400,00,0.00,N,2,430,
|
|
20230908,19270,19130,19290,19010,32534,622474060,00,0.00,N,2,160,
|
|
20230907,19110,19150,19210,19050,36678,700530360,00,0.00,N,5,-30,
|
|
20230906,19140,19330,19620,19010,59895,1153198900,00,0.00,N,5,-190,
|
|
20230905,19330,19610,19820,19220,47601,922961560,00,0.00,N,5,-280,
|
|
20230904,19610,19760,19880,19280,85170,1661596700,00,0.00,N,5,-150,
|
|
20230901,19760,19910,20200,19760,52121,1038208120,00,0.00,N,5,-150,
|
|
20230831,19910,20150,20300,19800,45750,912526780,00,0.00,N,5,-240,
|
|
20230830,20150,20700,20700,20000,36135,731668100,00,0.00,N,5,-300,
|
|
20230829,20450,20850,21050,20450,34534,714323250,00,0.00,N,5,-200,
|
|
20230828,20650,20000,20850,19570,59381,1207131760,00,0.00,N,2,760,
|
|
20230825,19890,20000,20150,19690,63439,1258863860,00,0.00,N,5,-260,
|
|
20230824,20150,20250,20500,20100,30035,607996450,00,0.00,N,3,0,
|
|
20230823,20150,20150,20600,20100,39374,800968500,00,0.00,N,5,-150,
|
|
20230822,20300,20350,20900,20200,45969,943467500,00,0.00,N,5,-100,
|
|
20230821,20400,20400,20700,20150,41085,839702850,00,0.00,N,5,-100,
|
|
20230818,20500,20600,20800,20300,45518,934311600,00,0.00,N,5,-650,
|
|
20230817,21150,21400,21400,20000,81178,1685977150,00,0.00,N,5,-300,
|
|
20230816,21450,21750,22150,21350,79145,1708014000,00,0.00,N,5,-550,
|
|
20230814,22000,22400,22700,21500,112073,2452505000,00,0.00,N,5,-500,
|
|
20230811,22500,22800,23200,22350,72804,1647968200,00,0.00,N,5,-350,
|
|
20230810,22850,22700,23000,22300,106660,2421842050,00,0.00,N,5,-300,
|
|
20230809,23150,24000,24150,22850,133125,3084321900,00,0.00,N,5,-850,
|
|
20230808,24000,22850,24100,22850,186681,4402631750,00,0.00,N,2,1400,
|
|
20230807,22600,23700,23900,22450,249939,5714101300,00,0.00,N,5,-1350,
|
|
20230804,23950,24050,24500,23750,75942,1824882650,00,0.00,N,5,-100,
|
|
20230803,24050,24500,24800,23600,112865,2720326250,00,0.00,N,5,-900,
|
|
20230802,24950,25150,25900,24400,163370,4104348650,00,0.00,N,5,-250,
|
|
20230801,25200,26950,26950,25000,236563,6046185500,00,0.00,N,5,-1300,
|
|
20230731,26500,24950,26500,24700,360774,9315723500,00,0.00,N,2,1850,
|
|
20230728,24650,23250,24650,23250,146059,3528681650,00,0.00,N,2,950,
|
|
20230727,23700,23900,24350,22950,187620,4457095400,00,0.00,N,3,0,
|
|
20230726,23700,23050,24850,22550,583503,13881707050,00,0.00,N,2,700,
|
|
20230725,23000,23400,23600,22650,201079,4640620750,00,0.00,N,2,200,
|
|
20230724,22800,22550,23300,21850,246902,5552397750,00,0.00,N,2,200,
|
|
20230721,22600,23000,23000,22350,106007,2394347550,00,0.00,N,5,-500,
|
|
20230720,23100,22500,23450,22450,103580,2375361050,00,0.00,N,2,400,
|
|
20230719,22700,24300,24300,22650,240284,5564192900,00,0.00,N,5,-1600,
|
|
20230718,24300,24800,25200,23900,293008,7200402550,00,0.00,N,5,-700,
|
|
20230717,25000,23500,25350,22900,915406,22185381050,00,0.00,N,2,2600,
|
|
20230714,22400,22250,22950,22000,116320,2614442800,00,0.00,N,2,100,
|
|
20230713,22300,23350,23350,22150,174870,3940806250,00,0.00,N,5,-1000,
|
|
20230712,23300,21650,23500,21550,342342,7822248350,00,0.00,N,2,1650,
|
|
20230711,21650,21000,21750,21000,73422,1573497800,00,0.00,N,2,500,
|
|
20230710,21150,21700,21950,21150,113797,2450847950,00,0.00,N,5,-550,
|
|
20230707,21700,21750,22000,21250,118187,2560096350,00,0.00,N,5,-200,
|
|
20230706,21900,23450,23750,21500,261328,5874104000,00,0.00,N,5,-1300,
|
|
20230705,23200,22500,23600,22050,323298,7403463950,00,0.00,N,2,700,
|
|
20230704,22500,22500,23150,22250,167404,3801619900,00,0.00,N,5,-100,
|
|
20230703,22600,22450,22750,22100,163126,3666235250,00,0.00,N,2,300,
|
|
20230630,22300,22400,22550,21600,156695,3468614650,00,0.00,N,2,100,
|
|
20230629,22200,22250,22800,21500,211112,4681738600,00,0.00,N,5,-200,
|
|
20230628,22400,22000,22900,21600,292533,6563955850,00,0.00,N,2,450,
|
|
20230627,21950,21900,22500,21700,248458,5489672450,00,0.00,N,5,-350,
|
|
20230626,22300,22500,22750,21500,687972,15214746750,00,0.00,N,2,1200,
|
|
20230623,21100,23900,24000,20950,1412472,31856908850,00,0.00,N,2,250,
|
|
20230622,20850,20800,21000,20100,148059,3143570550,00,0.00,N,2,250,
|
|
20230621,20600,20700,21150,20250,116329,2405245550,00,0.00,N,5,-150,
|
|
20230620,20750,21450,21550,20350,404449,8528610150,00,0.00,N,5,-150,
|
|
20230619,20900,20300,21000,20050,490347,10129607520,00,0.00,N,2,990,
|
|
20230616,19910,18920,22000,18670,972942,20163669770,00,0.00,N,2,1240,
|
|
20230615,18670,18900,18990,18620,14613,273853470,00,0.00,N,5,-270,
|
|
20230614,18940,19200,19200,18600,16907,318971120,00,0.00,N,5,-100,
|
|
20230613,19040,19250,19370,19010,18732,358477940,00,0.00,N,5,-210,
|
|
20230612,19250,19450,19720,19040,37550,726470980,00,0.00,N,5,-140,
|
|
20230609,19390,18920,19540,18630,61408,1175520980,00,0.00,N,2,490,
|
|
20230608,18900,18230,19040,18150,78368,1472517450,00,0.00,N,2,630,
|
|
20230607,18270,18440,18440,18250,14060,257579770,00,0.00,N,2,40,
|
|
20230605,18230,18230,18400,18100,21186,386969590,00,0.00,N,3,0,
|
|
20230602,18230,18520,18520,18150,26791,489276510,00,0.00,N,5,-90,
|
|
20230601,18320,18790,18910,18300,28608,528461310,00,0.00,N,5,-470,
|
|
20230531,18790,18740,19320,18700,50962,964182140,00,0.00,N,5,-60,
|
|
20230530,18850,18640,18850,18350,27122,505553850,00,0.00,N,2,180,
|
|
20230526,18670,19020,19020,18600,23599,441633450,00,0.00,N,5,-230,
|
|
20230525,18900,19230,19230,18830,26588,503855610,00,0.00,N,5,-270,
|
|
20230524,19170,19070,19280,18920,27098,518372950,00,0.00,N,5,-10,
|
|
20230523,19180,19330,19380,19080,36931,709173890,00,0.00,N,2,40,
|
|
20230522,19140,18960,19990,18580,176391,3421842750,00,0.00,N,2,180,
|
|
20230519,18960,19290,19290,18750,47931,908329180,00,0.00,N,5,-300,
|
|
20230518,19260,19040,19450,18860,89680,1726847040,00,0.00,N,2,220,
|
|
20230517,19040,19130,19240,18930,23663,450305160,00,0.00,N,5,-50,
|
|
20230516,19090,18760,19250,18640,44155,840347940,00,0.00,N,2,360,
|
|
20230515,18730,18560,18890,18250,30968,579010800,00,0.00,N,2,130,
|
|
20230512,18600,19030,19110,18600,35793,674646310,00,0.00,N,5,-420,
|
|
20230511,19020,18600,19140,18600,45435,862128310,00,0.00,N,2,430,
|
|
20230510,18590,18880,19050,18560,59048,1110006160,00,0.00,N,5,-220,
|
|
20230509,18810,18500,19230,18410,122568,2318051070,00,0.00,N,2,350,
|
|
20230508,18460,18180,18700,18060,55635,1025616710,00,0.00,N,2,320,
|
|
20230504,18140,18490,18490,18000,43577,795166820,00,0.00,N,5,-210,
|
|
20230503,18350,17920,18490,17860,99244,1813257610,00,0.00,N,2,810,
|
|
20230502,17540,17340,17750,17310,29087,512680440,00,0.00,N,2,130,
|
|
20230428,17410,17950,18000,17280,54006,947714810,00,0.00,N,5,-540,
|
|
20230427,17950,17980,18150,17580,52497,937053330,00,0.00,N,5,-180,
|
|
20230426,18130,18280,18480,17940,48248,876796350,00,0.00,N,5,-170,
|
|
20230425,18300,17950,18440,17740,73855,1336831870,00,0.00,N,2,400,
|
|
20230424,17900,18320,18540,17690,41929,754538140,00,0.00,N,5,-280,
|
|
20230421,18180,18060,18200,17660,54226,973425670,00,0.00,N,2,130,
|
|
20230420,18050,18120,18610,17990,79155,1443233230,00,0.00,N,5,-70,
|
|
20230419,18120,17990,18260,17670,75975,1367572160,00,0.00,N,2,220,
|
|
20230418,17900,18040,18790,17550,140831,2556730180,00,0.00,N,5,-280,
|
|
20230417,18180,17200,18270,17190,191872,3415446160,00,0.00,N,2,1100,
|
|
20230414,17080,16700,17170,16700,67984,1153901970,00,0.00,N,2,400,
|
|
20230413,16680,16790,16810,16500,43754,728319330,00,0.00,N,5,-110,
|
|
20230412,16790,16380,16850,16230,86625,1441637470,00,0.00,N,2,490,
|
|
20230411,16300,15870,16390,15870,44092,713584360,00,0.00,N,2,430,
|
|
20230410,15870,15950,15950,15730,24176,382798680,00,0.00,N,2,20,
|
|
20230407,15850,16140,16140,15830,17322,275599230,00,0.00,N,5,-220,
|
|
20230406,16070,16080,16170,15900,21806,348830560,00,0.00,N,5,-110,
|
|
20230405,16180,16360,16400,16100,20374,329635280,00,0.00,N,5,-180,
|
|
20230404,16360,16190,16450,16190,30748,502139100,00,0.00,N,2,80,
|
|
20230403,16280,16170,16350,16090,24773,401825970,00,0.00,N,5,-60,
|
|
20230331,16340,16230,16340,16100,24349,395177990,00,0.00,N,2,180,
|
|
20230330,16160,16180,16390,16150,23475,381380170,00,0.00,N,5,-10,
|
|
20230329,16170,16050,16330,15840,49836,804637320,00,0.00,N,2,270,
|
|
20230328,15900,15350,16000,15350,29148,458185670,00,0.00,N,2,550,
|
|
20230327,15350,15540,15770,15220,27867,427186300,00,0.00,N,5,-190,
|
|
20230324,15540,15670,15670,15480,24906,386967020,00,0.00,N,5,-130,
|
|
20230323,15670,15740,15750,15610,19567,306573300,00,0.00,N,5,-70,
|
|
20230322,15740,15740,15750,15540,24720,386787110,00,0.00,N,2,30,
|
|
20230321,15710,15740,15870,15670,18182,285773340,00,0.00,N,5,-10,
|
|
20230320,15720,15930,15930,15720,13535,213911810,00,0.00,N,5,-40,
|
|
20230317,15760,16020,16020,15750,17776,281385160,00,0.00,N,3,0,
|
|
20230316,15760,15950,15950,15730,14149,223581340,00,0.00,N,5,-190,
|
|
20230315,15950,15710,16060,15710,24519,391279590,00,0.00,N,2,290,
|
|
20230314,15660,15970,16010,15650,42379,667604980,00,0.00,N,5,-430,
|
|
20230313,16090,15920,16290,15750,64125,1030935390,00,0.00,N,2,170,
|
|
20230310,15920,16090,16090,15850,16272,259175680,00,0.00,N,5,-170,
|
|
20230309,16090,16010,16170,15990,9205,147857140,00,0.00,N,2,50,
|
|
20230308,16040,16250,16250,16000,20907,335907630,00,0.00,N,5,-210,
|
|
20230307,16250,16150,16290,16030,41133,666029720,00,0.00,N,2,180,
|
|
20230306,16070,16060,16130,15910,15021,240828560,00,0.00,N,2,40,
|
|
20230303,16030,16050,16160,15990,8755,140388340,00,0.00,N,2,20,
|
|
20230302,16010,15990,16250,15900,17782,284893430,00,0.00,N,2,10,
|
|
20230228,16000,16010,16070,15980,11963,191573400,00,0.00,N,5,-60,
|
|
20230227,16060,16100,16110,15810,17205,274421340,00,0.00,N,5,-50,
|
|
20230224,16110,16320,16380,16070,20038,323593700,00,0.00,N,5,-210,
|
|
20230223,16320,16040,16390,16040,25583,415494410,00,0.00,N,2,280,
|
|
20230222,16040,16180,16210,15980,20797,334484650,00,0.00,N,5,-210,
|
|
20230221,16250,16020,16290,15930,29022,469977390,00,0.00,N,2,340,
|
|
20230220,15910,15930,15990,15850,15927,253334800,00,0.00,N,3,0,
|
|
20230217,15910,15820,15990,15730,18224,288975610,00,0.00,N,2,90,
|
|
20230216,15820,15740,15880,15710,25838,407668410,00,0.00,N,2,90,
|
|
20230215,15730,16060,16120,15730,35791,570797260,00,0.00,N,5,-280,
|
|
20230214,16010,16020,16200,15990,15541,249493690,00,0.00,N,2,10,
|
|
20230213,16000,16000,16120,15860,19079,304790510,00,0.00,N,3,0,
|
|
20230210,16000,16200,16200,15970,23959,384068430,00,0.00,N,5,-170,
|
|
20230209,16170,16240,16260,16150,17167,277929810,00,0.00,N,5,-70,
|
|
20230208,16240,16140,16240,16030,25001,403193000,00,0.00,N,2,140,
|
|
20230207,16100,16240,16240,16060,35691,575253710,00,0.00,N,5,-140,
|
|
20230206,16240,16220,16280,16110,15126,244887410,00,0.00,N,2,20,
|
|
20230203,16220,16460,16500,16150,52818,857596290,00,0.00,N,5,-200,
|
|
20230202,16420,16610,16620,16400,31374,516575550,00,0.00,N,5,-130,
|
|
20230201,16550,16600,16630,16450,14898,246125050,00,0.00,N,5,-30,
|
|
20230131,16580,16600,16630,16360,15641,258261760,00,0.00,N,2,100,
|
|
20230130,16480,16710,16800,16400,24609,407758770,00,0.00,N,5,-250,
|
|
20230127,16730,16700,16780,16560,25936,432558100,00,0.00,N,2,130,
|
|
20230126,16600,16170,17200,16170,156805,2598264640,00,0.00,N,2,430,
|
|
20230125,16170,16240,16250,16150,13144,212956380,00,0.00,N,2,20,
|
|
20230120,16150,16100,16250,16050,9267,149778250,00,0.00,N,2,50,
|
|
20230119,16100,16100,16250,16000,26396,424181600,00,0.00,N,3,0,
|
|
20230118,16100,16400,16400,16050,15792,255445950,00,0.00,N,5,-250,
|
|
20230117,16350,16550,16550,16250,12091,197942550,00,0.00,N,5,-150,
|
|
20230116,16500,16450,16550,16350,15798,260365850,00,0.00,N,3,0,
|
|
20230113,16500,16250,16550,16250,20983,345123150,00,0.00,N,2,300,
|
|
20230112,16200,16150,16300,16050,19493,314855700,00,0.00,N,2,50,
|
|
20230111,16150,16250,16300,16150,8188,132602600,00,0.00,N,3,0,
|
|
20230110,16150,16300,16300,16000,15669,252815850,00,0.00,N,5,-150,
|
|
20230109,16300,16250,16350,16000,20080,325025300,00,0.00,N,2,300,
|
|
20230106,16000,16000,16200,15950,11263,180882750,00,0.00,N,2,50,
|
|
20230105,15950,15800,16250,15800,27946,448250200,00,0.00,N,2,200,
|
|
20230104,15750,15400,15850,15200,21960,341543450,00,0.00,N,2,350,
|
|
20230103,15400,15550,15700,15000,28771,441062000,00,0.00,N,5,-150,
|
|
20230102,15550,16350,16400,15500,21127,333654850,00,0.00,N,5,-650,
|
|
20221229,16200,16900,16900,16100,28213,461863650,00,0.00,N,5,-650,
|
|
20221228,16850,17300,17350,16850,34433,586102100,02,0.00,N,5,-700,
|
|
20221227,17550,17500,17650,17300,28561,498394750,00,0.00,N,2,200,
|
|
20221226,17350,17350,17500,17200,17222,298476700,00,0.00,N,3,0,
|
|
20221223,17350,17600,17650,17300,22959,399497350,00,0.00,N,5,-400,
|
|
20221222,17750,17500,17750,17450,23595,414198350,00,0.00,N,2,250,
|
|
20221221,17500,17400,17600,17200,15628,272157450,00,0.00,N,2,200,
|
|
20221220,17300,17550,17750,17250,22181,388215250,00,0.00,N,5,-200,
|
|
20221219,17500,17500,17600,17400,8711,152276500,00,0.00,N,2,50,
|
|
20221216,17450,17700,17900,17300,24655,434921050,00,0.00,N,5,-500,
|
|
20221215,17950,17950,18200,17750,12731,228500900,00,0.00,N,3,0,
|
|
20221214,17950,18100,18100,17800,20569,368757900,00,0.00,N,5,-50,
|
|
20221213,18000,17600,18000,17600,26424,471880900,00,0.00,N,2,400,
|
|
20221212,17600,17450,17700,17200,14478,252483400,00,0.00,N,2,150,
|
|
20221209,17450,17250,17550,17150,16653,288797850,00,0.00,N,2,200,
|
|
20221208,17250,17750,17750,17200,27785,482855600,00,0.00,N,5,-500,
|
|
20221207,17750,17350,18450,17150,91693,1637896100,00,0.00,N,2,250,
|
|
20221206,17500,17950,17950,17400,32884,578187150,00,0.00,N,5,-500,
|
|
20221205,18000,17850,18100,17700,27495,493070100,00,0.00,N,2,250,
|
|
20221202,17750,18050,18100,17600,15463,274722150,00,0.00,N,5,-300,
|
|
20221201,18050,18350,18450,17950,23168,419472150,00,0.00,N,5,-100,
|
|
20221130,18150,17950,18250,17800,30745,555306950,00,0.00,N,2,150,
|
|
20221129,18000,17550,18000,17500,18540,329632400,00,0.00,N,2,500,
|
|
20221128,17500,17900,18050,17500,39375,700114450,00,0.00,N,5,-250,
|
|
20221125,17750,17450,17800,17400,19682,346857500,00,0.00,N,2,300,
|
|
20221124,17450,17650,17700,17400,17819,311936600,00,0.00,N,5,-200,
|
|
20221123,17650,17350,17700,17350,20191,354555300,00,0.00,N,2,350,
|
|
20221122,17300,17000,17350,17000,11698,201184300,00,0.00,N,2,200,
|
|
20221121,17100,17400,17450,17050,17828,306578150,00,0.00,N,5,-350,
|
|
20221118,17450,17300,17700,17300,18704,327537700,00,0.00,N,5,-50,
|
|
20221117,17500,17800,17900,17350,22511,395055800,00,0.00,N,5,-350,
|
|
20221116,17850,17800,17950,17550,23861,424659800,00,0.00,N,5,-50,
|
|
20221115,17900,18000,18200,17700,33331,595388700,00,0.00,N,5,-100,
|
|
20221114,18000,17650,18100,17550,54030,963314600,00,0.00,N,2,600,
|
|
20221111,17400,17700,18700,17000,200535,3551534350,00,0.00,N,2,50,
|
|
20221110,17350,17600,18000,17300,39124,686160850,00,0.00,N,5,-400,
|
|
20221109,17750,17700,18200,17450,70002,1252248550,00,0.00,N,2,50,
|
|
20221108,17700,18100,18150,17550,40031,709609200,00,0.00,N,5,-100,
|
|
20221107,17800,17600,17950,17400,60423,1072414550,00,0.00,N,2,400,
|
|
20221104,17400,17100,17550,17050,48070,832862050,00,0.00,N,2,350,
|
|
20221103,17050,16650,17150,16550,38961,660585250,00,0.00,N,2,400,
|
|
20221102,16650,16800,17150,16650,71594,1206419450,00,0.00,N,2,250,
|
|
20221101,16400,16200,16550,16050,24225,396933350,00,0.00,N,2,200,
|
|
20221031,16200,16200,16200,16000,15894,256490250,00,0.00,N,2,200,
|
|
20221028,16000,15950,16250,15800,22551,360589900,00,0.00,N,3,0,
|
|
20221027,16000,15650,16100,15650,13730,218847500,00,0.00,N,2,350,
|
|
20221026,15650,15950,16050,15450,19093,299831100,00,0.00,N,5,-250,
|
|
20221025,15900,16050,16350,15850,25436,409432950,00,0.00,N,5,-100,
|
|
20221024,16000,15950,16300,15900,15416,248740650,00,0.00,N,2,150,
|
|
20221021,15850,16000,16150,15600,19032,299997000,00,0.00,N,5,-50,
|
|
20221020,15900,15900,16050,15700,12450,197095600,00,0.00,N,3,0,
|
|
20221019,15900,16300,16300,15850,19431,311244200,00,0.00,N,2,50,
|
|
20221018,15850,15750,15950,15600,22387,353310700,00,0.00,N,2,150,
|
|
20221017,15700,15350,15750,15150,18901,292829150,00,0.00,N,2,200,
|
|
20221014,15500,15200,15500,15150,20109,308740600,00,0.00,N,2,600,
|
|
20221013,14900,15700,15700,14900,33993,512995500,00,0.00,N,5,-750,
|
|
20221012,15650,15500,15850,15500,26252,411158350,00,0.00,N,2,50,
|
|
20221011,15600,16100,16100,15400,25013,391506850,00,0.00,N,5,-650,
|
|
20221007,16250,16200,16350,16100,11290,183348250,00,0.00,N,5,-50,
|
|
20221006,16300,16150,16500,16150,12025,195910900,00,0.00,N,2,200,
|
|
20221005,16100,16300,16550,16050,29001,471605900,00,0.00,N,5,-100,
|
|
20221004,16200,15750,16350,15700,31945,514048850,00,0.00,N,2,600,
|
|
20220930,15600,15300,15650,15050,30052,461431950,00,0.00,N,2,300,
|
|
20220929,15300,15800,16000,15300,30167,474172050,00,0.00,N,5,-300,
|
|
20220928,15600,16400,16400,15400,46036,729637400,00,0.00,N,5,-850,
|
|
20220927,16450,16050,16650,15900,42599,689999700,00,0.00,N,2,100,
|
|
20220926,16350,16650,16800,15900,74738,1218976550,00,0.00,N,5,-600,
|
|
20220923,16950,17600,17850,16950,47163,815336500,00,0.00,N,5,-700,
|
|
20220922,17650,18150,18200,17550,41445,740364000,00,0.00,N,5,-400,
|
|
20220921,18050,17850,18050,17500,33355,592372300,00,0.00,N,2,150,
|
|
20220920,17900,18150,18200,17800,20478,367735650,00,0.00,N,2,100,
|
|
20220919,17800,18100,18600,17750,108873,1979413450,00,0.00,N,2,150,
|
|
20220916,17650,18450,18650,17600,91369,1644636350,00,0.00,N,5,-1000,
|
|
20220915,18650,18950,19100,18400,72425,1357648250,00,0.00,N,5,-150,
|
|
20220914,18800,18000,18900,17850,120347,2220498450,00,0.00,N,2,250,
|
|
20220913,18550,18050,20550,17750,676811,13085778050,00,0.00,N,2,800,
|
|
20220908,17750,18200,18300,17750,50406,904598950,00,0.00,N,5,-450,
|
|
20220907,18200,18500,18650,17850,36175,659415550,00,0.00,N,5,-300,
|
|
20220906,18500,18050,18550,18050,17437,319515050,00,0.00,N,2,300,
|
|
20220905,18200,17650,18350,17600,55208,997286450,00,0.00,N,2,250,
|
|
20220902,17950,18150,18300,17700,37942,680700900,00,0.00,N,5,-200,
|
|
20220901,18150,18300,18400,17850,39821,721589100,00,0.00,N,5,-150,
|
|
20220831,18300,18750,18800,18050,82912,1518394850,00,0.00,N,5,-450,
|
|
20220830,18750,18600,19100,18450,49961,936522200,00,0.00,N,2,150,
|
|
20220829,18600,18600,18850,18500,63150,1179470250,00,0.00,N,5,-500,
|
|
20220826,19100,18950,19800,18650,108526,2079184200,00,0.00,N,2,100,
|
|
20220825,19000,19000,19200,18550,76280,1436078200,00,0.00,N,2,250,
|
|
20220824,18750,18700,19050,18550,107638,2024910100,00,0.00,N,2,200,
|
|
20220823,18550,17600,19000,17550,291383,5390244200,00,0.00,N,2,1050,
|
|
20220822,17500,17650,17700,17300,36221,632781950,00,0.00,N,5,-200,
|
|
20220819,17700,17500,17800,17400,54345,961113900,00,0.00,N,2,300,
|
|
20220818,17400,17400,17500,17150,31473,547085000,00,0.00,N,3,0,
|
|
20220817,17400,17650,17650,17100,60233,1043695900,00,0.00,N,5,-100,
|
|
20220816,17500,17700,17850,17500,45497,803425500,00,0.00,N,3,0,
|
|
20220812,17500,17450,17700,17250,57964,1010753800,00,0.00,N,2,200,
|
|
20220811,17300,17450,17500,17250,34449,598307050,00,0.00,N,2,50,
|
|
20220810,17250,17000,17300,16900,63670,1088155000,00,0.00,N,2,250,
|
|
20220809,17000,17100,17100,16850,27002,458193200,00,0.00,N,2,50,
|
|
20220808,16950,16950,17150,16700,52126,884831700,00,0.00,N,2,200,
|
|
20220805,16750,16600,16800,16400,42859,711932900,00,0.00,N,2,150,
|
|
20220804,16600,16700,16850,16400,77252,1278294000,00,0.00,N,5,-100,
|
|
20220803,16700,17650,17900,16600,428402,7361765250,00,0.00,N,2,550,
|
|
20220802,16150,15900,16200,15700,85365,1451892900,00,0.00,N,2,250,
|
|
20220801,15900,16050,16050,15800,24762,393495550,00,0.00,N,3,0,
|
|
20220729,15900,15600,16000,15600,45039,713156650,00,0.00,N,2,350,
|
|
20220728,15550,15350,15650,15350,25248,392311200,00,0.00,N,2,300,
|
|
20220727,15250,15350,15450,15250,9619,147112150,00,0.00,N,5,-100,
|
|
20220726,15350,15300,15450,15300,9369,144067650,00,0.00,N,5,-50,
|
|
20220725,15400,15400,15450,15200,11232,172244700,00,0.00,N,3,0,
|
|
20220722,15400,15300,15500,15150,36004,553830050,00,0.00,N,2,200,
|
|
20220721,15200,15300,15350,15100,23295,354154100,00,0.00,N,5,-100,
|
|
20220720,15300,15400,15450,15200,17916,273783450,00,0.00,N,3,0,
|
|
20220719,15300,15000,15350,14900,29160,443675950,00,0.00,N,2,250,
|
|
20220718,15050,14800,15050,14750,23928,356053250,00,0.00,N,2,450,
|
|
20220715,14600,14600,14750,14200,20569,298004900,00,0.00,N,5,-100,
|
|
20220714,14700,14500,14750,14450,18487,269599300,00,0.00,N,2,50,
|
|
20220713,14650,14800,14800,14400,27550,404219500,00,0.00,N,5,-50,
|
|
20220712,14700,15050,15200,14650,45689,674994150,00,0.00,N,5,-500,
|
|
20220711,15200,15600,15650,15100,52367,801850650,00,0.00,N,5,-300,
|
|
20220708,15500,16400,16650,15400,334035,5344852050,00,0.00,N,2,450,
|
|
20220707,15050,15050,15200,14900,42555,690044350,00,0.00,N,3,0,
|
|
20220706,15050,15450,15600,15000,22242,339227050,00,0.00,N,5,-400,
|
|
20220705,15450,15200,15600,15100,18976,291631250,00,0.00,N,2,550,
|
|
20220704,14900,15300,15350,14700,22162,330421450,00,0.00,N,5,-350,
|
|
20220701,15250,15200,15500,15050,20544,313310500,00,0.00,N,2,50,
|
|
20220630,15200,15250,15700,15150,22920,353142750,00,0.00,N,5,-150,
|
|
20220629,15350,15000,15600,14950,22058,338833300,00,0.00,N,2,50,
|
|
20220628,15300,15050,15350,14900,38667,586531400,00,0.00,N,2,400,
|
|
20220627,14900,14500,15200,14400,41089,610786800,00,0.00,N,2,400,
|
|
20220624,14500,13750,14550,13750,50429,715778500,00,0.00,N,2,750,
|
|
20220623,13750,14350,14700,13750,88007,1237446500,00,0.00,N,5,-700,
|
|
20220622,14450,15700,15700,14450,71039,1064798550,00,0.00,N,5,-1050,
|
|
20220621,15500,15450,15800,15250,63357,983320000,00,0.00,N,2,50,
|
|
20220620,15450,16400,16650,15200,113734,1765103750,00,0.00,N,5,-1000,
|
|
20220617,16450,16200,16700,16000,69982,1144059850,00,0.00,N,5,-350,
|
|
20220616,16800,17050,17400,16700,41986,715380800,00,0.00,N,5,-50,
|
|
20220615,16850,17400,17650,16700,108738,1842662150,00,0.00,N,5,-650,
|
|
20220614,17500,17700,17850,17150,84926,1483846350,00,0.00,N,5,-550,
|
|
20220613,18050,18350,18400,17650,95836,1725609500,00,0.00,N,5,-650,
|
|
20220610,18700,18950,19500,18550,89396,1693209800,00,0.00,N,5,-250,
|
|
20220609,18950,19150,19250,18850,45060,858801350,00,0.00,N,5,-300,
|
|
20220608,19250,19550,19600,19200,56880,1101253500,00,0.00,N,5,-100,
|
|
20220607,19350,19550,19650,19300,69906,1362040250,00,0.00,N,5,-100,
|
|
20220603,19450,19400,19600,18850,108992,2096833400,00,0.00,N,2,450,
|
|
20220602,19000,18800,19250,18700,48614,923816150,00,0.00,N,2,150,
|
|
20220531,18850,18650,18950,18500,43982,825388850,00,0.00,N,2,150,
|
|
20220530,18700,18500,18950,18450,44499,831169550,00,0.00,N,2,200,
|
|
20220527,18500,18200,18550,18100,46842,858999700,00,0.00,N,2,500,
|
|
20220526,18000,18350,18350,17900,41649,752934750,00,0.00,N,5,-200,
|
|
20220525,18200,18100,18400,17800,37226,672759650,00,0.00,N,2,150,
|
|
20220524,18050,18700,19100,17900,149130,2781639950,00,0.00,N,5,-550,
|
|
20220523,18600,18900,18900,18550,32301,602997450,00,0.00,N,5,-200,
|
|
20220520,18800,18750,19050,18550,53303,998959400,00,0.00,N,2,100,
|
|
20220519,18700,18850,19350,18700,110845,2100751750,00,0.00,N,5,-750,
|
|
20220518,19450,20400,20400,19350,176414,3474967200,00,0.00,N,5,-400,
|
|
20220517,19850,19150,20050,19150,318603,6275698600,00,0.00,N,2,750,
|
|
20220516,19100,19000,19450,18750,130275,2492161900,00,0.00,N,2,250,
|