688 lines
46 KiB
CSV
688 lines
46 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250305,20250,19640,20350,19570,143969,2866043040,00,0.00,N,2,950,
|
|
20250304,19300,19550,19800,19140,246070,4744636045,00,0.00,N,5,-690,
|
|
20250228,19990,20000,20500,19950,214532,4308449740,00,0.00,N,5,-860,
|
|
20250227,20850,21950,22050,20550,316596,6666140200,00,0.00,N,5,-750,
|
|
20250226,21600,21900,22000,21300,160556,3461928900,00,0.00,N,5,-200,
|
|
20250225,21800,21500,22300,21150,264212,5752898600,00,0.00,N,5,-100,
|
|
20250224,21900,22100,22600,21700,274789,6017680700,00,0.00,N,5,-850,
|
|
20250221,22750,23250,23350,22100,338509,7635572250,00,0.00,N,5,-300,
|
|
20250220,23050,23500,23600,22650,309168,7103476650,00,0.00,N,5,-450,
|
|
20250219,23500,23950,25550,23450,1721186,41713977650,00,0.00,N,2,350,
|
|
20250218,23150,21850,23250,21650,541166,12236266050,00,0.00,N,2,1300,
|
|
20250217,21850,22000,22150,21350,195415,4251740800,00,0.00,N,2,50,
|
|
20250214,21800,21850,22300,21200,313970,6851275850,00,0.00,N,2,350,
|
|
20250213,21450,20200,21500,20200,248014,5223717200,00,0.00,N,2,1250,
|
|
20250212,20200,20900,21150,20200,157737,3220025200,00,0.00,N,5,-600,
|
|
20250211,20800,21550,21600,20700,361015,7599690850,00,0.00,N,5,-100,
|
|
20250210,20900,19950,21150,19200,282673,5701167930,00,0.00,N,2,650,
|
|
20250207,20250,19940,20550,19470,193829,3889391490,00,0.00,N,2,400,
|
|
20250206,19850,19650,19860,19050,188780,3669423430,00,0.00,N,2,630,
|
|
20250205,19220,19000,19570,18980,171985,3298401980,00,0.00,N,2,580,
|
|
20250204,18640,19080,19450,18640,271024,5161796310,00,0.00,N,5,-160,
|
|
20250203,18800,20000,20200,18660,525759,10015227300,00,0.00,N,5,-2150,
|
|
20250131,20950,20750,21450,20650,278102,5840472100,00,0.00,N,5,-1300,
|
|
20250124,22250,21750,23250,21750,477863,10796666450,00,0.00,N,2,500,
|
|
20250123,21750,22800,22850,21250,443745,9695436750,00,0.00,N,5,-900,
|
|
20250122,22650,22750,23100,21900,421386,9528379300,00,0.00,N,2,400,
|
|
20250121,22250,21900,22550,21550,234706,5184106050,00,0.00,N,2,550,
|
|
20250120,21700,21900,22850,21500,308264,6836526750,00,0.00,N,5,-100,
|
|
20250117,21800,20200,21950,20000,538753,11526997000,00,0.00,N,2,1700,
|
|
20250116,20100,20400,20550,20000,156071,3153594250,00,0.00,N,2,220,
|
|
20250115,19880,19770,20350,19600,122744,2441414340,00,0.00,N,2,160,
|
|
20250114,19720,19830,19970,19470,166819,3285463800,00,0.00,N,2,80,
|
|
20250113,19640,20100,20500,19500,261530,5167624270,00,0.00,N,5,-460,
|
|
20250110,20100,20250,20950,20100,180104,3675163250,00,0.00,N,5,-400,
|
|
20250109,20500,20700,20750,20000,256189,5240591750,00,0.00,N,5,-150,
|
|
20250108,20650,19200,20700,19070,416401,8323260450,00,0.00,N,2,1000,
|
|
20250107,19650,20500,20650,19470,428821,8545755100,00,0.00,N,5,-50,
|
|
20250106,19700,18720,19880,18690,552902,10772007050,00,0.00,N,2,1150,
|
|
20250103,18550,17320,18630,17190,486432,8860563620,00,0.00,N,2,1230,
|
|
20250102,17320,17450,18120,17030,319629,5569419650,00,0.00,N,5,-130,
|
|
20241230,17450,16990,17530,16900,176365,3041393130,00,0.00,N,2,400,
|
|
20241227,17050,16700,17850,16700,331729,5735692560,02,0.00,N,2,350,
|
|
20241226,16700,17010,17150,16590,119889,2015849260,00,0.00,N,5,-140,
|
|
20241224,16840,17610,18090,16840,325620,5631914960,00,0.00,N,5,-260,
|
|
20241223,17100,16600,17340,16560,168482,2873583840,00,0.00,N,2,770,
|
|
20241220,16330,16710,16960,16200,157735,2588966570,00,0.00,N,5,-430,
|
|
20241219,16760,16280,17100,16160,204359,3437253610,00,0.00,N,5,-140,
|
|
20241218,16900,17000,17130,16510,262022,4408721170,00,0.00,N,5,-160,
|
|
20241217,17060,15820,17310,15700,417498,6938415170,00,0.00,N,2,1410,
|
|
20241216,15650,15830,16040,15590,105489,1667154030,00,0.00,N,2,140,
|
|
20241213,15510,15520,15670,15420,127817,1985898820,00,0.00,N,5,-10,
|
|
20241212,15520,15500,15800,15250,140635,2181155580,00,0.00,N,2,330,
|
|
20241211,15190,14450,15250,14220,142989,2146207220,00,0.00,N,2,720,
|
|
20241210,14470,13620,14730,13620,152391,2184523430,00,0.00,N,2,800,
|
|
20241209,13670,14250,14500,13670,115357,1611605490,00,0.00,N,5,-1030,
|
|
20241206,14700,15200,15280,14200,158770,2326251000,00,0.00,N,5,-480,
|
|
20241205,15180,14800,15560,14700,205919,3140353130,00,0.00,N,2,480,
|
|
20241204,14700,14710,15100,14500,128140,1881586380,00,0.00,N,5,-460,
|
|
20241203,15160,14800,15240,14800,101792,1537877530,00,0.00,N,2,410,
|
|
20241202,14750,15010,15230,14750,114089,1704450320,00,0.00,N,5,-240,
|
|
20241129,14990,15300,15380,14780,148966,2226547030,00,0.00,N,5,-310,
|
|
20241128,15300,15400,15550,15040,170920,2602012760,00,0.00,N,5,-100,
|
|
20241127,15400,16400,16400,15400,236701,3707657530,00,0.00,N,5,-950,
|
|
20241126,16350,16590,16590,16200,88291,1444305580,00,0.00,N,5,-300,
|
|
20241125,16650,16240,16680,16240,158023,2608885630,00,0.00,N,2,560,
|
|
20241122,16090,16290,16650,16070,124016,2024608760,00,0.00,N,5,-30,
|
|
20241121,16120,16010,16560,16000,115629,1873426980,00,0.00,N,2,120,
|
|
20241120,16000,16180,16350,15830,101976,1634577820,00,0.00,N,5,-10,
|
|
20241119,16010,16010,16140,15570,102491,1624807340,00,0.00,N,2,60,
|
|
20241118,15950,16470,16600,15790,203891,3284512240,00,0.00,N,5,-510,
|
|
20241115,16460,15600,16670,15600,213367,3472960770,00,0.00,N,2,790,
|
|
20241114,15670,16230,16390,15590,222381,3554827580,00,0.00,N,5,-610,
|
|
20241113,16280,17180,17450,16210,360415,5974723060,00,0.00,N,5,-900,
|
|
20241112,17180,17590,17660,16920,205789,3543169670,00,0.00,N,5,-520,
|
|
20241111,17700,19630,19750,17700,561450,10208164230,00,0.00,N,5,-1930,
|
|
20241108,19630,20450,20700,19560,330553,6614439550,00,0.00,N,5,-670,
|
|
20241107,20300,20900,21200,19600,335344,6782308570,00,0.00,N,5,-850,
|
|
20241106,21150,21600,22250,21000,169782,3643684250,00,0.00,N,5,-300,
|
|
20241105,21450,21750,22250,21450,186494,4051502100,00,0.00,N,5,-500,
|
|
20241104,21950,21800,22450,21600,228582,5043885800,00,0.00,N,2,200,
|
|
20241101,21750,21350,22400,21350,221991,4837603000,00,0.00,N,5,-50,
|
|
20241031,21800,20000,23550,19890,1381532,30870030240,00,0.00,N,2,1350,
|
|
20241030,20450,20450,20900,20150,144782,2977187400,00,0.00,N,2,100,
|
|
20241029,20350,19630,20700,18150,625195,12011303230,00,0.00,N,2,720,
|
|
20241028,19630,19520,19720,18940,72860,1424304110,00,0.00,N,2,110,
|
|
20241025,19520,20000,20200,19450,109595,2154591620,00,0.00,N,5,-360,
|
|
20241024,19880,20100,20350,19680,171736,3422591660,00,0.00,N,5,-620,
|
|
20241023,20500,19690,20650,19410,105823,2138579970,00,0.00,N,2,810,
|
|
20241022,19690,20500,20600,19690,124313,2491650510,00,0.00,N,5,-760,
|
|
20241021,20450,20350,20850,19950,113128,2319007970,00,0.00,N,2,100,
|
|
20241018,20350,21400,21450,20100,192043,3934985100,00,0.00,N,5,-1200,
|
|
20241017,21550,22100,22100,21000,230573,4919682050,00,0.00,N,5,-250,
|
|
20241016,21800,21500,22050,21200,134941,2917092100,00,0.00,N,5,-500,
|
|
20241015,22300,22850,23050,22250,227055,5138963650,00,0.00,N,2,50,
|
|
20241014,22250,21800,22850,21800,149581,3352871300,00,0.00,N,2,400,
|
|
20241011,21850,22050,22500,21700,103443,2281781600,00,0.00,N,5,-50,
|
|
20241010,21900,22000,22800,21700,185832,4134098250,00,0.00,N,2,200,
|
|
20241008,21700,22050,22400,21400,191304,4149977100,00,0.00,N,5,-700,
|
|
20241007,22400,22150,22650,21600,134438,2974661250,00,0.00,N,2,500,
|
|
20241004,21900,21400,22400,21350,184989,4062400350,00,0.00,N,2,600,
|
|
20241002,21300,20400,21750,20300,146155,3087357900,00,0.00,N,5,-100,
|
|
20240930,21400,22300,22300,21350,163640,3533287800,00,0.00,N,5,-900,
|
|
20240927,22300,22000,22950,21700,297801,6696376150,00,0.00,N,2,100,
|
|
20240926,22200,21100,23100,21000,978797,21703511250,00,0.00,N,2,2100,
|
|
20240925,20100,20650,21050,20050,245009,5041147450,00,0.00,N,5,-150,
|
|
20240924,20250,19940,20300,19660,180205,3586557980,00,0.00,N,2,370,
|
|
20240923,19880,19250,20250,19220,159005,3166991520,00,0.00,N,2,430,
|
|
20240920,19450,19680,19980,19450,304225,5983990310,00,0.00,N,2,300,
|
|
20240919,19150,20300,20300,18600,663931,12623459370,00,0.00,N,5,-1350,
|
|
20240913,20500,20800,20850,20250,114063,2338190100,00,0.00,N,5,-650,
|
|
20240912,21150,20950,21400,20800,453838,9595387100,00,0.00,N,2,1150,
|
|
20240911,20000,20550,20650,19900,181466,3670283870,00,0.00,N,5,-250,
|
|
20240910,20250,20250,20800,19900,201583,4099078770,00,0.00,N,2,370,
|
|
20240909,19880,18830,20200,18770,278096,5462875620,00,0.00,N,2,480,
|
|
20240906,19400,20000,20150,19200,281427,5483560740,00,0.00,N,5,-850,
|
|
20240905,20250,20800,21150,19980,321492,6577758110,00,0.00,N,5,-400,
|
|
20240904,20650,20800,21450,20400,590356,12263541250,00,0.00,N,5,-1900,
|
|
20240903,22550,23200,23550,22450,196941,4506951700,00,0.00,N,5,-850,
|
|
20240902,23400,24600,24600,23350,194737,4606414700,00,0.00,N,5,-1250,
|
|
20240830,24650,24000,24800,23850,240874,5858081950,00,0.00,N,2,950,
|
|
20240829,23700,24700,24950,23050,610014,14540561250,00,0.00,N,5,-2650,
|
|
20240828,26350,24900,26600,24600,283457,7331723100,00,0.00,N,2,1450,
|
|
20240827,24900,24750,25150,24450,85891,2132699300,00,0.00,N,5,-300,
|
|
20240826,25200,26500,26500,24650,245140,6204609600,00,0.00,N,5,-650,
|
|
20240823,25850,25450,26000,25350,129497,3326063400,00,0.00,N,5,-300,
|
|
20240822,26150,27300,27400,25700,220031,5800719250,00,0.00,N,5,-1150,
|
|
20240821,27300,26250,27600,26000,238673,6439100000,00,0.00,N,2,500,
|
|
20240820,26800,27250,27650,26550,240716,6507908900,00,0.00,N,2,150,
|
|
20240819,26650,27600,28250,26400,492251,13446753950,00,0.00,N,5,-850,
|
|
20240816,27500,26150,28150,26150,679879,18729381200,00,0.00,N,2,2300,
|
|
20240814,25200,24150,25700,23950,674602,16882384000,00,0.00,N,2,1800,
|
|
20240813,23400,23600,23850,22950,190058,4443800650,00,0.00,N,3,0,
|
|
20240812,23400,22800,24600,22600,606033,14477357100,00,0.00,N,2,800,
|
|
20240809,22600,23350,23500,22550,340458,7815425750,00,0.00,N,2,300,
|
|
20240808,22300,21500,22450,21350,225598,4934456950,00,0.00,N,5,-100,
|
|
20240807,22400,21900,23050,21100,449104,9928476950,00,0.00,N,2,450,
|
|
20240806,21950,21900,22750,21700,454561,10017631050,00,0.00,N,2,850,
|
|
20240805,21100,23500,23700,20000,517792,11552154550,00,0.00,N,5,-3150,
|
|
20240802,24250,26300,26350,24150,575575,14305919500,00,0.00,N,5,-3550,
|
|
20240801,27800,29100,29450,27800,325194,9320546450,00,0.00,N,5,-650,
|
|
20240731,28450,26600,28600,25950,389945,10760739200,00,0.00,N,2,1750,
|
|
20240730,26700,27100,27100,26200,206068,5477560600,00,0.00,N,5,-900,
|
|
20240729,27600,27900,28050,27150,193815,5344233050,00,0.00,N,5,-150,
|
|
20240726,27750,27550,27900,26600,305850,8367725400,00,0.00,N,2,400,
|
|
20240725,27350,28800,29100,26550,467267,13041760150,00,0.00,N,5,-2650,
|
|
20240724,30000,28650,30800,28550,357058,10720749800,00,0.00,N,2,750,
|
|
20240723,29250,29950,30150,28750,326855,9606571650,00,0.00,N,2,100,
|
|
20240722,29150,30450,30700,29100,425990,12553976750,00,0.00,N,5,-1600,
|
|
20240719,30750,31700,31850,30550,557841,17292615300,00,0.00,N,5,-1350,
|
|
20240718,32100,31400,32500,31300,430748,13715553150,00,0.00,N,5,-1200,
|
|
20240717,33300,35800,35800,33250,545426,18599988000,00,0.00,N,5,-2800,
|
|
20240716,36100,34650,36150,34650,282896,10123893950,00,0.00,N,2,1100,
|
|
20240715,35000,34250,35000,33800,300423,10354296250,00,0.00,N,2,700,
|
|
20240712,34300,34900,35600,33700,348801,12028834300,00,0.00,N,5,-1250,
|
|
20240711,35550,36250,37050,35350,404599,14582433450,00,0.00,N,5,-500,
|
|
20240710,36050,37400,37450,35000,762191,27288923700,00,0.00,N,5,-1500,
|
|
20240709,37550,37450,38300,36950,307825,11567421200,00,0.00,N,2,1050,
|
|
20240708,36500,38050,38300,36000,347014,12746283450,00,0.00,N,5,-1150,
|
|
20240705,37650,38600,38700,37450,214813,8168080600,00,0.00,N,5,-400,
|
|
20240704,38050,38150,39000,37350,543482,20741548950,00,0.00,N,2,1050,
|
|
20240703,37000,37700,38000,36300,355476,13103399700,00,0.00,N,5,-700,
|
|
20240702,37700,37950,38250,36700,358211,13395971250,00,0.00,N,5,-150,
|
|
20240701,37850,39800,40400,37600,462462,17900860000,00,0.00,N,5,-1900,
|
|
20240628,39750,40000,40650,38350,476862,18810660050,00,0.00,N,5,-450,
|
|
20240627,40200,40000,41950,39400,578225,23512627400,00,0.00,N,5,-400,
|
|
20240626,40600,41600,42100,39950,685310,28112160850,00,0.00,N,5,-600,
|
|
20240625,41200,37350,41350,37300,1240585,49760084800,00,0.00,N,2,2900,
|
|
20240624,38300,37450,38900,37000,387832,14703252950,00,0.00,N,2,350,
|
|
20240621,37950,38050,38550,37000,433514,16408106200,00,0.00,N,5,-1000,
|
|
20240620,38950,39950,40350,38450,658713,25858854400,00,0.00,N,5,-750,
|
|
20240619,39700,37950,40550,37600,1780899,69937492150,00,0.00,N,2,2550,
|
|
20240618,37150,34950,37650,34950,1043675,38411428800,00,0.00,N,2,2400,
|
|
20240617,34750,34250,36100,33900,293049,10312672650,00,0.00,N,2,300,
|
|
20240614,34450,36000,36050,34100,326073,11312738750,00,0.00,N,5,-1400,
|
|
20240613,35850,36300,37000,35650,458201,16620518950,00,0.00,N,2,200,
|
|
20240612,35650,35100,36450,34750,448830,16049756750,00,0.00,N,2,550,
|
|
20240611,35100,35700,36050,34650,665878,23624995700,00,0.00,N,2,1000,
|
|
20240610,34100,34000,34500,33500,335709,11403993000,00,0.00,N,2,250,
|
|
20240607,33850,32450,34800,32350,624964,21275487150,00,0.00,N,2,1700,
|
|
20240605,32150,32700,32900,31750,243139,7847210050,00,0.00,N,2,400,
|
|
20240604,31750,31600,33100,31450,333483,10818079150,00,0.00,N,2,150,
|
|
20240603,31600,31950,32150,31000,281309,8830222600,00,0.00,N,5,-350,
|
|
20240531,31950,32450,32650,31500,236743,7555712650,00,0.00,N,5,-450,
|
|
20240530,32400,33000,33750,32050,271442,8858223200,00,0.00,N,5,-1100,
|
|
20240529,33500,34250,34400,33500,230648,7792533400,00,0.00,N,5,-550,
|
|
20240528,34050,33950,34700,33500,250350,8538009900,00,0.00,N,2,100,
|
|
20240527,33950,33050,34050,33000,303851,10197817550,00,0.00,N,2,800,
|
|
20240524,33150,34350,34350,33100,405200,13547504400,00,0.00,N,5,-1450,
|
|
20240523,34600,35100,35300,34000,399718,13893300800,00,0.00,N,2,450,
|
|
20240522,34150,35000,35000,33250,447692,15199284400,00,0.00,N,5,-650,
|
|
20240521,34800,36250,36400,34600,486236,17147428500,00,0.00,N,5,-1050,
|
|
20240520,35850,35150,36100,34600,395089,14023265350,00,0.00,N,2,400,
|
|
20240517,35450,35700,35850,34350,519841,18253758600,00,0.00,N,5,-200,
|
|
20240516,35650,35300,36450,35150,1096175,39248215800,00,0.00,N,2,1800,
|
|
20240514,33850,32050,34100,31800,581088,19209262000,00,0.00,N,2,2000,
|
|
20240513,31850,32800,32950,31650,353799,11342302150,00,0.00,N,5,-700,
|
|
20240510,32550,33450,33550,32300,437611,14312459650,00,0.00,N,5,-900,
|
|
20240509,33450,35600,35650,33000,1054194,35399563750,00,0.00,N,5,-2100,
|
|
20240508,35550,36000,36250,35300,395975,14108519150,00,0.00,N,5,-850,
|
|
20240507,36400,36050,38100,36000,847015,31423041300,00,0.00,N,2,1500,
|
|
20240503,34900,36350,36500,34900,360298,12766576050,00,0.00,N,5,-850,
|
|
20240502,35750,35500,36000,35100,293035,10416348450,00,0.00,N,5,-500,
|
|
20240430,36250,36600,37200,35450,465794,16967069650,00,0.00,N,5,-300,
|
|
20240429,36550,39650,39700,36350,913878,34273758450,00,0.00,N,5,-1650,
|
|
20240426,38200,38150,39150,37000,1139415,43436454950,00,0.00,N,2,1500,
|
|
20240425,36700,34250,38750,34100,1958261,72668142600,00,0.00,N,2,1700,
|
|
20240424,35000,34300,35750,34050,1108814,38885460650,00,0.00,N,2,1900,
|
|
20240423,33100,35150,35300,32900,891236,30158394650,00,0.00,N,5,-1550,
|
|
20240422,34650,36950,37200,33950,1559609,54607126800,00,0.00,N,5,-3300,
|
|
20240419,37950,41150,41200,35850,3136101,119082495000,00,0.00,N,5,-4050,
|
|
20240418,42000,36100,42600,35650,4000134,161030472100,00,0.00,N,2,5750,
|
|
20240417,36250,34600,37000,34100,856797,30900177000,00,0.00,N,2,2050,
|
|
20240416,34200,35350,36050,33800,456239,15771553350,00,0.00,N,5,-1550,
|
|
20240415,35750,34400,36000,33900,361993,12663387500,00,0.00,N,2,550,
|
|
20240412,35200,33800,36100,33500,725977,25510924050,00,0.00,N,2,1850,
|
|
20240411,33350,31200,33450,31100,334044,10932590700,00,0.00,N,2,1300,
|
|
20240409,32050,33000,33700,32050,349996,11424690450,00,0.00,N,5,-1250,
|
|
20240408,33300,34500,34750,33300,273201,9210443650,00,0.00,N,5,-1000,
|
|
20240405,34300,35000,35400,33850,492667,16953366150,00,0.00,N,5,-1700,
|
|
20240404,36000,34800,36450,34650,820029,29375650700,00,0.00,N,2,2100,
|
|
20240403,33900,34100,34450,33100,419460,14111707100,00,0.00,N,5,-800,
|
|
20240402,34700,35050,36500,34450,702569,24993087450,00,0.00,N,5,-200,
|
|
20240401,34900,36600,37000,34650,512627,18115291600,00,0.00,N,5,-1600,
|
|
20240329,36500,37050,37650,36150,455918,16828086100,00,0.00,N,5,-250,
|
|
20240328,36750,36850,38050,36200,939653,34877493100,00,0.00,N,2,100,
|
|
20240327,36650,35000,36900,34000,625675,22191217350,00,0.00,N,2,1250,
|
|
20240326,35400,34350,35950,34350,419695,14826238150,00,0.00,N,2,1050,
|
|
20240325,34350,35000,35550,34200,382626,13293507650,00,0.00,N,5,-700,
|
|
20240322,35050,36300,36650,34900,416919,14795701700,00,0.00,N,5,-1100,
|
|
20240321,36150,37450,37600,36150,519931,19058249400,00,0.00,N,5,-400,
|
|
20240320,36550,35150,37200,34300,746804,26730137350,00,0.00,N,2,1700,
|
|
20240319,34850,36000,36050,34350,502224,17604767200,00,0.00,N,5,-2100,
|
|
20240318,36950,36150,37150,35500,450906,16434055100,00,0.00,N,2,950,
|
|
20240315,36000,35150,36750,34700,568297,20427494300,00,0.00,N,2,350,
|
|
20240314,35650,38300,38450,35550,1129941,41021439350,00,0.00,N,5,-3100,
|
|
20240313,38750,40100,43250,38750,2438199,99405111200,00,0.00,N,3,0,
|
|
20240312,38750,39350,40750,37950,1445218,56980715800,00,0.00,N,2,350,
|
|
20240311,38400,35600,41200,34550,2960083,114112042350,00,0.00,N,2,1400,
|
|
20240308,37000,36400,39550,35700,2502464,94342914350,00,0.00,N,2,1500,
|
|
20240307,35500,36200,36900,34500,730530,26043051000,00,0.00,N,5,-350,
|
|
20240306,35850,35400,37350,34750,922394,33292213600,00,0.00,N,2,100,
|
|
20240305,35750,34850,36350,33900,900744,31705549750,00,0.00,N,2,1400,
|
|
20240304,34350,33450,35000,33450,583025,20033882000,00,0.00,N,2,1550,
|
|
20240229,32800,34350,34400,32800,423483,14205148300,00,0.00,N,5,-1850,
|
|
20240228,34650,33950,35350,33300,491574,17060756850,00,0.00,N,2,750,
|
|
20240227,33900,34900,35400,33000,568809,19263977750,00,0.00,N,5,-1500,
|
|
20240226,35400,34250,36150,34000,685973,24206993700,00,0.00,N,2,1150,
|
|
20240223,34250,36350,36900,33750,947149,33126908200,00,0.00,N,5,-950,
|
|
20240222,35200,34400,35600,33250,1326896,46046318400,00,0.00,N,2,2450,
|
|
20240221,32750,33400,33750,32400,519179,17144779100,00,0.00,N,5,-1250,
|
|
20240220,34000,32350,34600,32350,806177,27298932000,00,0.00,N,2,1500,
|
|
20240219,32500,32050,33000,31600,403031,13012483400,00,0.00,N,2,150,
|
|
20240216,32350,34550,34650,32200,870478,28713513550,00,0.00,N,5,-2600,
|
|
20240215,34950,35000,35700,33800,1347223,46967646300,00,0.00,N,2,1150,
|
|
20240214,33800,33450,34200,32400,1213416,40302540300,00,0.00,N,2,150,
|
|
20240213,33650,31350,36600,31300,2948094,101468996500,00,0.00,N,2,3150,
|
|
20240208,30500,29250,31250,28850,933768,28393276250,00,0.00,N,2,1750,
|
|
20240207,28750,28700,28900,27950,215037,6106799200,00,0.00,N,5,-250,
|
|
20240206,29000,27700,29500,27300,579425,16597649800,00,0.00,N,2,1700,
|
|
20240205,27300,27450,27800,27100,200744,5515276050,00,0.00,N,5,-150,
|
|
20240202,27450,26550,28050,26500,462038,12707192400,00,0.00,N,2,1300,
|
|
20240201,26150,26800,27350,25800,248201,6544612200,00,0.00,N,5,-550,
|
|
20240131,26700,28350,28500,26600,420401,11452374200,00,0.00,N,5,-2100,
|
|
20240130,28800,28000,29150,27350,616291,17510216100,00,0.00,N,2,1900,
|
|
20240129,26900,26550,28300,26550,286119,7816194700,00,0.00,N,5,-100,
|
|
20240126,27000,28250,28700,26800,471064,12951024450,00,0.00,N,5,-1950,
|
|
20240125,28950,30200,30350,28800,410886,12126971250,00,0.00,N,5,-1050,
|
|
20240124,30000,28000,30000,27850,591572,17301261350,00,0.00,N,2,2150,
|
|
20240123,27850,29100,29100,27650,258547,7298042500,00,0.00,N,5,-1250,
|
|
20240122,29100,28850,29150,27900,513366,14673914400,00,0.00,N,2,1100,
|
|
20240119,28000,27250,28350,26950,475493,13156219600,00,0.00,N,2,1350,
|
|
20240118,26650,25850,26700,25550,283854,7447029400,00,0.00,N,2,1050,
|
|
20240117,25600,26250,26500,25550,162095,4196633500,00,0.00,N,5,-300,
|
|
20240116,25900,25750,26200,25050,284571,7280298700,00,0.00,N,5,-150,
|
|
20240115,26050,27050,27050,25750,262794,6865044850,00,0.00,N,5,-1000,
|
|
20240112,27050,27200,27600,26750,133044,3602247050,00,0.00,N,5,-150,
|
|
20240111,27200,26700,27500,26500,211973,5730332250,00,0.00,N,2,550,
|
|
20240110,26650,28000,28100,26300,398779,10664487600,00,0.00,N,5,-1250,
|
|
20240109,27900,28500,28900,27750,374328,10625584550,00,0.00,N,2,400,
|
|
20240108,27500,27200,27850,26900,162308,4454200950,00,0.00,N,2,500,
|
|
20240105,27000,27200,27500,26900,229927,6238840300,00,0.00,N,5,-50,
|
|
20240104,27050,26950,27600,26750,271967,7371867150,00,0.00,N,5,-100,
|
|
20240103,27150,29000,29000,27150,718763,19920293900,00,0.00,N,5,-2650,
|
|
20240102,29800,29600,29900,28950,250366,7398970600,00,0.00,N,2,250,
|
|
20231228,29550,30300,30350,29500,235851,7011879450,00,0.00,N,5,-450,
|
|
20231227,30000,28550,30500,28550,703464,21077490850,02,0.00,N,2,1700,
|
|
20231226,28300,28900,29200,27800,294527,8360553300,00,0.00,N,5,-300,
|
|
20231222,28600,30300,31000,28550,706865,21038379950,00,0.00,N,5,-200,
|
|
20231221,28800,27700,29100,27600,406291,11551338200,00,0.00,N,2,700,
|
|
20231220,28100,28950,29150,27700,636570,17914450250,00,0.00,N,5,-850,
|
|
20231219,28950,29600,29900,28600,339879,9888485650,00,0.00,N,5,-350,
|
|
20231218,29300,28600,29750,28450,322145,9415716150,00,0.00,N,2,950,
|
|
20231215,28350,30200,30450,28300,691080,19886724700,00,0.00,N,5,-1850,
|
|
20231214,30200,30650,30800,29750,277062,8363008350,00,0.00,N,5,-150,
|
|
20231213,30350,30500,30850,30200,221537,6753736500,00,0.00,N,5,-150,
|
|
20231212,30500,31150,31400,30000,275830,8424603900,00,0.00,N,5,-200,
|
|
20231211,30700,32000,32050,30600,335982,10368313150,00,0.00,N,5,-1250,
|
|
20231208,31950,31250,32800,31250,477230,15259818200,00,0.00,N,2,1850,
|
|
20231207,30100,29300,30550,28750,255269,7650560450,00,0.00,N,2,250,
|
|
20231206,29850,29900,30100,29200,266045,7903651300,00,0.00,N,2,250,
|
|
20231205,29600,31550,32000,29050,698412,21008594350,00,0.00,N,5,-2050,
|
|
20231204,31650,34200,34250,31350,329405,10608484550,00,0.00,N,5,-2200,
|
|
20231201,33850,33100,34250,33050,278401,9451613600,00,0.00,N,2,50,
|
|
20231130,33800,33350,34100,32950,257878,8666061300,00,0.00,N,2,500,
|
|
20231129,33300,32300,33350,31750,233805,7652731100,00,0.00,N,2,650,
|
|
20231128,32650,33200,33700,32050,264782,8655819200,00,0.00,N,5,-150,
|
|
20231127,32800,32100,33500,31500,327380,10719905800,00,0.00,N,2,450,
|
|
20231124,32350,31350,32500,31300,271336,8672043150,00,0.00,N,2,950,
|
|
20231123,31400,33750,33750,31050,773209,24666472200,00,0.00,N,5,-2650,
|
|
20231122,34050,32550,34050,32350,349062,11583833100,00,0.00,N,2,850,
|
|
20231121,33200,33800,34650,33100,441620,14952786650,00,0.00,N,5,-100,
|
|
20231120,33300,33650,34150,32250,679099,22364602450,00,0.00,N,5,-650,
|
|
20231117,33950,36900,36950,33550,674653,23552672150,00,0.00,N,5,-2950,
|
|
20231116,36900,35250,37150,34350,461784,16527164300,00,0.00,N,2,900,
|
|
20231115,36000,36600,37600,35550,881794,32303122550,00,0.00,N,2,450,
|
|
20231114,35550,33650,35550,33150,655595,22769252500,00,0.00,N,2,2900,
|
|
20231113,32650,33650,35200,32100,706609,23619205550,00,0.00,N,5,-1950,
|
|
20231110,34600,32600,35100,32000,778303,26361158250,00,0.00,N,2,2000,
|
|
20231109,32600,35300,35550,32600,729264,24595646600,00,0.00,N,5,-2650,
|
|
20231108,35250,35300,37550,34350,1157332,41801788550,00,0.00,N,3,0,
|
|
20231107,35250,32200,35400,31800,1544509,53211108850,00,0.00,N,2,3000,
|
|
20231106,32250,31150,32600,30000,642395,20287851200,00,0.00,N,2,1450,
|
|
20231103,30800,31100,32650,30500,787290,24871290700,00,0.00,N,2,100,
|
|
20231102,30700,30550,31250,29350,694366,21160964650,00,0.00,N,2,1400,
|
|
20231101,29300,27850,29550,27800,483932,14072398450,00,0.00,N,2,1900,
|
|
20231031,27400,29100,29500,27250,414200,11647873000,00,0.00,N,5,-1700,
|
|
20231030,29100,29000,29850,28500,281684,8242258150,00,0.00,N,5,-100,
|
|
20231027,29200,28250,30950,26450,801109,22676331100,00,0.00,N,2,1450,
|
|
20231026,27750,27500,28600,27300,486269,13577483700,00,0.00,N,5,-1400,
|
|
20231025,29150,28400,30100,27900,529819,15519094000,00,0.00,N,2,700,
|
|
20231024,28450,27400,28500,27300,550221,15452439950,00,0.00,N,2,1800,
|
|
20231023,26650,26550,27850,26150,266341,7154227400,00,0.00,N,5,-200,
|
|
20231020,26850,27200,27650,25500,567924,15125268500,00,0.00,N,5,-800,
|
|
20231019,27650,29300,29850,27500,656862,18625135150,00,0.00,N,5,-2600,
|
|
20231018,30250,29950,31400,29550,294823,8945670300,00,0.00,N,5,-650,
|
|
20231017,30900,30200,31550,28600,520585,15816522050,00,0.00,N,2,1050,
|
|
20231016,29850,29500,30150,27750,394690,11495345450,00,0.00,N,5,-300,
|
|
20231013,30150,28800,30500,28800,449405,13378171100,00,0.00,N,2,950,
|
|
20231012,29200,28300,29700,28250,495900,14437241600,00,0.00,N,2,1450,
|
|
20231011,27750,29100,29350,27550,413168,11758568500,00,0.00,N,5,-50,
|
|
20231010,27800,27850,28850,27200,521282,14703648000,00,0.00,N,2,550,
|
|
20231006,27250,27450,27650,26250,225331,6087084300,00,0.00,N,2,100,
|
|
20231005,27150,27400,28100,26950,445905,12291385250,00,0.00,N,2,700,
|
|
20231004,26450,26100,27000,25500,382162,10101491250,00,0.00,N,5,-250,
|
|
20230927,26700,24750,26950,24500,330738,8622273300,00,0.00,N,2,1700,
|
|
20230926,25000,25950,26250,24500,241378,6062073800,00,0.00,N,5,-500,
|
|
20230925,25500,25250,26350,25100,228068,5866977500,00,0.00,N,2,200,
|
|
20230922,25300,25000,25600,24650,433309,10916458050,00,0.00,N,5,-450,
|
|
20230921,25750,26750,27350,25700,384643,10130389200,00,0.00,N,5,-1700,
|
|
20230920,27450,27300,27750,26800,355026,9691929000,00,0.00,N,2,200,
|
|
20230919,27250,27900,28450,27000,432918,12014359150,00,0.00,N,5,-550,
|
|
20230918,27800,28350,28600,26950,538618,14912947600,00,0.00,N,5,-1200,
|
|
20230915,29000,30500,31300,28850,697575,20594979450,00,0.00,N,5,-1650,
|
|
20230914,30650,31250,32450,29850,860580,26645257400,00,0.00,N,5,-50,
|
|
20230913,30700,33500,34550,30250,1026678,32891244850,00,0.00,N,5,-2350,
|
|
20230912,33050,32450,34600,31350,1622380,53738152500,00,0.00,N,2,400,
|
|
20230911,32650,30650,33600,28350,1595895,49381331400,00,0.00,N,2,1850,
|
|
20230908,30800,30150,32900,29050,1917181,58779396100,00,0.00,N,5,-400,
|
|
20230907,31200,26050,31400,26050,2215035,65205976700,00,0.00,N,2,4450,
|
|
20230906,26750,26900,27200,26000,328096,8655106100,00,0.00,N,5,-200,
|
|
20230905,26950,27200,27550,26500,328017,8841858500,00,0.00,N,5,-350,
|
|
20230904,27300,29200,29250,26900,552739,15313187700,00,0.00,N,5,-1850,
|
|
20230901,29150,28500,29500,27500,671334,19184973800,00,0.00,N,2,900,
|
|
20230831,28250,27700,29000,27150,602621,17060445100,00,0.00,N,2,700,
|
|
20230830,27550,26950,28450,26900,1031201,28620760250,00,0.00,N,2,1850,
|
|
20230829,25700,25100,26450,24950,588590,15204422400,00,0.00,N,2,1050,
|
|
20230828,24650,24450,25000,23850,306848,7473372150,00,0.00,N,2,350,
|
|
20230825,24300,26000,26200,23950,973954,24049308900,00,0.00,N,5,-2650,
|
|
20230824,26950,27600,29300,26650,1607451,45186623800,00,0.00,N,2,1250,
|
|
20230823,25700,26150,26800,25300,518886,13387165500,00,0.00,N,5,-650,
|
|
20230822,26350,29500,29950,26200,898128,24816853400,00,0.00,N,5,-2000,
|
|
20230821,28350,28750,28800,27100,456120,12825934900,00,0.00,N,2,50,
|
|
20230818,28300,27850,29700,27300,1313602,37877261100,00,0.00,N,5,-150,
|
|
20230817,28450,25550,29150,25050,1355725,37163906950,00,0.00,N,2,2450,
|
|
20230816,26000,25000,26450,24950,727381,18843519200,00,0.00,N,2,1450,
|
|
20230814,24550,24100,25100,24050,355490,8696212950,00,0.00,N,5,-450,
|
|
20230811,25000,24850,25950,24700,331708,8391845650,00,0.00,N,2,100,
|
|
20230810,24900,24700,25250,24050,479085,11772061250,00,0.00,N,5,-800,
|
|
20230809,25700,25100,26050,24400,388687,9819494150,00,0.00,N,2,550,
|
|
20230808,25150,25400,26700,24400,863520,22130352150,00,0.00,N,2,250,
|
|
20230807,24900,25450,26650,24350,1120719,28458405150,00,0.00,N,5,-1150,
|
|
20230804,26050,24750,27350,24300,1634226,42967949850,00,0.00,N,2,1100,
|
|
20230803,24950,25100,25800,24100,854564,21174440300,00,0.00,N,5,-400,
|
|
20230802,25350,27500,29500,25150,1295830,34915489300,00,0.00,N,5,-2700,
|
|
20230801,28050,28250,28500,26300,999100,27270625650,00,0.00,N,5,-500,
|
|
20230731,28550,29700,30450,28000,783832,22874733350,00,0.00,N,5,-1200,
|
|
20230728,29750,30500,30500,28050,985079,28745534850,00,0.00,N,2,400,
|
|
20230727,29350,25650,29900,24800,2657561,74806913000,00,0.00,N,2,3800,
|
|
20230726,25550,26950,27950,24650,1547210,40832813800,00,0.00,N,5,-800,
|
|
20230725,26350,27750,28250,25850,1152501,30877563150,00,0.00,N,5,-1800,
|
|
20230724,28150,27450,28500,25550,938805,25309551050,00,0.00,N,2,500,
|
|
20230721,27650,27550,28000,26900,608417,16702807050,00,0.00,N,5,-700,
|
|
20230720,28350,27700,29200,26450,1019821,28316379700,00,0.00,N,2,650,
|
|
20230719,27700,30000,30500,26300,1288155,35544632450,00,0.00,N,5,-2650,
|
|
20230718,30350,28700,30950,28200,890097,26304672600,00,0.00,N,2,1900,
|
|
20230717,28450,29000,29100,27250,778700,21915320400,00,0.00,N,5,-1200,
|
|
20230714,29650,26300,31600,26250,2758549,80368241500,00,0.00,N,2,3950,
|
|
20230713,25700,24950,27300,24200,2247187,57814126750,00,0.00,N,2,2000,
|
|
20230712,23700,22950,23900,22150,1272142,29477228150,00,0.00,N,2,700,
|
|
20230711,23000,19840,23000,19840,2039099,44279957720,00,0.00,N,2,3300,
|
|
20230710,19700,18520,20950,18130,1483416,29260587670,00,0.00,N,2,1310,
|
|
20230707,18390,18660,19110,18350,748460,14048552360,00,0.00,N,5,-200,
|
|
20230706,18590,19720,20150,18400,1088383,20625748220,00,0.00,N,5,-1310,
|
|
20230705,19900,20850,21250,19740,774695,15665935980,00,0.00,N,5,-950,
|
|
20230704,20850,20400,21450,20050,1054687,21965308050,00,0.00,N,2,550,
|
|
20230703,20300,19220,20850,19210,1995338,40279447760,00,0.00,N,2,1600,
|
|
20230630,18700,17010,18880,16480,1322407,23725725990,00,0.00,N,2,1520,
|
|
20230629,17180,16430,17460,16400,1170343,19888067330,00,0.00,N,2,1030,
|
|
20230628,16150,16000,16350,15850,340653,5487431370,00,0.00,N,2,270,
|
|
20230627,15880,16650,16670,15650,590806,9451107380,00,0.00,N,5,-940,
|
|
20230626,16820,16430,16910,16060,442968,7337509040,00,0.00,N,2,130,
|
|
20230623,16690,16810,17560,16520,727411,12410695330,00,0.00,N,5,-150,
|
|
20230622,16840,16620,17240,16350,698112,11650892900,00,0.00,N,5,-10,
|
|
20230621,16850,17760,17960,16520,1192006,20213033280,00,0.00,N,5,-1150,
|
|
20230620,18000,18420,18460,17190,1121889,19801779680,00,0.00,N,5,-700,
|
|
20230619,18700,18060,19360,17780,1080650,20219941830,00,0.00,N,2,700,
|
|
20230616,18000,17950,18800,17810,1074362,19558289180,00,0.00,N,2,50,
|
|
20230615,17950,15830,18000,15820,2587996,44168583300,00,0.00,N,2,2210,
|
|
20230614,15740,15780,16050,15300,1005265,15806113730,00,0.00,N,5,-40,
|
|
20230613,15780,13880,16450,13800,4139322,64575800870,00,0.00,N,2,1930,
|
|
20230612,13850,13030,13930,12970,993357,13492226390,00,0.00,N,2,950,
|
|
20230609,12900,12960,12970,12740,128087,1648682690,00,0.00,N,2,30,
|
|
20230608,12870,12710,12890,12520,118754,1518166090,00,0.00,N,2,160,
|
|
20230607,12710,12700,12830,12590,56073,712029390,00,0.00,N,2,10,
|
|
20230605,12700,12870,12970,12660,74436,947727350,00,0.00,N,5,-170,
|
|
20230602,12870,12950,12960,12690,93150,1192480370,00,0.00,N,2,10,
|
|
20230601,12860,12450,13040,12320,111585,1416519410,00,0.00,N,2,390,
|
|
20230531,12470,12640,12770,12360,81189,1017392900,00,0.00,N,5,-220,
|
|
20230530,12690,13050,13060,12640,168615,2169370430,00,0.00,N,5,-70,
|
|
20230526,12760,12500,12830,12420,279288,3541575020,00,0.00,N,2,410,
|
|
20230525,12350,12540,12600,12310,50146,623128280,00,0.00,N,5,-50,
|
|
20230524,12400,12520,12520,12300,47917,592175890,00,0.00,N,5,-100,
|
|
20230523,12500,12670,12680,12450,73377,920499740,00,0.00,N,5,-170,
|
|
20230522,12670,12760,12840,12610,96648,1231129450,00,0.00,N,5,-20,
|
|
20230519,12690,12280,12740,12260,216287,2729138210,00,0.00,N,2,510,
|
|
20230518,12180,12010,12220,12000,97833,1187544440,00,0.00,N,2,270,
|
|
20230517,11910,11800,11930,11760,34375,407981190,00,0.00,N,2,110,
|
|
20230516,11800,11920,12030,11730,46822,553732770,00,0.00,N,5,-20,
|
|
20230515,11820,11920,11990,11670,39922,467857990,00,0.00,N,5,-100,
|
|
20230512,11920,11850,11970,11690,36513,432152490,00,0.00,N,2,70,
|
|
20230511,11850,12100,12100,11850,32030,381809870,00,0.00,N,5,-100,
|
|
20230510,11950,12020,12110,11770,67342,801320640,00,0.00,N,5,-140,
|
|
20230509,12090,12180,12200,11860,44329,531212910,00,0.00,N,5,-80,
|
|
20230508,12170,11850,12240,11840,122762,1484862920,00,0.00,N,2,410,
|
|
20230504,11760,11650,11760,11520,44004,511971450,00,0.00,N,2,90,
|
|
20230503,11670,11510,11680,11510,49822,577887980,00,0.00,N,5,-10,
|
|
20230502,11680,11630,11750,11540,68346,792662820,00,0.00,N,2,50,
|
|
20230428,11630,11750,11830,11550,51616,603366900,00,0.00,N,5,-50,
|
|
20230427,11680,11730,11730,11460,31841,368303720,00,0.00,N,2,130,
|
|
20230426,11550,11570,11910,11550,40170,470407080,00,0.00,N,5,-30,
|
|
20230425,11580,11860,11860,11480,76376,885335640,00,0.00,N,5,-180,
|
|
20230424,11760,12040,12100,11720,62592,741127230,00,0.00,N,5,-280,
|
|
20230421,12040,12240,12300,11940,68091,821582840,00,0.00,N,5,-100,
|
|
20230420,12140,12410,12410,12080,76959,936619870,00,0.00,N,5,-240,
|
|
20230419,12380,12370,12470,12260,63347,781541120,00,0.00,N,2,20,
|
|
20230418,12360,12630,12630,12240,112963,1394561870,00,0.00,N,5,-270,
|
|
20230417,12630,12910,12960,12590,98207,1244172660,00,0.00,N,5,-270,
|
|
20230414,12900,13210,13250,12890,129252,1675921350,00,0.00,N,5,-240,
|
|
20230413,13140,13260,13260,13060,78712,1035024950,00,0.00,N,5,-210,
|
|
20230412,13350,13390,13400,12940,151988,1999786930,00,0.00,N,5,-70,
|
|
20230411,13420,13110,13490,12970,232478,3090996630,00,0.00,N,2,410,
|
|
20230410,13010,13350,13350,12950,110497,1445013410,00,0.00,N,5,-250,
|
|
20230407,13260,12900,13420,12900,159723,2112991270,00,0.00,N,2,420,
|
|
20230406,12840,12980,12980,12600,95178,1214541710,00,0.00,N,5,-260,
|
|
20230405,13100,13020,13240,13010,88854,1164329490,00,0.00,N,2,110,
|
|
20230404,12990,13390,13390,12980,115117,1508609090,00,0.00,N,5,-400,
|
|
20230403,13390,13270,13470,13000,108755,1438455940,00,0.00,N,2,140,
|
|
20230331,13250,13600,13600,13100,152589,2031951590,00,0.00,N,5,-190,
|
|
20230330,13440,13300,13540,13220,458993,6152727610,00,0.00,N,2,370,
|
|
20230329,13070,13090,13130,12650,223791,2904435890,00,0.00,N,2,90,
|
|
20230328,12980,12560,12990,12510,236020,3028682530,00,0.00,N,2,420,
|
|
20230327,12560,12720,12820,12510,134660,1702280480,00,0.00,N,5,-40,
|
|
20230324,12600,12310,12700,12210,355791,4467220010,00,0.00,N,2,500,
|
|
20230323,12100,11920,12180,11850,87276,1054614010,00,0.00,N,2,60,
|
|
20230322,12040,11950,12040,11680,82814,982352270,00,0.00,N,2,140,
|
|
20230321,11900,12150,12180,11830,72943,873026980,00,0.00,N,5,-200,
|
|
20230320,12100,12140,12200,11950,102810,1245019220,00,0.00,N,5,-40,
|
|
20230317,12140,11530,12150,11490,262236,3117015040,00,0.00,N,2,790,
|
|
20230316,11350,10860,11500,10730,133390,1504192580,00,0.00,N,2,540,
|
|
20230315,10810,10860,11060,10810,74113,809731650,00,0.00,N,2,110,
|
|
20230314,10700,11160,11240,10700,138981,1509447860,00,0.00,N,5,-560,
|
|
20230313,11260,11140,11260,10900,141989,1573485920,00,0.00,N,2,120,
|
|
20230310,11140,11550,11560,11120,204710,2307283300,00,0.00,N,5,-510,
|
|
20230309,11650,11700,11900,11550,80113,933056790,00,0.00,N,5,-30,
|
|
20230308,11680,11810,11810,11610,109923,1283633940,00,0.00,N,5,-220,
|
|
20230307,11900,12040,12050,11850,123517,1470058380,00,0.00,N,5,-250,
|
|
20230306,12150,12100,12190,11880,114547,1379457400,00,0.00,N,2,100,
|
|
20230303,12050,11980,12290,11880,137508,1659316040,00,0.00,N,2,190,
|
|
20230302,11860,12000,12100,11850,131716,1571653230,00,0.00,N,5,-210,
|
|
20230228,12070,12100,12150,11990,103053,1241779540,00,0.00,N,3,0,
|
|
20230227,12070,12410,12410,12020,138914,1686662640,00,0.00,N,5,-370,
|
|
20230224,12440,12750,12880,12400,128660,1611633200,00,0.00,N,5,-230,
|
|
20230223,12670,12740,12800,12500,105485,1332834580,00,0.00,N,5,-10,
|
|
20230222,12680,12840,12850,12670,93055,1185744670,00,0.00,N,5,-360,
|
|
20230221,13040,13100,13190,13000,93118,1214573600,00,0.00,N,5,-160,
|
|
20230220,13200,13250,13250,13000,86759,1137409940,00,0.00,N,5,-50,
|
|
20230217,13250,13380,13530,13120,138411,1838859300,00,0.00,N,5,-350,
|
|
20230216,13600,13440,13700,13270,139137,1885054060,00,0.00,N,2,330,
|
|
20230215,13270,13380,13880,13210,299660,4057214140,00,0.00,N,2,50,
|
|
20230214,13220,12880,13370,12880,135021,1786009230,00,0.00,N,2,360,
|
|
20230213,12860,13080,13080,12790,72209,928993000,00,0.00,N,5,-230,
|
|
20230210,13090,13400,13400,13000,78229,1023769630,00,0.00,N,5,-290,
|
|
20230209,13380,13300,13400,13160,66839,888509850,00,0.00,N,3,0,
|
|
20230208,13380,13400,13440,13200,103434,1378879250,00,0.00,N,2,180,
|
|
20230207,13200,12900,13310,12870,88313,1161725120,00,0.00,N,2,280,
|
|
20230206,12920,13030,13150,12810,70699,914659450,00,0.00,N,5,-90,
|
|
20230203,13010,13020,13150,12950,64182,835072530,00,0.00,N,3,0,
|
|
20230202,13010,13040,13190,12900,86199,1122111400,00,0.00,N,2,220,
|
|
20230201,12790,12850,12980,12730,60164,772012280,00,0.00,N,2,60,
|
|
20230131,12730,12880,13010,12720,69762,894446570,00,0.00,N,5,-200,
|
|
20230130,12930,13440,13500,12900,160198,2095990720,00,0.00,N,5,-470,
|
|
20230127,13400,13130,13460,13120,133846,1781898060,00,0.00,N,2,310,
|
|
20230126,13090,12930,13090,12900,82138,1067830070,00,0.00,N,2,60,
|
|
20230125,13030,12600,13090,12550,198414,2550183680,00,0.00,N,2,630,
|
|
20230120,12400,12400,12600,12300,53563,663241800,00,0.00,N,3,0,
|
|
20230119,12400,12100,12500,12100,50157,618488950,00,0.00,N,2,100,
|
|
20230118,12300,12400,12450,12150,73857,904404350,00,0.00,N,5,-150,
|
|
20230117,12450,12550,12700,12300,59486,740481600,00,0.00,N,5,-150,
|
|
20230116,12600,12350,12700,12350,94415,1183393150,00,0.00,N,2,250,
|
|
20230113,12350,12400,12500,12250,47923,593199650,00,0.00,N,5,-50,
|
|
20230112,12400,12600,12650,12350,107515,1342091300,00,0.00,N,5,-150,
|
|
20230111,12550,12350,12600,12300,104591,1301924850,00,0.00,N,2,250,
|
|
20230110,12300,12250,12400,12100,63466,779455750,00,0.00,N,2,50,
|
|
20230109,12250,12250,12350,12150,74418,910489900,00,0.00,N,2,150,
|
|
20230106,12100,11750,12200,11750,58917,711798900,00,0.00,N,2,200,
|
|
20230105,11900,12000,12050,11750,47964,571758450,00,0.00,N,5,-100,
|
|
20230104,12000,11300,12000,11300,137632,1619976700,00,0.00,N,2,650,
|
|
20230103,11350,11500,11550,11100,117746,1330897000,00,0.00,N,5,-100,
|
|
20230102,11450,12000,12100,11450,119219,1382922850,00,0.00,N,5,-500,
|
|
20221229,11950,12150,12150,11750,77420,922045750,00,0.00,N,5,-200,
|
|
20221228,12150,12300,12300,12100,53717,653530000,02,0.00,N,5,-300,
|
|
20221227,12450,12200,12500,12150,86790,1067849850,00,0.00,N,2,250,
|
|
20221226,12200,12100,12250,11950,73289,887665750,00,0.00,N,2,100,
|
|
20221223,12100,12350,12400,12100,120050,1464311050,00,0.00,N,5,-550,
|
|
20221222,12650,12650,12750,12550,95487,1202958200,00,0.00,N,2,100,
|
|
20221221,12550,12850,12900,12400,72939,917439550,00,0.00,N,5,-250,
|
|
20221220,12800,13050,13100,12750,60305,777231500,00,0.00,N,5,-250,
|
|
20221219,13050,13050,13300,12900,84603,1109898450,00,0.00,N,5,-50,
|
|
20221216,13100,13200,13250,13000,74979,983985950,00,0.00,N,5,-250,
|
|
20221215,13350,13300,13400,13250,50389,672207800,00,0.00,N,5,-50,
|
|
20221214,13400,13050,13500,13000,105857,1408111400,00,0.00,N,2,450,
|
|
20221213,12950,13050,13100,12750,81743,1050370050,00,0.00,N,3,0,
|
|
20221212,12950,12950,13050,12800,46583,601612650,00,0.00,N,5,-50,
|
|
20221209,13000,13100,13200,12950,62471,815942200,00,0.00,N,3,0,
|
|
20221208,13000,12900,13100,12850,36767,475932200,00,0.00,N,5,-100,
|
|
20221207,13100,13100,13250,12900,76189,991247900,00,0.00,N,5,-150,
|
|
20221206,13250,13400,13450,13200,51460,684498100,00,0.00,N,5,-250,
|
|
20221205,13500,13600,13800,13400,78288,1063608500,00,0.00,N,5,-150,
|
|
20221202,13650,13850,13900,13400,87623,1191690400,00,0.00,N,5,-200,
|
|
20221201,13850,13950,14100,13800,69634,969226200,00,0.00,N,2,150,
|
|
20221130,13700,13750,13850,13500,63536,869272200,00,0.00,N,5,-50,
|
|
20221129,13750,13450,13750,13400,38404,523107150,00,0.00,N,2,250,
|
|
20221128,13500,13900,13900,13500,58596,799636100,00,0.00,N,5,-500,
|
|
20221125,14000,14200,14200,13850,51351,718011750,00,0.00,N,5,-200,
|
|
20221124,14200,14100,14200,13850,69942,982566850,00,0.00,N,2,200,
|
|
20221123,14000,13800,14150,13750,82876,1158143950,00,0.00,N,2,300,
|
|
20221122,13700,13750,14000,13650,62354,856425350,00,0.00,N,5,-250,
|
|
20221121,13950,14050,14200,13750,100805,1403854400,00,0.00,N,5,-50,
|
|
20221118,14000,14350,14600,13950,165868,2367576950,00,0.00,N,5,-300,
|
|
20221117,14300,14600,14600,14250,118364,1702327700,00,0.00,N,5,-350,
|
|
20221116,14650,14700,14750,14400,145730,2126250150,00,0.00,N,2,50,
|
|
20221115,14600,14050,14600,14000,219977,3165489800,00,0.00,N,2,550,
|
|
20221114,14050,14300,14600,13950,230406,3285774000,00,0.00,N,5,-150,
|
|
20221111,14200,14600,14650,14100,237948,3399954150,00,0.00,N,2,300,
|
|
20221110,13900,14000,14100,13800,88423,1230713800,00,0.00,N,5,-350,
|
|
20221109,14250,14150,14300,13950,170081,2409903500,00,0.00,N,2,250,
|
|
20221108,14000,13650,14100,13550,203471,2835590050,00,0.00,N,2,500,
|
|
20221107,13500,13200,13500,13200,96072,1285704200,00,0.00,N,2,350,
|
|
20221104,13150,13200,13250,12800,85960,1119993900,00,0.00,N,5,-150,
|
|
20221103,13300,13000,13300,12900,91726,1201387750,00,0.00,N,5,-100,
|
|
20221102,13400,13700,13700,13200,89863,1204558050,00,0.00,N,5,-250,
|
|
20221101,13650,13600,13800,13550,68738,938702500,00,0.00,N,5,-50,
|
|
20221031,13700,13200,13800,13150,170640,2310927250,00,0.00,N,2,800,
|
|
20221028,12900,13650,13850,12900,190514,2525494750,00,0.00,N,5,-900,
|
|
20221027,13800,13650,13950,13500,114621,1577079050,00,0.00,N,2,150,
|
|
20221026,13650,13850,13900,13600,99135,1363311800,00,0.00,N,5,-100,
|
|
20221025,13750,13250,13950,13150,190603,2602295550,00,0.00,N,2,450,
|
|
20221024,13300,13050,13700,13050,355993,4733000750,00,0.00,N,2,650,
|
|
20221021,12650,12600,12850,12550,40818,517538550,00,0.00,N,3,0,
|
|
20221020,12650,12800,12900,12450,74663,938889250,00,0.00,N,5,-150,
|
|
20221019,12800,13100,13200,12750,58519,758968250,00,0.00,N,5,-300,
|
|
20221018,13100,13250,13350,12800,89074,1163011100,00,0.00,N,2,50,
|
|
20221017,13050,12700,13050,12650,60534,778690700,00,0.00,N,3,0,
|
|
20221014,13050,12950,13100,12850,85860,1116480100,00,0.00,N,2,450,
|
|
20221013,12600,12800,12900,12450,101395,1283284250,00,0.00,N,5,-450,
|
|
20221012,13050,13100,13400,12750,144584,1878709850,00,0.00,N,5,-150,
|
|
20221011,13200,13300,13500,13100,134664,1784210750,00,0.00,N,5,-500,
|
|
20221007,13700,13250,13850,13150,197079,2687244700,00,0.00,N,2,350,
|
|
20221006,13350,13000,13450,13000,135425,1799511300,00,0.00,N,2,400,
|
|
20221005,12950,13150,13200,12800,93744,1215974350,00,0.00,N,5,-50,
|
|
20221004,13000,12750,13100,12650,181835,2355853850,00,0.00,N,2,500,
|
|
20220930,12500,11950,12650,11850,161457,1997623350,00,0.00,N,2,300,
|
|
20220929,12200,12300,12800,12200,225885,2816877450,00,0.00,N,2,200,
|
|
20220928,12000,12650,12750,12000,194836,2382220600,00,0.00,N,5,-650,
|
|
20220927,12650,12350,12700,12100,236072,2929107100,00,0.00,N,2,400,
|
|
20220926,12250,12550,12750,12150,273504,3396425800,00,0.00,N,5,-650,
|
|
20220923,12900,13300,13500,12900,239819,3139295400,00,0.00,N,5,-600,
|
|
20220922,13500,13750,13800,13150,156191,2091452850,00,0.00,N,5,-350,
|
|
20220921,13850,13750,13900,13650,76309,1051941050,00,0.00,N,5,-100,
|
|
20220920,13950,13900,14150,13900,70399,984875250,00,0.00,N,2,100,
|
|
20220919,13850,14150,14200,13750,117672,1640624500,00,0.00,N,5,-300,
|
|
20220916,14150,14300,14300,14000,125071,1762295800,00,0.00,N,5,-300,
|
|
20220915,14450,14600,14650,14300,63300,912278650,00,0.00,N,5,-50,
|
|
20220914,14500,14350,14650,14300,139957,2018692200,00,0.00,N,5,-400,
|
|
20220913,14900,14550,15050,14550,188017,2793556350,00,0.00,N,2,500,
|
|
20220908,14400,14350,14700,14300,82149,1191385550,00,0.00,N,2,100,
|
|
20220907,14300,14200,14400,13900,123577,1742363450,00,0.00,N,5,-150,
|
|
20220906,14450,14150,14450,14050,111182,1584082900,00,0.00,N,2,450,
|
|
20220905,14000,14300,14400,13900,137049,1932016500,00,0.00,N,5,-350,
|
|
20220902,14350,14800,14800,14350,86583,1258801850,00,0.00,N,5,-250,
|
|
20220901,14600,14750,15150,14600,118906,1762545300,00,0.00,N,5,-400,
|
|
20220831,15000,14650,15000,14500,99164,1469392900,00,0.00,N,2,250,
|
|
20220830,14750,14300,14750,14300,98474,1431304250,00,0.00,N,2,500,
|
|
20220829,14250,14400,14500,14200,224925,3219806850,00,0.00,N,5,-750,
|
|
20220826,15000,15100,15250,14900,146904,2212035850,00,0.00,N,2,100,
|
|
20220825,14900,14600,14950,14450,110763,1636773150,00,0.00,N,2,350,
|
|
20220824,14550,14700,14750,14300,159343,2310015150,00,0.00,N,2,50,
|
|
20220823,14500,14450,14600,14300,164995,2385760000,00,0.00,N,5,-150,
|
|
20220822,14650,14950,15000,14650,165400,2443486150,00,0.00,N,5,-550,
|
|
20220819,15200,15550,15750,15050,166685,2568772300,00,0.00,N,5,-300,
|
|
20220818,15500,15050,15550,14850,141183,2155008750,00,0.00,N,2,350,
|
|
20220817,15150,15500,15650,15150,188574,2884522400,00,0.00,N,5,-500,
|
|
20220816,15650,15750,15900,15550,117040,1838780550,00,0.00,N,2,150,
|
|
20220812,15500,15200,15750,15200,191095,2968097050,00,0.00,N,2,300,
|
|
20220811,15200,15150,15400,15050,256452,3897897300,00,0.00,N,2,350,
|
|
20220810,14850,14950,15000,14700,152057,2250884600,00,0.00,N,5,-200,
|
|
20220809,15050,15550,15550,14850,331742,5009532050,00,0.00,N,5,-500,
|
|
20220808,15550,16150,16150,15450,199703,3112957200,00,0.00,N,5,-600,
|
|
20220805,16150,16300,16350,16050,67800,1094419450,00,0.00,N,5,-50,
|
|
20220804,16200,16050,16250,15900,104684,1679582850,00,0.00,N,2,350,
|
|
20220803,15850,16100,16250,15750,157214,2498227650,00,0.00,N,5,-250,
|
|
20220802,16100,16700,16700,16100,116099,1886150750,00,0.00,N,5,-500,
|
|
20220801,16600,16900,16900,16550,97739,1628396000,00,0.00,N,5,-200,
|
|
20220729,16800,17150,17350,16800,260868,4469289950,00,0.00,N,2,50,
|
|
20220728,16750,17000,17100,16700,128875,2172106500,00,0.00,N,5,-50,
|
|
20220727,16800,16750,17100,16550,171428,2895571900,00,0.00,N,2,50,
|
|
20220726,16750,16950,16950,16550,72572,1211285650,00,0.00,N,5,-200,
|
|
20220725,16950,16700,17000,16500,162952,2740062250,00,0.00,N,2,200,
|
|
20220722,16750,16700,17000,16600,128810,2168997950,00,0.00,N,3,0,
|
|
20220721,16750,16700,16850,16550,93441,1562250700,00,0.00,N,2,150,
|
|
20220720,16600,16550,16800,16500,145475,2422975700,00,0.00,N,2,300,
|
|
20220719,16300,16200,16450,16050,74507,1207826800,00,0.00,N,5,-150,
|
|
20220718,16450,16400,16500,16200,77288,1266500650,00,0.00,N,2,350,
|
|
20220715,16100,16200,16600,15950,138813,2245825100,00,0.00,N,5,-100,
|
|
20220714,16200,16000,16350,15850,90814,1461532450,00,0.00,N,3,0,
|
|
20220713,16200,15450,16400,15200,187994,3021031050,00,0.00,N,2,750,
|
|
20220712,15450,15950,15950,15250,147386,2287466100,00,0.00,N,5,-650,
|
|
20220711,16100,15900,16350,15750,155807,2508571800,00,0.00,N,2,350,
|
|
20220708,15750,15650,15950,15450,138452,2177024750,00,0.00,N,2,350,
|
|
20220707,15400,15250,15700,15100,87646,1350848050,00,0.00,N,2,450,
|
|
20220706,14950,15100,15300,14750,142725,2149130250,00,0.00,N,5,-100,
|
|
20220705,15050,14550,15100,14550,159840,2380840600,00,0.00,N,2,650,
|
|
20220704,14400,14500,14800,14200,237381,3436980650,00,0.00,N,5,-150,
|
|
20220701,14550,15100,15300,14200,209087,3087982600,00,0.00,N,5,-550,
|
|
20220630,15100,15700,15700,15000,229601,3490357300,00,0.00,N,5,-700,
|
|
20220629,15800,15800,16050,15400,184738,2900409950,00,0.00,N,5,-450,
|
|
20220628,16250,16100,16250,15750,96764,1545636200,00,0.00,N,2,150,
|
|
20220627,16100,15650,16300,15500,194518,3107902400,00,0.00,N,2,550,
|
|
20220624,15550,14900,15650,14900,244792,3762300250,00,0.00,N,2,700,
|
|
20220623,14850,15550,15950,14750,343671,5197436150,00,0.00,N,5,-750,
|
|
20220622,15600,16700,17250,15600,486959,8052526150,00,0.00,N,5,-900,
|
|
20220621,16500,16350,16650,15900,263942,4289450250,00,0.00,N,2,200,
|
|
20220620,16300,17600,17600,16250,260579,4336612050,00,0.00,N,5,-1250,
|
|
20220617,17550,17100,17550,16850,247661,4251898100,00,0.00,N,5,-150,
|
|
20220616,17700,18200,18500,17500,170910,3089222900,00,0.00,N,5,-50,
|
|
20220615,17750,18000,18150,17500,168570,2997767650,00,0.00,N,5,-300,
|
|
20220614,18050,17850,18350,17450,356866,6390018950,00,0.00,N,3,0,
|
|
20220613,18050,18300,18600,18000,352741,6417406500,00,0.00,N,5,-1000,
|
|
20220610,19050,19200,19500,18950,186361,3572291100,00,0.00,N,5,-400,
|
|
20220609,19450,19700,19750,19000,240193,4654462300,00,0.00,N,5,-350,
|
|
20220608,19800,20050,20100,19400,244072,4811623450,00,0.00,N,5,-50,
|
|
20220607,19850,21600,21600,19750,610196,12450298600,00,0.00,N,5,-1600,
|
|
20220603,21450,21800,21950,21300,514302,11144224150,00,0.00,N,5,-200,
|
|
20220602,21650,21250,21700,21000,209665,4487876150,00,0.00,N,2,150,
|
|
20220531,21500,21600,21600,21200,271879,5816583700,00,0.00,N,3,0,
|
|
20220530,21500,20550,21900,20250,1140534,24464291400,00,0.00,N,2,1200,
|
|
20220527,20300,19700,20750,19400,473820,9581869200,00,0.00,N,2,900,
|
|
20220526,19400,20150,20300,19350,206725,4100428950,00,0.00,N,5,-750,
|
|
20220525,20150,19750,20200,19200,260914,5155240250,00,0.00,N,2,650,
|
|
20220524,19500,20550,20600,19350,386819,7683298950,00,0.00,N,5,-1100,
|
|
20220523,20600,20800,20950,20300,122306,2513984500,00,0.00,N,5,-100,
|
|
20220520,20700,20400,21000,20250,165334,3412849400,00,0.00,N,2,250,
|
|
20220519,20450,20100,20550,20050,169837,3446011400,00,0.00,N,5,-300,
|
|
20220518,20750,20750,21500,20550,430457,9057873150,00,0.00,N,2,200,
|
|
20220517,20550,20200,20550,20100,181745,3706339450,00,0.00,N,2,350,
|
|
20220516,20200,20950,21000,20100,219030,4465850350,00,0.00,N,5,-450,
|