688 lines
45 KiB
CSV
688 lines
45 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250305,8160,7920,8700,7920,10595,88077620,00,0.00,N,2,40,
|
|
20250304,8120,8200,8360,8110,4570,37296670,00,0.00,N,5,-210,
|
|
20250228,8330,8680,8680,8320,7715,65294180,00,0.00,N,5,-390,
|
|
20250227,8720,8700,8890,8700,4801,41985510,00,0.00,N,3,0,
|
|
20250226,8720,8970,8970,8710,6728,59171690,00,0.00,N,5,-60,
|
|
20250225,8780,8720,8930,8720,4496,39550800,00,0.00,N,5,-100,
|
|
20250224,8880,8940,9040,8820,5979,53381210,00,0.00,N,5,-160,
|
|
20250221,9040,9040,9070,8930,6858,61570200,00,0.00,N,3,0,
|
|
20250220,9040,9080,9090,8950,10670,96144600,00,0.00,N,5,-20,
|
|
20250219,9060,8910,9100,8910,12908,116701590,00,0.00,N,2,180,
|
|
20250218,8880,9000,9050,8820,10195,90631560,00,0.00,N,5,-20,
|
|
20250217,8900,8730,8970,8660,6924,61268410,00,0.00,N,2,100,
|
|
20250214,8800,8810,9000,8770,11630,102749600,00,0.00,N,5,-50,
|
|
20250213,8850,8880,8960,8600,8621,74869480,00,0.00,N,3,0,
|
|
20250212,8850,9050,9050,8800,6673,59134780,00,0.00,N,5,-190,
|
|
20250211,9040,9140,9200,8900,5268,47529150,00,0.00,N,5,-60,
|
|
20250210,9100,8900,9120,8700,13097,116902940,00,0.00,N,2,200,
|
|
20250207,8900,8980,9160,8890,9695,86903440,00,0.00,N,5,-100,
|
|
20250206,9000,8610,9220,8610,21253,190169970,00,0.00,N,2,570,
|
|
20250205,8430,8220,8460,8220,5270,44011330,00,0.00,N,2,150,
|
|
20250204,8280,8220,8400,8220,4159,34450960,00,0.00,N,2,60,
|
|
20250203,8220,8570,8720,8150,10197,84271440,00,0.00,N,5,-510,
|
|
20250131,8730,8840,8950,8700,2484,21812900,00,0.00,N,5,-110,
|
|
20250124,8840,8790,9020,8790,2586,22997960,00,0.00,N,3,0,
|
|
20250123,8840,9050,9050,8790,4855,42938640,00,0.00,N,5,-210,
|
|
20250122,9050,9030,9150,8900,5353,48275890,00,0.00,N,5,-40,
|
|
20250121,9090,9240,9300,8850,9519,86249320,00,0.00,N,5,-210,
|
|
20250120,9300,9390,9870,9100,16890,158041490,00,0.00,N,5,-90,
|
|
20250117,9390,9530,9730,9230,23657,224087150,00,0.00,N,2,40,
|
|
20250116,9350,8610,10000,8610,67126,628734250,00,0.00,N,2,750,
|
|
20250115,8600,8900,8920,8500,11848,102639050,00,0.00,N,5,-280,
|
|
20250114,8880,8400,8920,8250,32981,286017590,00,0.00,N,2,620,
|
|
20250113,8260,8490,8490,8210,4012,33453980,00,0.00,N,5,-220,
|
|
20250110,8480,8520,8570,8400,3585,30325640,00,0.00,N,5,-40,
|
|
20250109,8520,8540,8600,8350,8660,73611400,00,0.00,N,5,-20,
|
|
20250108,8540,8180,8550,8180,10480,88698490,00,0.00,N,2,280,
|
|
20250107,8260,8230,8460,8230,11437,94811690,00,0.00,N,5,-10,
|
|
20250106,8270,8080,8430,8070,9499,77916420,00,0.00,N,2,110,
|
|
20250103,8160,8000,8200,7980,7712,62491210,00,0.00,N,2,230,
|
|
20250102,7930,7660,7990,7640,3438,26582740,00,0.00,N,2,140,
|
|
20241230,7790,7650,7880,7630,2270,17589600,00,0.00,N,5,-110,
|
|
20241227,7900,7750,8000,7640,5863,45545660,02,0.00,N,2,120,
|
|
20241226,7780,8010,8010,7770,5439,42605970,00,0.00,N,5,-50,
|
|
20241224,7830,7950,8180,7830,5593,44482870,00,0.00,N,5,-200,
|
|
20241223,8030,7910,8220,7910,5292,42583400,00,0.00,N,2,100,
|
|
20241220,7930,7900,8680,7900,29919,243882180,00,0.00,N,5,-20,
|
|
20241219,7950,8130,8130,7910,2597,20636820,00,0.00,N,5,-190,
|
|
20241218,8140,7930,8270,7930,9587,77784420,00,0.00,N,2,210,
|
|
20241217,7930,8100,8230,7880,7839,62587090,00,0.00,N,5,-170,
|
|
20241216,8100,7750,8270,7750,11270,90277310,00,0.00,N,2,350,
|
|
20241213,7750,7680,7750,7510,5894,44967760,00,0.00,N,2,230,
|
|
20241212,7520,7500,7690,7450,6216,46952990,00,0.00,N,5,-30,
|
|
20241211,7550,7120,7550,7070,18875,139261620,00,0.00,N,2,430,
|
|
20241210,7120,6540,7130,6510,33898,234060760,00,0.00,N,2,520,
|
|
20241209,6600,7130,7130,6550,60660,411086980,00,0.00,N,5,-760,
|
|
20241206,7360,7520,7860,7110,48781,363393890,00,0.00,N,5,-520,
|
|
20241205,7880,8000,8020,7820,8506,67249940,00,0.00,N,5,-170,
|
|
20241204,8050,8330,8330,7840,28494,227412090,00,0.00,N,5,-290,
|
|
20241203,8340,8320,8560,8270,8996,74828800,00,0.00,N,2,20,
|
|
20241202,8320,8250,8350,8110,6245,51426040,00,0.00,N,2,70,
|
|
20241129,8250,8610,8660,8250,14217,118886880,00,0.00,N,5,-360,
|
|
20241128,8610,8720,8810,8530,6302,54074080,00,0.00,N,5,-110,
|
|
20241127,8720,8920,8920,8710,5648,49640850,00,0.00,N,5,-200,
|
|
20241126,8920,8750,9080,8750,11240,100155790,00,0.00,N,2,50,
|
|
20241125,8870,8700,8900,8520,9442,82849620,00,0.00,N,2,330,
|
|
20241122,8540,8490,8560,8370,11325,95809980,00,0.00,N,2,230,
|
|
20241121,8310,8330,8490,8230,3882,32452770,00,0.00,N,5,-40,
|
|
20241120,8350,8070,8490,8070,9629,79806590,00,0.00,N,2,90,
|
|
20241119,8260,8270,8290,8100,7971,65360380,00,0.00,N,5,-20,
|
|
20241118,8280,8080,8300,8000,21824,178366800,00,0.00,N,2,200,
|
|
20241115,8080,8400,9230,7640,185878,1568459450,00,0.00,N,5,-310,
|
|
20241114,8390,8400,8490,8160,39838,329717630,00,0.00,N,5,-40,
|
|
20241113,8430,8800,8980,8380,38517,329448870,00,0.00,N,5,-400,
|
|
20241112,8830,9450,9500,8740,120611,1085990200,00,0.00,N,5,-770,
|
|
20241111,9600,10170,10240,9520,57211,552682590,00,0.00,N,5,-570,
|
|
20241108,10170,10020,10400,10020,16035,164074210,00,0.00,N,2,150,
|
|
20241107,10020,10420,10420,9890,24470,246372830,00,0.00,N,5,-420,
|
|
20241106,10440,10680,10860,10160,30366,315387410,00,0.00,N,5,-330,
|
|
20241105,10770,10750,10870,10500,8046,85784890,00,0.00,N,2,40,
|
|
20241104,10730,10520,10730,10310,16139,171125800,00,0.00,N,2,210,
|
|
20241101,10520,10410,10640,10210,12257,128089230,00,0.00,N,2,100,
|
|
20241031,10420,10200,10480,10130,13803,143317260,00,0.00,N,5,-40,
|
|
20241030,10460,10370,10480,10230,10404,107768870,00,0.00,N,2,100,
|
|
20241029,10360,10300,10460,10100,18603,190625660,00,0.00,N,2,10,
|
|
20241028,10350,10040,10670,10040,48766,506957220,00,0.00,N,2,310,
|
|
20241025,10040,11210,11220,10000,182209,1868811970,00,0.00,N,5,-1180,
|
|
20241024,11220,11700,11700,11110,6213,69844340,00,0.00,N,5,-300,
|
|
20241023,11520,11240,11630,11000,16310,183149050,00,0.00,N,2,290,
|
|
20241022,11230,11670,11850,11190,27738,313750800,00,0.00,N,5,-550,
|
|
20241021,11780,11770,11970,11540,8873,104768150,00,0.00,N,2,120,
|
|
20241018,11660,11980,12060,11500,17381,203706710,00,0.00,N,5,-350,
|
|
20241017,12010,12080,12390,11980,12944,156977280,00,0.00,N,5,-100,
|
|
20241016,12110,12180,12210,12000,9661,116576610,00,0.00,N,5,-70,
|
|
20241015,12180,12320,12480,12150,8594,105110910,00,0.00,N,5,-200,
|
|
20241014,12380,12570,12570,12170,10932,134556820,00,0.00,N,5,-200,
|
|
20241011,12580,12570,12780,12160,11490,143689450,00,0.00,N,5,-110,
|
|
20241010,12690,13180,13180,12660,12139,154603790,00,0.00,N,5,-320,
|
|
20241008,13010,12910,13080,12790,5838,75245490,00,0.00,N,5,-30,
|
|
20241007,13040,12370,13110,12370,21461,277954980,00,0.00,N,2,580,
|
|
20241004,12460,12510,12900,12400,6446,80502820,00,0.00,N,5,-140,
|
|
20241002,12600,12500,12910,12370,9570,119925650,00,0.00,N,5,-140,
|
|
20240930,12740,13050,13050,12680,15134,193306540,00,0.00,N,5,-310,
|
|
20240927,13050,13110,13140,12850,12834,166137440,00,0.00,N,5,-60,
|
|
20240926,13110,12560,13190,12550,19838,257457080,00,0.00,N,2,570,
|
|
20240925,12540,12600,12780,12500,13773,174413640,00,0.00,N,5,-20,
|
|
20240924,12560,12100,12650,12100,22544,280501940,00,0.00,N,2,460,
|
|
20240923,12100,11960,12310,11800,23490,282542970,00,0.00,N,2,100,
|
|
20240920,12000,12030,12300,11900,15694,189744490,00,0.00,N,2,10,
|
|
20240919,11990,12220,12550,11750,16969,202269070,00,0.00,N,5,-250,
|
|
20240913,12240,11730,12420,11730,25323,306950940,00,0.00,N,2,530,
|
|
20240912,11710,11620,12140,11620,56121,662907070,00,0.00,N,2,110,
|
|
20240911,11600,11640,11920,11600,9403,110820980,00,0.00,N,5,-40,
|
|
20240910,11640,12040,12100,11620,13208,156028440,00,0.00,N,5,-400,
|
|
20240909,12040,11500,12770,10840,30593,364997410,00,0.00,N,2,260,
|
|
20240906,11780,12290,12380,11780,27417,326649220,00,0.00,N,5,-510,
|
|
20240905,12290,11900,12490,11900,28398,345146980,00,0.00,N,2,420,
|
|
20240904,11870,12300,12550,11790,48825,582869370,00,0.00,N,5,-850,
|
|
20240903,12720,13450,13450,12670,23169,299244690,00,0.00,N,5,-330,
|
|
20240902,13050,13030,13350,12800,42394,550854540,00,0.00,N,2,20,
|
|
20240830,13030,13020,13190,12790,30975,399200560,00,0.00,N,2,10,
|
|
20240829,13020,12870,13220,12500,16267,209603670,00,0.00,N,2,150,
|
|
20240828,12870,13390,13390,12750,30823,399095120,00,0.00,N,5,-420,
|
|
20240827,13290,13360,13530,13130,13552,179508370,00,0.00,N,5,-60,
|
|
20240826,13350,13810,13830,13280,17011,229526850,00,0.00,N,5,-450,
|
|
20240823,13800,14200,14200,13520,13664,187879880,00,0.00,N,5,-80,
|
|
20240822,13880,14010,14300,13780,14097,197881260,00,0.00,N,5,-120,
|
|
20240821,14000,14040,14270,13900,16832,236572270,00,0.00,N,5,-40,
|
|
20240820,14040,13610,14070,13470,14174,195550000,00,0.00,N,2,660,
|
|
20240819,13380,13730,13960,13300,14522,198811130,00,0.00,N,5,-390,
|
|
20240816,13770,13750,14100,13630,23076,319424100,00,0.00,N,2,200,
|
|
20240814,13570,13500,13720,13410,18991,257651480,00,0.00,N,2,330,
|
|
20240813,13240,13250,13390,12910,19618,257425350,00,0.00,N,5,-10,
|
|
20240812,13250,13040,13380,12900,30872,405163610,00,0.00,N,2,470,
|
|
20240809,12780,12490,12850,12390,32551,413642020,00,0.00,N,2,660,
|
|
20240808,12120,12500,12500,11750,62387,755759990,00,0.00,N,5,-480,
|
|
20240807,12600,12960,13450,12530,88016,1130912770,00,0.00,N,5,-450,
|
|
20240806,13050,12320,13730,12320,118810,1542481890,00,0.00,N,2,540,
|
|
20240805,12510,16010,16320,12450,115841,1596353840,00,0.00,N,5,-3830,
|
|
20240802,16340,16800,16840,16310,28165,464078840,00,0.00,N,5,-700,
|
|
20240801,17040,16800,17250,16710,15547,263859150,00,0.00,N,2,240,
|
|
20240731,16800,17240,17240,16500,24431,410667480,00,0.00,N,5,-270,
|
|
20240730,17070,17160,17370,17000,8470,144870740,00,0.00,N,5,-90,
|
|
20240729,17160,16740,17230,16720,9198,156295290,00,0.00,N,2,420,
|
|
20240726,16740,17000,17400,16600,13630,228348740,00,0.00,N,5,-190,
|
|
20240725,16930,17140,17250,16640,21251,359197180,00,0.00,N,5,-220,
|
|
20240724,17150,17500,18150,17130,35325,614908890,00,0.00,N,5,-630,
|
|
20240723,17780,18000,18300,17770,31775,571114720,00,0.00,N,5,-220,
|
|
20240722,18000,18580,18830,17900,25093,456017810,00,0.00,N,5,-610,
|
|
20240719,18610,18360,18610,18090,13364,245366780,00,0.00,N,2,290,
|
|
20240718,18320,18990,18990,18220,50700,935250350,00,0.00,N,5,-860,
|
|
20240717,19180,19600,19890,18990,36370,700979270,00,0.00,N,5,-450,
|
|
20240716,19630,20200,20200,19630,31986,632563030,00,0.00,N,5,-670,
|
|
20240715,20300,20600,20800,20050,23706,479874500,00,0.00,N,5,-200,
|
|
20240712,20500,20600,20800,20300,17685,363685200,00,0.00,N,3,0,
|
|
20240711,20500,20200,20850,20150,28567,584260450,00,0.00,N,2,400,
|
|
20240710,20100,20250,20350,20000,21904,439888350,00,0.00,N,5,-300,
|
|
20240709,20400,21050,21050,20400,25091,520385550,00,0.00,N,5,-100,
|
|
20240708,20500,20100,20600,19980,30940,631152120,00,0.00,N,2,450,
|
|
20240705,20050,20550,20800,19990,51270,1038035990,00,0.00,N,5,-700,
|
|
20240704,20750,20950,21200,20500,34881,726015050,00,0.00,N,5,-200,
|
|
20240703,20950,20800,21500,20650,30178,635292750,00,0.00,N,2,350,
|
|
20240702,20600,21400,21600,20350,43148,898602450,00,0.00,N,5,-900,
|
|
20240701,21500,21400,21700,20900,33749,721336050,00,0.00,N,2,100,
|
|
20240628,21400,21750,22050,21150,34592,740538350,00,0.00,N,5,-350,
|
|
20240627,21750,21450,22700,21450,59910,1324885500,00,0.00,N,2,100,
|
|
20240626,21650,21800,21850,21300,37857,815960050,00,0.00,N,2,450,
|
|
20240625,21200,20900,21450,20500,35246,743060550,00,0.00,N,2,300,
|
|
20240624,20900,22350,22350,20850,81494,1745970400,00,0.00,N,5,-1950,
|
|
20240621,22850,22400,24400,22350,184298,4294237600,00,0.00,N,2,600,
|
|
20240620,22250,22100,22450,21600,54563,1203898350,00,0.00,N,2,250,
|
|
20240619,22000,21500,22300,20750,85969,1858636350,00,0.00,N,2,400,
|
|
20240618,21600,21750,22500,21200,70068,1523981900,00,0.00,N,5,-50,
|
|
20240617,21650,22200,22200,21500,54530,1188300350,00,0.00,N,5,-250,
|
|
20240614,21900,23800,23950,21850,178009,4015014100,00,0.00,N,5,-1900,
|
|
20240613,23800,23800,24000,23150,148120,3483122450,00,0.00,N,5,-150,
|
|
20240612,23950,24950,25300,23350,330110,8017904950,00,0.00,N,5,-250,
|
|
20240611,24200,21000,25200,20700,997817,23713832650,00,0.00,N,2,3600,
|
|
20240610,20600,19970,21450,19900,118408,2467624850,00,0.00,N,2,350,
|
|
20240607,20250,20600,20600,19880,42814,862933790,00,0.00,N,2,100,
|
|
20240605,20150,19950,20750,19750,78678,1592825060,00,0.00,N,2,400,
|
|
20240604,19750,19300,19950,19230,32074,629886080,00,0.00,N,2,530,
|
|
20240603,19220,19010,19640,19000,36925,716646300,00,0.00,N,2,150,
|
|
20240531,19070,19090,19850,18600,72761,1400543010,00,0.00,N,2,370,
|
|
20240530,18700,18070,18860,17740,31290,574709320,00,0.00,N,2,700,
|
|
20240529,18000,18900,18900,18000,41005,747645990,00,0.00,N,5,-800,
|
|
20240528,18800,19400,19460,18750,46245,877786770,00,0.00,N,5,-690,
|
|
20240527,19490,19120,19490,18890,47311,904484120,00,0.00,N,2,280,
|
|
20240524,19210,19570,19640,19160,41148,793747560,00,0.00,N,5,-360,
|
|
20240523,19570,19400,19680,19020,42757,826167380,00,0.00,N,2,170,
|
|
20240522,19400,20450,20600,19330,88993,1772879120,00,0.00,N,5,-430,
|
|
20240521,19830,20100,20900,19450,135997,2722666510,00,0.00,N,5,-220,
|
|
20240520,20050,20150,20150,19450,50062,984873550,00,0.00,N,5,-100,
|
|
20240517,20150,19100,20350,19000,84015,1651962240,00,0.00,N,2,1060,
|
|
20240516,19090,18910,19200,18810,30191,574223930,00,0.00,N,2,320,
|
|
20240514,18770,18300,18850,18300,23618,439885590,00,0.00,N,2,240,
|
|
20240513,18530,18560,18730,18050,28558,523042490,00,0.00,N,5,-150,
|
|
20240510,18680,18730,18810,18630,7219,134938410,00,0.00,N,2,10,
|
|
20240509,18670,19060,19090,18670,23976,452204240,00,0.00,N,5,-330,
|
|
20240508,19000,19090,19270,18810,24240,458597830,00,0.00,N,5,-280,
|
|
20240507,19280,19270,19360,18800,56398,1073147760,00,0.00,N,5,-10,
|
|
20240503,19290,19370,19470,18950,25151,480563010,00,0.00,N,5,-130,
|
|
20240502,19420,19280,19520,19100,10577,204174810,00,0.00,N,2,60,
|
|
20240430,19360,19140,19660,19000,52800,1018845530,00,0.00,N,2,340,
|
|
20240429,19020,18820,19100,18720,30139,569567520,00,0.00,N,2,150,
|
|
20240426,18870,19200,19200,18580,35096,657372010,00,0.00,N,5,-230,
|
|
20240425,19100,19240,19240,18720,26585,505906690,00,0.00,N,3,0,
|
|
20240424,19100,18520,19100,18510,25031,470876000,00,0.00,N,2,600,
|
|
20240423,18500,18040,18600,18010,42946,784201250,00,0.00,N,2,630,
|
|
20240422,17870,18200,19500,17660,20363,367653690,00,0.00,N,5,-220,
|
|
20240419,18090,18220,18230,17200,39179,694673840,00,0.00,N,5,-140,
|
|
20240418,18230,17020,18230,17020,30225,536632610,00,0.00,N,2,940,
|
|
20240417,17290,17510,18190,16350,67594,1177805720,00,0.00,N,5,-510,
|
|
20240416,17800,18640,18640,17600,56319,1007733780,00,0.00,N,5,-1000,
|
|
20240415,18800,18460,18880,18160,28510,523985270,00,0.00,N,5,-110,
|
|
20240412,18910,19000,19190,18860,16893,320861380,00,0.00,N,5,-20,
|
|
20240411,18930,18800,19100,18730,28296,534646960,00,0.00,N,5,-100,
|
|
20240409,19030,19730,19950,19010,48970,944634830,00,0.00,N,5,-570,
|
|
20240408,19600,20300,20300,19000,58882,1137891660,00,0.00,N,5,-400,
|
|
20240405,20000,20300,20900,20000,34406,692975750,00,0.00,N,5,-750,
|
|
20240404,20750,20750,20900,20000,58813,1203009700,00,0.00,N,2,300,
|
|
20240403,20450,21900,21900,20350,99485,2074464900,00,0.00,N,5,-1550,
|
|
20240402,22000,22800,22800,21850,51983,1148892950,00,0.00,N,5,-650,
|
|
20240401,22650,22350,22850,22000,35979,809108300,00,0.00,N,2,350,
|
|
20240329,22300,22450,22700,22000,49110,1091134300,00,0.00,N,5,-400,
|
|
20240328,22700,23400,23600,22500,52553,1200116750,00,0.00,N,5,-700,
|
|
20240327,23400,23000,24350,23000,96628,2291630700,00,0.00,N,2,400,
|
|
20240326,23000,22500,23350,22000,73231,1661559150,00,0.00,N,2,750,
|
|
20240325,22250,22250,22650,22150,54781,1222760200,00,0.00,N,2,100,
|
|
20240322,22150,23050,23200,22100,48584,1088097250,00,0.00,N,5,-1000,
|
|
20240321,23150,23000,23300,22500,73671,1681595300,00,0.00,N,2,200,
|
|
20240320,22950,23150,23600,22500,66104,1521520050,00,0.00,N,5,-400,
|
|
20240319,23350,24050,24050,22750,30444,711697100,00,0.00,N,5,-250,
|
|
20240318,23600,23400,24100,23350,39467,932346300,00,0.00,N,2,200,
|
|
20240315,23400,24000,24400,23050,60018,1408600150,00,0.00,N,5,-850,
|
|
20240314,24250,25400,25400,23800,78374,1912160750,00,0.00,N,5,-850,
|
|
20240313,25100,25450,25700,24750,62868,1584899050,00,0.00,N,2,200,
|
|
20240312,24900,25550,26050,24500,123830,3127541400,00,0.00,N,5,-100,
|
|
20240311,25000,24050,25000,23550,89701,2215638500,00,0.00,N,2,950,
|
|
20240308,24050,23700,24250,23200,59999,1429239500,00,0.00,N,2,350,
|
|
20240307,23700,22550,24250,22400,119438,2828843000,00,0.00,N,2,1150,
|
|
20240306,22550,22150,22950,21950,46002,1036052500,00,0.00,N,2,400,
|
|
20240305,22150,22450,22450,21900,34218,754864000,00,0.00,N,5,-350,
|
|
20240304,22500,23000,23300,22350,39465,894133150,00,0.00,N,5,-500,
|
|
20240229,23000,23300,23300,22600,48460,1108584950,00,0.00,N,5,-100,
|
|
20240228,23100,22750,23500,22700,33481,769711250,00,0.00,N,2,300,
|
|
20240227,22800,22550,23500,22250,43006,982781750,00,0.00,N,2,100,
|
|
20240226,22700,23250,23450,22550,23925,549039050,00,0.00,N,5,-550,
|
|
20240223,23250,23900,23900,22600,59485,1376510800,00,0.00,N,5,-500,
|
|
20240222,23750,23350,24100,23100,70564,1666456600,00,0.00,N,2,450,
|
|
20240221,23300,22050,23550,22050,77285,1772687350,00,0.00,N,2,1000,
|
|
20240220,22300,22200,22300,21900,20775,459803250,00,0.00,N,2,100,
|
|
20240219,22200,22100,22350,21850,32391,714894400,00,0.00,N,2,50,
|
|
20240216,22150,22350,22600,21900,27874,619241550,00,0.00,N,2,50,
|
|
20240215,22100,21900,22150,21500,36070,790537500,00,0.00,N,2,350,
|
|
20240214,21750,21600,21900,20900,56996,1216439800,00,0.00,N,5,-50,
|
|
20240213,21800,21600,21900,21350,29277,634002000,00,0.00,N,2,250,
|
|
20240208,21550,21300,21750,21200,22776,490058450,00,0.00,N,2,250,
|
|
20240207,21300,21250,21750,21050,39260,839115350,00,0.00,N,2,100,
|
|
20240206,21200,21900,21900,20450,94604,1976917750,00,0.00,N,5,-800,
|
|
20240205,22000,22550,22700,21750,47248,1042688650,00,0.00,N,5,-550,
|
|
20240202,22550,22350,22800,22000,27237,613902400,00,0.00,N,2,250,
|
|
20240201,22300,22900,22900,21950,71837,1598245450,00,0.00,N,5,-600,
|
|
20240131,22900,23050,23550,22250,45335,1029249550,00,0.00,N,5,-550,
|
|
20240130,23450,23700,24100,23100,32716,771766850,00,0.00,N,5,-200,
|
|
20240129,23650,24450,24450,23400,55078,1311882650,00,0.00,N,2,50,
|
|
20240126,23600,22400,24150,22250,66359,1565168250,00,0.00,N,2,1150,
|
|
20240125,22450,23000,23000,22300,26192,591324750,00,0.00,N,5,-700,
|
|
20240124,23150,23800,24350,23000,38561,907737400,00,0.00,N,5,-800,
|
|
20240123,23950,22700,24500,22550,179001,4232618750,00,0.00,N,2,2000,
|
|
20240122,21950,23150,23350,21850,53319,1187640000,00,0.00,N,5,-1350,
|
|
20240119,23300,22750,23900,22750,34756,810062900,00,0.00,N,2,550,
|
|
20240118,22750,22300,24500,22250,93181,2161434100,00,0.00,N,2,450,
|
|
20240117,22300,23900,23900,22050,53964,1216378850,00,0.00,N,5,-1150,
|
|
20240116,23450,23400,25600,23400,179442,4394681950,00,0.00,N,5,-300,
|
|
20240115,23750,23100,23750,22600,26268,607694750,00,0.00,N,2,650,
|
|
20240112,23100,22800,23550,22500,38673,883713050,00,0.00,N,5,-550,
|
|
20240111,23650,23000,23800,23000,18540,435709450,00,0.00,N,2,650,
|
|
20240110,23000,23800,23850,22900,17826,413117500,00,0.00,N,5,-800,
|
|
20240109,23800,24050,24100,23550,13666,325137800,00,0.00,N,5,-200,
|
|
20240108,24000,24400,24400,23600,30174,721857750,00,0.00,N,2,200,
|
|
20240105,23800,22900,24600,22700,69450,1661346650,00,0.00,N,2,1100,
|
|
20240104,22700,22450,22900,22300,12341,278870700,00,0.00,N,5,-50,
|
|
20240103,22750,23450,23500,22500,24950,567341000,00,0.00,N,5,-700,
|
|
20240102,23450,23250,23600,23100,24283,568313150,00,0.00,N,2,250,
|
|
20231228,23200,23200,23550,23050,13207,306304150,00,0.00,N,3,0,
|
|
20231227,23200,21900,23550,21900,33994,783959700,02,0.00,N,2,1100,
|
|
20231226,22100,23050,23200,21950,30679,684108000,00,0.00,N,5,-950,
|
|
20231222,23050,23850,24100,23000,25501,597787750,00,0.00,N,5,-800,
|
|
20231221,23850,24000,24250,23700,24808,595144600,00,0.00,N,5,-350,
|
|
20231220,24200,24400,24600,24000,30342,732624150,00,0.00,N,5,-200,
|
|
20231219,24400,24300,24500,24000,28082,681766300,00,0.00,N,2,100,
|
|
20231218,24300,24500,24500,23950,20627,498356500,00,0.00,N,2,200,
|
|
20231215,24100,23850,24600,23850,36828,896858200,00,0.00,N,2,250,
|
|
20231214,23850,23500,23900,23350,21936,518146650,00,0.00,N,2,500,
|
|
20231213,23350,23500,23600,23000,22351,519888800,00,0.00,N,5,-150,
|
|
20231212,23500,23400,24050,23400,12725,300047750,00,0.00,N,5,-50,
|
|
20231211,23550,23750,23950,23250,19784,466066450,00,0.00,N,2,300,
|
|
20231208,23250,23250,23500,22900,20524,476230550,00,0.00,N,3,0,
|
|
20231207,23250,23200,23400,22450,19935,455586200,00,0.00,N,5,-200,
|
|
20231206,23450,23400,23600,22850,11179,261580900,00,0.00,N,2,250,
|
|
20231205,23200,23900,24300,22900,27692,656470700,00,0.00,N,5,-800,
|
|
20231204,24000,23800,24650,23700,30543,736642450,00,0.00,N,2,350,
|
|
20231201,23650,24300,24400,23300,17100,403661950,00,0.00,N,5,-450,
|
|
20231130,24100,23850,24200,23250,30346,727188150,00,0.00,N,2,500,
|
|
20231129,23600,23500,23900,23100,19116,448242300,00,0.00,N,2,250,
|
|
20231128,23350,23400,23850,22800,41466,961737100,00,0.00,N,5,-400,
|
|
20231127,23750,25150,25150,23700,30661,735667300,00,0.00,N,5,-700,
|
|
20231124,24450,24000,24700,23950,22385,542981900,00,0.00,N,2,200,
|
|
20231123,24250,24450,24850,24200,45673,1119080150,00,0.00,N,2,50,
|
|
20231122,24200,24450,24950,23950,38277,930556150,00,0.00,N,5,-650,
|
|
20231121,24850,24400,25100,24000,107273,2638660400,00,0.00,N,2,900,
|
|
20231120,23950,22850,24650,22450,126218,3047965150,00,0.00,N,2,1650,
|
|
20231117,22300,23050,23400,22250,17726,399946400,00,0.00,N,5,-950,
|
|
20231116,23250,22750,23700,22600,33133,767887950,00,0.00,N,2,550,
|
|
20231115,22700,23000,23400,22700,29883,687298800,00,0.00,N,2,400,
|
|
20231114,22300,21750,22550,21750,12447,277179300,00,0.00,N,2,550,
|
|
20231113,21750,22100,22450,21400,23357,509292200,00,0.00,N,5,-600,
|
|
20231110,22350,22200,22700,21900,20802,462112300,00,0.00,N,5,-250,
|
|
20231109,22600,22600,23200,22350,24909,566545450,00,0.00,N,2,50,
|
|
20231108,22550,22500,23550,22450,29128,668711750,00,0.00,N,5,-200,
|
|
20231107,22750,23800,23800,22300,49859,1154786150,00,0.00,N,5,-850,
|
|
20231106,23600,23000,24000,22100,124902,2890275600,00,0.00,N,2,2150,
|
|
20231103,21450,21600,21700,20700,16534,352184500,00,0.00,N,2,450,
|
|
20231102,21000,20050,21050,20050,24392,504682500,00,0.00,N,2,1270,
|
|
20231101,19730,19970,20400,19450,24876,494206940,00,0.00,N,5,-200,
|
|
20231031,19930,21000,21000,19870,23442,472986120,00,0.00,N,5,-820,
|
|
20231030,20750,20700,21200,20500,14110,293480700,00,0.00,N,2,50,
|
|
20231027,20700,20500,21450,20150,29393,614058150,00,0.00,N,2,100,
|
|
20231026,20600,20800,20900,19950,53421,1087088290,00,0.00,N,5,-800,
|
|
20231025,21400,22950,22950,21350,23977,523778850,00,0.00,N,5,-1200,
|
|
20231024,22600,21750,22700,20850,38068,833728550,00,0.00,N,2,850,
|
|
20231023,21750,21400,22300,21400,32008,695374900,00,0.00,N,2,50,
|
|
20231020,21700,22450,22700,21400,74478,1630025200,00,0.00,N,5,-1150,
|
|
20231019,22850,24000,24000,22550,51505,1184320450,00,0.00,N,5,-1500,
|
|
20231018,24350,24750,25400,24250,45977,1146501450,00,0.00,N,5,-800,
|
|
20231017,25150,24400,25250,24150,29713,739304750,00,0.00,N,2,1000,
|
|
20231016,24150,24700,24700,23400,30192,716767200,00,0.00,N,5,-650,
|
|
20231013,24800,25000,25100,24350,17031,420601300,00,0.00,N,5,-200,
|
|
20231012,25000,24650,25250,24200,24877,619741100,00,0.00,N,2,800,
|
|
20231011,24200,23200,24200,23200,29819,713143500,00,0.00,N,2,1150,
|
|
20231010,23050,23900,24350,23000,39540,935686350,00,0.00,N,5,-1050,
|
|
20231006,24100,23400,24200,23400,24614,587053400,00,0.00,N,2,200,
|
|
20231005,23900,24400,24650,23600,41117,994218200,00,0.00,N,2,300,
|
|
20231004,23600,25400,25800,23300,52456,1255436100,00,0.00,N,5,-1750,
|
|
20230927,25350,24400,25350,24150,24793,610070450,00,0.00,N,2,750,
|
|
20230926,24600,26300,26300,24500,71273,1782748450,00,0.00,N,5,-1250,
|
|
20230925,25850,25450,26250,25250,33278,850305050,00,0.00,N,5,-50,
|
|
20230922,25900,25600,26500,25500,30150,783671150,00,0.00,N,5,-400,
|
|
20230921,26300,27700,28300,26200,44681,1193603550,00,0.00,N,5,-1550,
|
|
20230920,27850,28450,28550,27650,18757,523575750,00,0.00,N,5,-100,
|
|
20230919,27950,29150,29400,27850,25084,711361600,00,0.00,N,5,-1050,
|
|
20230918,29000,28000,29200,27700,44205,1254736700,00,0.00,N,2,550,
|
|
20230915,28450,29200,29900,28450,69570,2013498950,00,0.00,N,5,-1550,
|
|
20230914,30000,27500,30000,27500,71407,2053687400,00,0.00,N,2,2200,
|
|
20230913,27800,28950,29300,27700,61427,1743619700,00,0.00,N,5,-1400,
|
|
20230912,29200,29900,30450,29100,61405,1821043100,00,0.00,N,5,-250,
|
|
20230911,29450,29400,29600,28800,34492,1005570650,00,0.00,N,2,200,
|
|
20230908,29250,29350,30100,29000,39803,1166475600,00,0.00,N,5,-350,
|
|
20230907,29600,30650,30950,29300,76933,2303961550,00,0.00,N,5,-1300,
|
|
20230906,30900,32700,32750,30750,61419,1928822100,00,0.00,N,5,-1250,
|
|
20230905,32150,31400,33000,31250,67681,2187713500,00,0.00,N,2,800,
|
|
20230904,31350,31200,31950,30900,39560,1237094800,00,0.00,N,2,50,
|
|
20230901,31300,31650,32000,31100,50128,1574639650,00,0.00,N,5,-350,
|
|
20230831,31650,32000,34750,31500,223656,7342286650,00,0.00,N,2,200,
|
|
20230830,31450,31850,32350,31300,36753,1167473150,00,0.00,N,3,0,
|
|
20230829,31450,31950,31950,31050,27905,877673550,00,0.00,N,5,-50,
|
|
20230828,31500,30600,31950,30600,42084,1326138200,00,0.00,N,2,950,
|
|
20230825,30550,30200,31150,30200,26269,807233950,00,0.00,N,5,-350,
|
|
20230824,30900,31000,31350,30550,41476,1286561250,00,0.00,N,2,400,
|
|
20230823,30500,31250,31800,30400,49088,1519550900,00,0.00,N,5,-700,
|
|
20230822,31200,30800,32250,30800,106817,3356856900,00,0.00,N,2,1000,
|
|
20230821,30200,29050,31150,29000,105959,3209432250,00,0.00,N,2,1200,
|
|
20230818,29000,30950,31000,28900,170739,5023778300,00,0.00,N,5,-1950,
|
|
20230817,30950,28550,36000,28300,744967,24455446850,00,0.00,N,2,2200,
|
|
20230816,28750,30100,30550,28500,74995,2202482900,00,0.00,N,5,-1600,
|
|
20230814,30350,32900,33000,30300,143048,4462425400,00,0.00,N,5,-2950,
|
|
20230811,33300,32850,33550,32250,42816,1409542250,00,0.00,N,2,750,
|
|
20230810,32550,32650,33050,32050,42119,1372190350,00,0.00,N,5,-500,
|
|
20230809,33050,32700,33450,32700,28928,957882150,00,0.00,N,2,50,
|
|
20230808,33000,33200,33500,32600,51317,1689890400,00,0.00,N,5,-150,
|
|
20230807,33150,33750,33800,32600,78735,2602434900,00,0.00,N,5,-850,
|
|
20230804,34000,35000,36000,33700,66001,2254843200,00,0.00,N,5,-900,
|
|
20230803,34900,33900,35600,33050,73191,2508988550,00,0.00,N,2,750,
|
|
20230802,34150,34600,35450,34000,72699,2522310450,00,0.00,N,5,-800,
|
|
20230801,34950,36350,37000,34600,126560,4514911200,00,0.00,N,5,-1150,
|
|
20230731,36100,34750,36800,34500,98852,3540816500,00,0.00,N,2,1350,
|
|
20230728,34750,33850,34850,33200,119164,4098308950,00,0.00,N,2,700,
|
|
20230727,34050,36900,38000,33550,213652,7660970550,00,0.00,N,5,-1300,
|
|
20230726,35350,42600,43750,35300,469494,18347415900,00,0.00,N,5,-7200,
|
|
20230725,42550,40150,42650,39600,465670,19096753450,00,0.00,N,2,3700,
|
|
20230724,38850,38200,39150,37450,236495,9085814250,00,0.00,N,2,1150,
|
|
20230721,37700,38200,38750,37300,179181,6820486300,00,0.00,N,5,-800,
|
|
20230720,38500,35550,39850,35550,433180,16561496250,00,0.00,N,2,2200,
|
|
20230719,36300,35700,36600,33850,109304,3847398150,00,0.00,N,2,1400,
|
|
20230718,34900,33000,35350,32800,151445,5238676200,00,0.00,N,2,2150,
|
|
20230717,32750,34200,34200,32750,61305,2042861650,00,0.00,N,5,-1400,
|
|
20230714,34150,33800,34350,32900,62446,2105228600,00,0.00,N,2,750,
|
|
20230713,33400,33550,34550,33100,45637,1531120500,00,0.00,N,3,0,
|
|
20230712,33400,34400,34400,33300,40686,1367389800,00,0.00,N,5,-800,
|
|
20230711,34200,32200,34850,32200,113145,3843622950,00,0.00,N,2,2150,
|
|
20230710,32050,32100,32650,30800,47491,1510118600,00,0.00,N,5,-400,
|
|
20230707,32450,32950,33400,32200,34582,1124168750,00,0.00,N,5,-750,
|
|
20230706,33200,35000,35000,33050,70367,2381127000,00,0.00,N,5,-1350,
|
|
20230705,34550,33150,35700,32950,103301,3544089700,00,0.00,N,2,1400,
|
|
20230704,33150,33900,34400,33000,47507,1591219100,00,0.00,N,5,-300,
|
|
20230703,33450,32400,33800,32400,54631,1816653800,00,0.00,N,2,1150,
|
|
20230630,32300,32200,32450,31300,60883,1936461200,00,0.00,N,5,-150,
|
|
20230629,32450,32800,33200,32050,56472,1838584050,00,0.00,N,5,-450,
|
|
20230628,32900,35000,35050,32900,77858,2593774150,00,0.00,N,5,-1600,
|
|
20230627,34500,34900,35000,33650,60326,2050155550,00,0.00,N,5,-500,
|
|
20230626,35000,35200,35500,34200,39975,1397496550,00,0.00,N,5,-350,
|
|
20230623,35350,36100,36600,35300,41332,1478906800,00,0.00,N,5,-700,
|
|
20230622,36050,36000,36600,35700,53458,1930685500,00,0.00,N,5,-450,
|
|
20230621,36500,37100,37850,36500,42828,1587137950,00,0.00,N,5,-600,
|
|
20230620,37100,37800,38100,37000,46469,1734648650,00,0.00,N,5,-1050,
|
|
20230619,38150,38550,39200,37700,49427,1888963850,00,0.00,N,5,-950,
|
|
20230616,39100,39500,39600,38400,56052,2185418650,00,0.00,N,2,350,
|
|
20230615,38750,38800,39700,37650,78484,3043296850,00,0.00,N,2,350,
|
|
20230614,38400,40950,42100,38200,183140,7364870750,00,0.00,N,5,-2200,
|
|
20230613,40600,41000,41400,40100,87104,3532061950,00,0.00,N,2,150,
|
|
20230612,40450,38900,41900,38900,269481,10951690800,00,0.00,N,2,1900,
|
|
20230609,38550,38900,39350,37800,77086,2965715900,00,0.00,N,2,100,
|
|
20230608,38450,38100,39300,37500,144255,5512024700,00,0.00,N,2,650,
|
|
20230607,37800,36200,37800,36100,97503,3603658900,00,0.00,N,2,1350,
|
|
20230605,36450,36300,36800,35800,39515,1432882600,00,0.00,N,2,350,
|
|
20230602,36100,35100,37250,35050,78413,2837749450,00,0.00,N,2,1300,
|
|
20230601,34800,35500,35850,34550,39388,1378925000,00,0.00,N,5,-800,
|
|
20230531,35600,35250,35800,34850,43593,1532885200,00,0.00,N,2,600,
|
|
20230530,35000,35550,35750,34400,52015,1815778850,00,0.00,N,5,-500,
|
|
20230526,35500,36350,36850,35300,49914,1786106850,00,0.00,N,5,-600,
|
|
20230525,36100,36200,36650,35900,36299,1314388550,00,0.00,N,5,-350,
|
|
20230524,36450,37400,37400,35850,67936,2476222400,00,0.00,N,5,-1150,
|
|
20230523,37600,35900,38800,35900,138985,5230173700,00,0.00,N,2,1800,
|
|
20230522,35800,35800,36150,34050,51487,1819586300,00,0.00,N,5,-50,
|
|
20230519,35850,37100,37550,35550,58096,2099240850,00,0.00,N,5,-1150,
|
|
20230518,37000,37600,38650,37000,104665,3952678750,00,0.00,N,2,300,
|
|
20230517,36700,35200,36950,34300,94671,3435764100,00,0.00,N,2,1200,
|
|
20230516,35500,35550,36100,34700,65773,2327499950,00,0.00,N,5,-50,
|
|
20230515,35550,36500,36500,34100,119982,4203536000,00,0.00,N,5,-1000,
|
|
20230512,36550,36050,36950,36000,82073,2990555600,00,0.00,N,2,500,
|
|
20230511,36050,37500,37850,36050,90011,3324230600,00,0.00,N,5,-1050,
|
|
20230510,37100,37900,38400,36600,150935,5642320800,00,0.00,N,5,-1050,
|
|
20230509,38150,38700,39300,37450,139600,5335272600,00,0.00,N,5,-650,
|
|
20230508,38800,43000,43600,38500,214111,8674307450,00,0.00,N,5,-1600,
|
|
20230504,40400,43950,44000,40000,223858,9284590000,00,0.00,N,5,-3950,
|
|
20230503,44350,46700,50900,43950,599533,28377143350,00,0.00,N,2,650,
|
|
20230502,43700,43250,44600,43100,93556,4185034950,00,0.00,N,3,0,
|
|
20230428,43700,44700,45600,42800,149333,6606279700,00,0.00,N,5,-450,
|
|
20230427,44150,41100,44550,41050,180663,7753009750,00,0.00,N,2,2150,
|
|
20230426,42000,43800,44450,41750,159098,6855830600,00,0.00,N,5,-2150,
|
|
20230425,44150,47250,47550,43700,209419,9427100750,00,0.00,N,5,-3050,
|
|
20230424,47200,46800,48600,46350,169342,8011515700,00,0.00,N,5,-150,
|
|
20230421,47350,51300,52000,47200,293295,14396002350,00,0.00,N,5,-4050,
|
|
20230420,51400,51600,54400,49850,318564,16509224600,00,0.00,N,5,-800,
|
|
20230419,52200,53700,54600,51300,341783,18060905200,00,0.00,N,5,-1100,
|
|
20230418,53300,51900,58800,51900,971916,53498572300,00,0.00,N,2,700,
|
|
20230417,52600,50000,56900,47600,1240797,64382905250,00,0.00,N,2,3600,
|
|
20230414,49000,46250,49000,45200,450654,21206006800,00,0.00,N,2,3450,
|
|
20230413,45550,44600,47550,44050,419486,19100165000,00,0.00,N,5,-700,
|
|
20230412,46250,47600,51300,45700,576573,27840995800,00,0.00,N,5,-2650,
|
|
20230411,48900,48800,49650,45300,586252,27890944300,00,0.00,N,5,-300,
|
|
20230410,49200,43750,55000,43000,2209032,106520717000,00,0.00,N,2,4950,
|
|
20230407,44250,35850,45300,35850,2930522,124785452400,00,0.00,N,2,9400,
|
|
20230406,34850,34500,35700,34200,135602,4739674550,00,0.00,N,5,-350,
|
|
20230405,35200,34700,35600,33650,208122,7148522000,00,0.00,N,2,450,
|
|
20230404,34750,36400,36500,34650,398936,14077328200,00,0.00,N,5,-2000,
|
|
20230403,36750,32950,38350,32200,965923,34811127650,00,0.00,N,2,4350,
|
|
20230331,32400,33050,33100,31500,164695,5311613550,00,0.00,N,5,-450,
|
|
20230330,32850,33400,33400,32000,208619,6797561750,00,0.00,N,3,0,
|
|
20230329,32850,34100,34200,31950,300868,9907304150,00,0.00,N,5,-250,
|
|
20230328,33100,33800,35900,32750,503525,17137569400,00,0.00,N,5,-300,
|
|
20230327,33400,30850,33550,30700,841066,27326798650,00,0.00,N,2,3600,
|
|
20230324,29800,31000,31400,29050,226684,6744611100,00,0.00,N,5,-800,
|
|
20230323,30600,31400,32450,29550,380366,11925260150,00,0.00,N,5,-1400,
|
|
20230322,32000,29200,32000,28750,476791,14654455100,00,0.00,N,2,3250,
|
|
20230321,28750,28900,29350,28300,144582,4161540550,00,0.00,N,2,50,
|
|
20230320,28700,28500,29200,27700,133579,3829780900,00,0.00,N,5,-200,
|
|
20230317,28900,28800,29050,27800,211703,6058627050,00,0.00,N,2,850,
|
|
20230316,28050,28200,28550,26450,283418,7807127750,00,0.00,N,2,150,
|
|
20230315,27900,26950,31600,26900,1190375,35452365850,00,0.00,N,2,1900,
|
|
20230314,26000,27700,27750,25700,128937,3397356700,00,0.00,N,5,-1850,
|
|
20230313,27850,28100,28500,27150,104616,2895193850,00,0.00,N,5,-550,
|
|
20230310,28400,28700,29800,28350,97903,2831041600,00,0.00,N,5,-950,
|
|
20230309,29350,31550,31600,28800,225813,6690720000,00,0.00,N,5,-2200,
|
|
20230308,31550,31050,32200,30900,114306,3605726800,00,0.00,N,5,-200,
|
|
20230307,31750,32900,34000,30500,344771,11064873700,00,0.00,N,5,-300,
|
|
20230306,32050,31400,33000,30650,410485,13087605650,00,0.00,N,2,1800,
|
|
20230303,30250,29950,30250,28850,245666,7287318050,00,0.00,N,2,1100,
|
|
20230302,29150,28400,29550,28100,229784,6605742450,00,0.00,N,2,1100,
|
|
20230228,28050,27050,28150,26600,185773,5141841300,00,0.00,N,2,1700,
|
|
20230227,26350,26100,27250,25750,108019,2876440650,00,0.00,N,2,150,
|
|
20230224,26200,25650,26650,24850,96409,2491624300,00,0.00,N,2,800,
|
|
20230223,25400,25350,25700,24300,75572,1883786850,00,0.00,N,5,-50,
|
|
20230222,25450,24900,26500,24700,145948,3746410300,00,0.00,N,3,0,
|
|
20230221,25450,25000,26650,24900,284489,7299592350,00,0.00,N,2,550,
|
|
20230220,24900,23000,25000,22750,130290,3142124700,00,0.00,N,2,2050,
|
|
20230217,22850,22700,23450,22700,40752,939781550,00,0.00,N,5,-350,
|
|
20230216,23200,22150,23200,22000,64511,1460363550,00,0.00,N,2,1450,
|
|
20230215,21750,22700,22900,21700,62477,1383210800,00,0.00,N,5,-600,
|
|
20230214,22350,22250,23000,22050,46407,1039544350,00,0.00,N,2,100,
|
|
20230213,22250,22600,22650,21900,81597,1806529300,00,0.00,N,5,-600,
|
|
20230210,22850,23600,24000,22800,60972,1415755350,00,0.00,N,5,-750,
|
|
20230209,23600,23050,24350,22800,109506,2580812750,00,0.00,N,2,500,
|
|
20230208,23100,24400,24400,22950,112273,2623756100,00,0.00,N,5,-1000,
|
|
20230207,24100,23100,24400,22900,150120,3581695300,00,0.00,N,2,1100,
|
|
20230206,23000,22950,23050,22550,85595,1949576450,00,0.00,N,2,400,
|
|
20230203,22600,21700,22600,21550,80830,1799555800,00,0.00,N,2,1000,
|
|
20230202,21600,21900,22350,21400,72540,1579216100,00,0.00,N,5,-150,
|
|
20230201,21750,21850,22000,21700,33371,727943900,00,0.00,N,5,-50,
|
|
20230131,21800,21750,21900,21300,32355,700338600,00,0.00,N,2,150,
|
|
20230130,21650,21950,22000,21500,27668,599612600,00,0.00,N,5,-150,
|
|
20230127,21800,22100,22150,21550,41771,909222550,00,0.00,N,5,-250,
|
|
20230126,22050,21400,22100,21350,60511,1316868800,00,0.00,N,2,550,
|
|
20230125,21500,21050,21650,20800,98607,2094135750,00,0.00,N,2,800,
|
|
20230120,20700,21550,21800,20700,106688,2272062650,00,0.00,N,5,-900,
|
|
20230119,21600,21700,22100,21400,66830,1448566000,00,0.00,N,5,-150,
|
|
20230118,21750,22050,22050,21250,58317,1255894100,00,0.00,N,5,-300,
|
|
20230117,22050,22550,22750,21550,55618,1225508700,00,0.00,N,5,-500,
|
|
20230116,22550,22900,22900,22500,15684,354915650,00,0.00,N,5,-350,
|
|
20230113,22900,22400,23000,22200,35897,810328550,00,0.00,N,2,550,
|
|
20230112,22350,23050,23200,22300,47312,1063324550,00,0.00,N,5,-650,
|
|
20230111,23000,22900,23050,22700,22875,523625850,00,0.00,N,2,350,
|
|
20230110,22650,23050,23200,22600,28300,644931100,00,0.00,N,5,-350,
|
|
20230109,23000,23500,23600,22600,43892,1011214550,00,0.00,N,5,-200,
|
|
20230106,23200,22700,23350,22350,35005,807792600,00,0.00,N,2,500,
|
|
20230105,22700,23150,23300,22400,19784,448143300,00,0.00,N,5,-450,
|
|
20230104,23150,23000,23200,22600,13454,309645800,00,0.00,N,5,-50,
|
|
20230103,23200,22800,23200,21900,34624,781379650,00,0.00,N,2,650,
|
|
20230102,22550,22400,23200,22200,52837,1203217100,00,0.00,N,2,550,
|
|
20221229,22000,21900,22350,21600,13658,300108650,00,0.00,N,5,-50,
|
|
20221228,22050,22300,22700,21850,30197,665720750,02,0.00,N,5,-650,
|
|
20221227,22700,22550,22900,21850,41040,920879650,00,0.00,N,2,150,
|
|
20221226,22550,21400,22550,21400,26279,581917900,00,0.00,N,2,1050,
|
|
20221223,21500,21650,22300,20950,32268,692302400,00,0.00,N,5,-400,
|
|
20221222,21900,21750,22000,21350,17348,377683400,00,0.00,N,2,400,
|
|
20221221,21500,22300,22300,21100,50969,1092139150,00,0.00,N,5,-500,
|
|
20221220,22000,23600,23600,21600,51781,1153182000,00,0.00,N,5,-1400,
|
|
20221219,23400,23150,23900,23000,11747,274596400,00,0.00,N,3,0,
|
|
20221216,23400,22700,23850,22700,16246,379785650,00,0.00,N,3,0,
|
|
20221215,23400,23650,23800,23050,15643,366427950,00,0.00,N,5,-100,
|
|
20221214,23500,23100,23900,22550,33079,773549550,00,0.00,N,2,800,
|
|
20221213,22700,23200,23450,22650,27738,638105000,00,0.00,N,5,-600,
|
|
20221212,23300,23450,23950,22400,42281,973153700,00,0.00,N,5,-550,
|
|
20221209,23850,24300,24450,23250,44317,1050938200,00,0.00,N,5,-100,
|
|
20221208,23950,24700,24850,23950,46785,1139889200,00,0.00,N,5,-750,
|
|
20221207,24700,23100,25000,22950,138434,3360450100,00,0.00,N,2,1450,
|
|
20221206,23250,23100,24100,22800,65501,1540563950,00,0.00,N,5,-350,
|
|
20221205,23600,24700,24700,22900,93958,2218713350,00,0.00,N,5,-850,
|
|
20221202,24450,23950,24550,23800,111265,2697548500,00,0.00,N,2,400,
|
|
20221201,24050,23000,24600,22650,284963,6749743750,00,0.00,N,2,1500,
|
|
20221130,22550,21950,23300,21800,308919,6953691500,00,0.00,N,2,1700,
|
|
20221129,20850,20700,20850,20300,12013,248049400,00,0.00,N,2,100,
|
|
20221128,20750,20900,21000,20350,20285,418466100,00,0.00,N,5,-200,
|
|
20221125,20950,20400,21050,20200,47926,995303700,00,0.00,N,2,600,
|
|
20221124,20350,20100,20400,20050,25412,513813350,00,0.00,N,2,300,
|
|
20221123,20050,20000,20400,19850,30324,604984950,00,0.00,N,2,50,
|
|
20221122,20000,19750,20150,19700,16474,329275500,00,0.00,N,3,0,
|
|
20221121,20000,20800,20800,19900,44665,897800300,00,0.00,N,5,-800,
|
|
20221118,20800,21000,21250,20750,16920,354020750,00,0.00,N,5,-350,
|
|
20221117,21150,21100,21250,20900,16518,347474950,00,0.00,N,5,-200,
|
|
20221116,21350,21600,21600,20950,36074,764470650,00,0.00,N,5,-200,
|
|
20221115,21550,21150,21550,21000,41598,887520750,00,0.00,N,2,400,
|
|
20221114,21150,21150,21600,21050,38986,828587050,00,0.00,N,5,-50,
|
|
20221111,21200,21550,21700,20950,65518,1393088300,00,0.00,N,2,350,
|
|
20221110,20850,21000,21300,20850,14449,303647850,00,0.00,N,5,-400,
|
|
20221109,21250,21200,21400,21000,22528,478730150,00,0.00,N,2,100,
|
|
20221108,21150,20700,21300,20600,30599,640462300,00,0.00,N,2,500,
|
|
20221107,20650,20800,21050,20600,20807,433124850,00,0.00,N,5,-150,
|
|
20221104,20800,20900,20950,20550,14136,292868050,00,0.00,N,5,-350,
|
|
20221103,21150,20350,21150,20250,34272,711566900,00,0.00,N,2,400,
|
|
20221102,20750,21400,21400,20750,25049,523972500,00,0.00,N,5,-500,
|
|
20221101,21250,20700,21350,20700,21232,447239700,00,0.00,N,2,550,
|
|
20221031,20700,20900,21000,20550,19736,408988550,00,0.00,N,5,-50,
|
|
20221028,20750,20800,21100,20500,29210,606996450,00,0.00,N,5,-300,
|
|
20221027,21050,21150,21200,20650,30034,629798500,00,0.00,N,5,-200,
|
|
20221026,21250,21750,21750,20350,42853,895338450,00,0.00,N,5,-400,
|
|
20221025,21650,21400,21800,21300,20034,431601700,00,0.00,N,2,150,
|
|
20221024,21500,21800,21800,21300,35615,762858400,00,0.00,N,2,500,
|
|
20221021,21000,20550,21200,20550,17028,354421800,00,0.00,N,2,250,
|
|
20221020,20750,21300,21400,20300,39635,820521750,00,0.00,N,5,-350,
|
|
20221019,21100,21600,21850,21050,52421,1128289050,00,0.00,N,5,-250,
|
|
20221018,21350,21650,21700,20800,30192,642213450,00,0.00,N,2,350,
|
|
20221017,21000,20250,21100,19800,37279,772405250,00,0.00,N,2,650,
|
|
20221014,20350,20150,20600,20050,20261,411426600,00,0.00,N,2,750,
|
|
20221013,19600,20700,20800,19600,48851,979505650,00,0.00,N,5,-1100,
|
|
20221012,20700,19800,21500,19750,74483,1539757100,00,0.00,N,2,900,
|
|
20221011,19800,20600,20600,19700,45732,912274350,00,0.00,N,5,-1200,
|
|
20221007,21000,20850,21600,20500,32458,684584800,00,0.00,N,2,50,
|
|
20221006,20950,20550,21200,20500,29917,626872850,00,0.00,N,2,500,
|
|
20221005,20450,21400,21400,20150,47696,981945300,00,0.00,N,5,-350,
|
|
20221004,20800,20400,21200,20000,51115,1050430700,00,0.00,N,2,800,
|
|
20220930,20000,19900,20350,19400,40358,799701050,00,0.00,N,3,0,
|
|
20220929,20000,20000,21000,19800,66093,1353933400,00,0.00,N,2,300,
|
|
20220928,19700,21050,21550,19550,65137,1321285750,00,0.00,N,5,-1550,
|
|
20220927,21250,21700,22100,20550,67654,1433297000,00,0.00,N,5,-600,
|
|
20220926,21850,24000,24000,21800,99980,2247333250,00,0.00,N,5,-2250,
|
|
20220923,24100,23700,24450,23700,53008,1276447800,00,0.00,N,5,-50,
|
|
20220922,24150,22900,24250,22100,107171,2457844050,00,0.00,N,2,550,
|
|
20220921,23600,23100,23750,22600,44512,1023345300,00,0.00,N,2,200,
|
|
20220920,23400,23450,24200,23350,29286,691893200,00,0.00,N,2,50,
|
|
20220919,23350,24350,24450,23050,58401,1383029000,00,0.00,N,5,-900,
|
|
20220916,24250,25750,26000,24200,98607,2467265900,00,0.00,N,5,-1600,
|
|
20220915,25850,26250,26900,25450,106097,2745570450,00,0.00,N,5,-350,
|
|
20220914,26200,25500,26500,25250,91410,2385687850,00,0.00,N,5,-400,
|
|
20220913,26600,26800,27400,26100,129486,3453870650,00,0.00,N,2,600,
|
|
20220908,26000,26000,26600,24950,186935,4847864200,00,0.00,N,2,750,
|
|
20220907,25250,23800,26000,22950,310795,7801713450,00,0.00,N,2,1650,
|
|
20220906,23600,22500,24250,22400,56490,1329728350,00,0.00,N,2,1100,
|
|
20220905,22500,23100,23300,22200,42315,955766650,00,0.00,N,5,-800,
|
|
20220902,23300,23900,24250,23200,25858,607884700,00,0.00,N,5,-450,
|
|
20220901,23750,24500,25250,23650,48902,1200803950,00,0.00,N,5,-800,
|
|
20220831,24550,24000,24950,23800,66368,1630167850,00,0.00,N,2,900,
|
|
20220830,23650,22500,24150,22500,63492,1496993300,00,0.00,N,2,1200,
|
|
20220829,22450,22550,23250,22450,72466,1642612750,00,0.00,N,5,-1350,
|
|
20220826,23800,23700,24100,23400,48794,1159072200,00,0.00,N,2,350,
|
|
20220825,23450,22800,23550,22750,35161,817921000,00,0.00,N,2,400,
|
|
20220824,23050,23100,23300,22600,26933,617370200,00,0.00,N,2,150,
|
|
20220823,22900,22350,23600,22350,59940,1373495950,00,0.00,N,5,-50,
|
|
20220822,22950,23800,23900,22950,58328,1364551600,00,0.00,N,5,-1600,
|
|
20220819,24550,24800,25600,24300,34911,869073600,00,0.00,N,5,-100,
|
|
20220818,24650,24550,24700,23950,30726,746503500,00,0.00,N,5,-50,
|
|
20220817,24700,25200,25500,24600,34600,862785850,00,0.00,N,5,-750,
|
|
20220816,25450,25850,26050,25300,45220,1153962050,00,0.00,N,5,-50,
|
|
20220812,25500,25300,25700,24850,66848,1692570950,00,0.00,N,2,450,
|
|
20220811,25050,25250,25400,24800,47640,1192252200,00,0.00,N,2,50,
|
|
20220810,25000,25000,25850,24750,82177,2078008300,00,0.00,N,5,-300,
|
|
20220809,25300,25350,25400,24450,68447,1705215050,00,0.00,N,5,-100,
|
|
20220808,25400,25400,26000,25000,86564,2194115050,00,0.00,N,2,600,
|
|
20220805,24800,25500,26250,24750,216574,5507844450,00,0.00,N,2,150,
|
|
20220804,24650,23800,26750,23750,706263,17984835950,00,0.00,N,2,1800,
|
|
20220803,22850,22200,22850,22200,28446,642890700,00,0.00,N,2,650,
|
|
20220802,22200,22750,22850,22100,45175,1007731800,00,0.00,N,5,-650,
|
|
20220801,22850,23600,23600,22650,35523,815669250,00,0.00,N,5,-250,
|
|
20220729,23100,22050,23500,22050,122490,2827784650,00,0.00,N,2,1250,
|
|
20220728,21850,22200,22250,21400,73996,1606079550,00,0.00,N,5,-100,
|
|
20220727,21950,21850,22000,21800,9833,215346650,00,0.00,N,3,0,
|
|
20220726,21950,21650,22100,21450,26091,569897800,00,0.00,N,2,250,
|
|
20220725,21700,21550,21800,21400,18927,408687550,00,0.00,N,2,100,
|
|
20220722,21600,21500,21900,21400,27813,602028700,00,0.00,N,2,100,
|
|
20220721,21500,21150,21600,21000,26271,561181250,00,0.00,N,2,600,
|
|
20220720,20900,21350,21650,20850,26930,571457200,00,0.00,N,5,-100,
|
|
20220719,21000,20700,21100,20700,10618,221776300,00,0.00,N,2,100,
|
|
20220718,20900,20900,21100,20650,17577,365754250,00,0.00,N,2,600,
|
|
20220715,20300,20850,21150,20100,22225,453743650,00,0.00,N,5,-550,
|
|
20220714,20850,20600,21400,20100,29475,616859150,00,0.00,N,2,250,
|
|
20220713,20600,19750,20650,19650,26849,544194450,00,0.00,N,2,800,
|
|
20220712,19800,20500,20500,19600,33039,656683150,00,0.00,N,5,-1000,
|
|
20220711,20800,21100,21400,20800,19545,410027850,00,0.00,N,5,-400,
|
|
20220708,21200,21050,21750,20950,35019,751344300,00,0.00,N,2,300,
|
|
20220707,20900,20650,20950,20400,33957,702391200,00,0.00,N,2,250,
|
|
20220706,20650,20650,20800,20050,26855,551216550,00,0.00,N,5,-50,
|
|
20220705,20700,20050,20900,19950,38225,786242600,00,0.00,N,2,700,
|
|
20220704,20000,20000,20200,19000,51942,1016924250,00,0.00,N,2,150,
|
|
20220701,19850,20650,21000,19800,70596,1432464250,00,0.00,N,5,-950,
|
|
20220630,20800,22150,22250,20450,100061,2099579000,00,0.00,N,5,-1250,
|
|
20220629,22050,22800,22950,21950,82068,1822458650,00,0.00,N,5,-1300,
|
|
20220628,23350,23000,23500,22500,52778,1211933950,00,0.00,N,3,0,
|
|
20220627,23350,22950,23600,22700,50517,1172800300,00,0.00,N,2,750,
|
|
20220624,22600,21900,22850,21800,81660,1829187600,00,0.00,N,2,600,
|
|
20220623,22000,23650,24500,21350,130856,3005885750,00,0.00,N,5,-1800,
|
|
20220622,23800,26500,26550,23800,131752,3296360850,00,0.00,N,5,-2000,
|
|
20220621,25800,26750,27150,24550,113752,2933747650,00,0.00,N,5,-850,
|
|
20220620,26650,27500,27550,26100,107000,2865261900,00,0.00,N,5,-500,
|
|
20220617,27150,25550,27400,25300,161508,4335359950,00,0.00,N,2,600,
|
|
20220616,26550,25850,27300,25850,175886,4687941150,00,0.00,N,2,1200,
|
|
20220615,25350,25900,26300,25200,70528,1806522800,00,0.00,N,5,-1050,
|
|
20220614,26400,24800,26400,24450,127755,3226568900,00,0.00,N,2,950,
|
|
20220613,25450,26750,26750,25400,105240,2752313600,00,0.00,N,5,-2150,
|
|
20220610,27600,27450,27600,26500,102204,2750994200,00,0.00,N,5,-150,
|
|
20220609,27750,27200,27850,26650,183841,5032848400,00,0.00,N,2,750,
|
|
20220608,27000,27300,28150,26400,238888,6509768250,00,0.00,N,5,-500,
|
|
20220607,27500,28450,28900,27150,212697,5958469950,00,0.00,N,5,-900,
|
|
20220603,28400,29350,29550,28400,527672,15268451000,00,0.00,N,5,-1350,
|
|
20220602,29750,23250,30200,23100,1934357,54499255450,00,0.00,N,2,6500,
|
|
20220531,23250,23150,23300,22900,43752,1009185150,00,0.00,N,2,100,
|
|
20220530,23150,23250,23550,23000,29827,694192300,00,0.00,N,2,100,
|
|
20220527,23050,22900,23500,22900,17436,403297950,00,0.00,N,2,400,
|
|
20220526,22650,22450,23350,22450,35781,821921000,00,0.00,N,3,0,
|
|
20220525,22650,22750,23100,22150,17174,389091100,00,0.00,N,2,150,
|
|
20220524,22500,23650,23650,22350,63321,1455190600,00,0.00,N,5,-1150,
|
|
20220523,23650,22900,23750,22900,62646,1464249400,00,0.00,N,2,700,
|
|
20220520,22950,23650,24200,22750,108357,2553921950,00,0.00,N,5,-150,
|
|
20220519,23100,21650,23350,21350,74276,1679924600,00,0.00,N,2,1000,
|
|
20220518,22100,21250,22100,20900,77602,1682153550,00,0.00,N,2,1350,
|
|
20220517,20750,20200,20800,19950,40947,830921750,00,0.00,N,2,600,
|
|
20220516,20150,20250,20700,20000,31434,637605500,00,0.00,N,2,100,
|