688 lines
46 KiB
CSV
688 lines
46 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250305,11870,11800,12010,11660,133919,1588015255,00,0.00,N,2,150,
|
|
20250304,11720,11670,11770,11570,120805,1410279445,00,0.00,N,2,60,
|
|
20250228,11660,12600,12600,11660,601505,7169326200,00,0.00,N,5,-1000,
|
|
20250227,12660,12620,12720,12520,71882,906836000,00,0.00,N,2,30,
|
|
20250226,12630,12490,12630,12420,98405,1228352050,00,0.00,N,2,170,
|
|
20250225,12460,12710,12800,12430,137533,1727888900,00,0.00,N,5,-300,
|
|
20250224,12760,12680,12770,12600,80015,1017024400,00,0.00,N,2,70,
|
|
20250221,12690,12850,12850,12650,87510,1112230930,00,0.00,N,5,-90,
|
|
20250220,12780,12600,12850,12530,146666,1867690670,00,0.00,N,2,190,
|
|
20250219,12590,12670,12720,12580,179870,2271798170,00,0.00,N,5,-10,
|
|
20250218,12600,12730,12730,12560,116499,1466690750,00,0.00,N,5,-40,
|
|
20250217,12640,12690,12800,12630,121274,1539278740,00,0.00,N,2,10,
|
|
20250214,12630,12940,13070,12600,231468,2944151030,00,0.00,N,5,-300,
|
|
20250213,12930,12960,13090,12910,81661,1060434580,00,0.00,N,5,-30,
|
|
20250212,12960,13130,13140,12880,88661,1150263540,00,0.00,N,5,-130,
|
|
20250211,13090,13630,13630,13090,194193,2559035070,00,0.00,N,5,-700,
|
|
20250210,13790,13550,13880,13300,96541,1324953750,00,0.00,N,2,380,
|
|
20250207,13410,13420,13840,13400,92714,1262547100,00,0.00,N,5,-140,
|
|
20250206,13550,13110,13720,13110,101180,1363310160,00,0.00,N,2,530,
|
|
20250205,13020,13060,13140,12990,24471,319577900,00,0.00,N,2,60,
|
|
20250204,12960,12720,13080,12720,47656,619062140,00,0.00,N,2,260,
|
|
20250203,12700,13020,13040,12560,99557,1266538410,00,0.00,N,5,-450,
|
|
20250131,13150,13450,13500,13150,42088,556220920,00,0.00,N,5,-170,
|
|
20250124,13320,13200,13410,13110,45059,598476040,00,0.00,N,2,200,
|
|
20250123,13120,13380,13380,13100,54483,715826970,00,0.00,N,5,-190,
|
|
20250122,13310,13300,13340,13170,54270,719562760,00,0.00,N,2,110,
|
|
20250121,13200,13380,13470,13120,81379,1074374490,00,0.00,N,5,-80,
|
|
20250120,13280,13240,13330,13170,38473,509946110,00,0.00,N,2,40,
|
|
20250117,13240,13200,13370,13190,66635,881430210,00,0.00,N,2,10,
|
|
20250116,13230,13370,13460,13200,84991,1125333570,00,0.00,N,5,-110,
|
|
20250115,13340,13400,13600,13310,57495,769703830,00,0.00,N,5,-120,
|
|
20250114,13460,13340,13470,13250,43425,579490140,00,0.00,N,2,100,
|
|
20250113,13360,13700,13770,13210,142180,1899158770,00,0.00,N,5,-330,
|
|
20250110,13690,13810,13940,13630,75424,1034505840,00,0.00,N,5,-110,
|
|
20250109,13800,13780,14060,13670,129106,1795094570,00,0.00,N,5,-10,
|
|
20250108,13810,13620,13910,13600,59685,819958100,00,0.00,N,2,110,
|
|
20250107,13700,13870,14100,13680,85415,1182073800,00,0.00,N,5,-170,
|
|
20250106,13870,13800,13890,13650,58901,811077980,00,0.00,N,2,70,
|
|
20250103,13800,13710,13940,13710,57622,794697850,00,0.00,N,2,50,
|
|
20250102,13750,14110,14130,13700,66927,923415150,00,0.00,N,5,-420,
|
|
20241230,14170,14050,14320,13910,26162,370841310,00,0.00,N,2,120,
|
|
20241227,14050,14280,14380,13870,57063,799982750,00,0.00,N,5,-250,
|
|
20241226,14300,14390,14470,14200,34692,496800550,00,0.00,N,5,-50,
|
|
20241224,14350,14500,14600,14180,54460,781632560,00,0.00,N,5,-130,
|
|
20241223,14480,13980,14550,13980,48446,694440090,00,0.00,N,2,580,
|
|
20241220,13900,14400,14400,13900,70912,995114680,00,0.00,N,5,-400,
|
|
20241219,14300,14150,14640,14020,47827,687079880,00,0.00,N,5,-40,
|
|
20241218,14340,14300,14380,14160,28980,413519540,00,0.00,N,2,100,
|
|
20241217,14240,14010,14280,14010,41598,589424700,00,0.00,N,2,150,
|
|
20241216,14090,14580,14610,14070,63319,902542250,00,0.00,N,5,-440,
|
|
20241213,14530,14510,14590,14320,70646,1021488320,00,0.00,N,2,30,
|
|
20241212,14500,14450,14630,14230,80854,1169435090,00,0.00,N,2,150,
|
|
20241211,14350,13840,14350,13840,42661,604766320,00,0.00,N,2,430,
|
|
20241210,13920,13620,14280,13620,85701,1198032500,00,0.00,N,2,230,
|
|
20241209,13690,14050,14050,13580,74179,1017224580,00,0.00,N,5,-510,
|
|
20241206,14200,13860,14260,13640,71033,992984720,00,0.00,N,2,140,
|
|
20241205,14060,14210,14300,13750,80575,1131365660,00,0.00,N,5,-140,
|
|
20241204,14200,14160,14640,14040,106091,1525979470,00,0.00,N,5,-90,
|
|
20241203,14290,13990,14340,13990,41680,593364200,00,0.00,N,2,430,
|
|
20241202,13860,14300,14320,13750,37091,515535560,00,0.00,N,5,-300,
|
|
20241129,14160,14330,14330,13900,40143,565496080,00,0.00,N,5,-80,
|
|
20241128,14240,14330,14330,14070,24558,348050920,00,0.00,N,2,50,
|
|
20241127,14190,14070,14280,13930,48785,688297300,00,0.00,N,2,110,
|
|
20241126,14080,13900,14080,13820,50364,702257990,00,0.00,N,2,10,
|
|
20241125,14070,14260,14310,13950,59432,834879880,00,0.00,N,3,0,
|
|
20241122,14070,13530,14310,13510,150605,2117508340,00,0.00,N,2,710,
|
|
20241121,13360,13350,13530,13140,41665,556180930,00,0.00,N,2,40,
|
|
20241120,13320,13520,13620,13310,64293,863387350,00,0.00,N,5,-260,
|
|
20241119,13580,13370,13620,13350,41092,553824870,00,0.00,N,2,80,
|
|
20241118,13500,13850,14010,13400,91212,1240709540,00,0.00,N,5,-440,
|
|
20241115,13940,13260,14130,13260,78269,1078978270,00,0.00,N,2,680,
|
|
20241114,13260,13710,13980,13260,90837,1237804830,00,0.00,N,5,-360,
|
|
20241113,13620,13530,13900,13490,77815,1059833050,00,0.00,N,5,-180,
|
|
20241112,13800,14500,14510,13730,109302,1532301760,00,0.00,N,5,-710,
|
|
20241111,14510,15050,15180,14350,118394,1724008910,00,0.00,N,5,-540,
|
|
20241108,15050,15290,15580,15020,58503,889533820,00,0.00,N,5,-150,
|
|
20241107,15200,15160,15320,14870,68120,1029427150,00,0.00,N,5,-130,
|
|
20241106,15330,15420,15550,15110,49469,757314790,00,0.00,N,5,-40,
|
|
20241105,15370,15390,15450,15220,26759,410794260,00,0.00,N,5,-20,
|
|
20241104,15390,15220,15390,15190,36023,551383210,00,0.00,N,2,150,
|
|
20241101,15240,15250,15340,15050,49319,751608500,00,0.00,N,5,-150,
|
|
20241031,15390,15110,15390,14810,95243,1449244560,00,0.00,N,2,300,
|
|
20241030,15090,15330,15330,15040,63172,955881060,00,0.00,N,5,-170,
|
|
20241029,15260,15550,15600,15170,40999,626053340,00,0.00,N,5,-290,
|
|
20241028,15550,15400,15630,15330,29594,458563650,00,0.00,N,2,300,
|
|
20241025,15250,15800,15970,15200,91360,1409615770,00,0.00,N,5,-550,
|
|
20241024,15800,15500,15930,15070,111224,1735666620,00,0.00,N,2,340,
|
|
20241023,15460,15530,15660,15270,54596,843064950,00,0.00,N,5,-140,
|
|
20241022,15600,15850,16030,15440,73608,1145478720,00,0.00,N,5,-350,
|
|
20241021,15950,15690,16180,15620,58919,940559160,00,0.00,N,2,140,
|
|
20241018,15810,16250,16250,15630,83131,1318144920,00,0.00,N,5,-380,
|
|
20241017,16190,16810,16810,16190,104849,1718413780,00,0.00,N,5,-650,
|
|
20241016,16840,16280,16840,16160,123482,2042801650,00,0.00,N,2,380,
|
|
20241015,16460,16480,16540,16040,130262,2127456570,00,0.00,N,5,-20,
|
|
20241014,16480,15900,16620,15900,177425,2910265940,00,0.00,N,2,680,
|
|
20241011,15800,15840,16310,15770,73770,1177678210,00,0.00,N,2,150,
|
|
20241010,15650,15700,16000,15370,121766,1913014470,00,0.00,N,2,100,
|
|
20241008,15550,15710,15860,15430,62109,973110320,00,0.00,N,5,-170,
|
|
20241007,15720,15500,15820,15340,49122,769025620,00,0.00,N,2,270,
|
|
20241004,15450,15700,15780,15310,114455,1766648350,00,0.00,N,5,-250,
|
|
20241002,15700,15890,16100,15700,104906,1666080090,00,0.00,N,5,-300,
|
|
20240930,16000,16140,16230,15830,121753,1951683980,00,0.00,N,2,90,
|
|
20240927,15910,15850,16450,15780,221523,3580881410,00,0.00,N,2,150,
|
|
20240926,15760,15630,15810,15570,82728,1296437990,00,0.00,N,2,130,
|
|
20240925,15630,15540,15970,15500,147992,2331442070,00,0.00,N,2,280,
|
|
20240924,15350,15040,15350,14730,139653,2105134520,00,0.00,N,2,360,
|
|
20240923,14990,14900,15250,14810,55319,832099150,00,0.00,N,2,200,
|
|
20240920,14790,14970,14970,14760,63798,948189180,00,0.00,N,2,10,
|
|
20240919,14780,15290,15290,14510,76340,1125565250,00,0.00,N,5,-230,
|
|
20240913,15010,14760,15130,14750,75541,1129833940,00,0.00,N,2,360,
|
|
20240912,14650,14580,14860,14550,120012,1764977900,00,0.00,N,2,150,
|
|
20240911,14500,14630,14820,14430,48417,706295230,00,0.00,N,5,-130,
|
|
20240910,14630,15100,15100,14520,90411,1330305990,00,0.00,N,5,-340,
|
|
20240909,14970,14750,14970,14550,71868,1064390450,00,0.00,N,2,110,
|
|
20240906,14860,15230,15340,14850,93817,1405776850,00,0.00,N,5,-480,
|
|
20240905,15340,15130,15600,15100,94123,1443534600,00,0.00,N,2,260,
|
|
20240904,15080,15500,15520,15020,207342,3151075470,00,0.00,N,5,-710,
|
|
20240903,15790,15890,15940,15550,139399,2189652480,00,0.00,N,5,-100,
|
|
20240902,15890,16460,16460,15500,256053,4062494020,00,0.00,N,5,-570,
|
|
20240830,16460,16610,16640,16240,154113,2518096610,00,0.00,N,5,-150,
|
|
20240829,16610,16800,16850,16160,160574,2644689410,00,0.00,N,5,-190,
|
|
20240828,16800,17410,17710,16440,318361,5366919680,00,0.00,N,5,-610,
|
|
20240827,17410,17280,17470,17000,139827,2407466490,00,0.00,N,2,130,
|
|
20240826,17280,17340,17420,17170,46420,802796710,00,0.00,N,5,-20,
|
|
20240823,17300,17230,17350,16950,69244,1189942700,00,0.00,N,2,80,
|
|
20240822,17220,17100,17600,16950,152848,2637970980,00,0.00,N,2,270,
|
|
20240821,16950,16870,17100,16870,51460,873099640,00,0.00,N,2,30,
|
|
20240820,16920,17370,17370,16810,137091,2327055050,00,0.00,N,5,-340,
|
|
20240819,17260,17680,17740,17160,125779,2180303380,00,0.00,N,5,-400,
|
|
20240816,17660,18190,18190,17600,141239,2515506110,00,0.00,N,5,-70,
|
|
20240814,17730,18300,18300,17500,208787,3694033890,00,0.00,N,5,-500,
|
|
20240813,18230,18620,18910,18160,115691,2134600640,00,0.00,N,5,-570,
|
|
20240812,18800,18500,18800,18450,37316,697686280,00,0.00,N,2,480,
|
|
20240809,18320,18030,18430,18030,45922,841298930,00,0.00,N,2,490,
|
|
20240808,17830,17900,18170,17630,81911,1466435800,00,0.00,N,5,-110,
|
|
20240807,17940,17680,18120,17430,61493,1104786550,00,0.00,N,2,140,
|
|
20240806,17800,17400,18220,17400,114370,2050247120,00,0.00,N,2,490,
|
|
20240805,17310,19250,19280,17060,262593,4765739920,00,0.00,N,5,-2470,
|
|
20240802,19780,19850,19950,19630,105275,2087880800,00,0.00,N,5,-220,
|
|
20240801,20000,19650,20200,19650,62621,1251548140,00,0.00,N,2,350,
|
|
20240731,19650,19530,19760,19460,75550,1480802680,00,0.00,N,2,100,
|
|
20240730,19550,19900,20050,19500,59077,1159384560,00,0.00,N,5,-370,
|
|
20240729,19920,20350,20450,19880,53243,1064178530,00,0.00,N,5,-330,
|
|
20240726,20250,20000,20500,19980,38756,788199620,00,0.00,N,2,250,
|
|
20240725,20000,20100,20200,19940,35069,702454130,00,0.00,N,5,-350,
|
|
20240724,20350,20050,20450,19820,49193,994002130,00,0.00,N,2,250,
|
|
20240723,20100,20100,20400,20000,87720,1770509150,00,0.00,N,2,150,
|
|
20240722,19950,20250,20450,19900,103268,2066920200,00,0.00,N,5,-500,
|
|
20240719,20450,20950,21000,20350,56251,1155189000,00,0.00,N,5,-600,
|
|
20240718,21050,21500,21500,20800,178959,3761818400,00,0.00,N,5,-450,
|
|
20240717,21500,21600,22050,21000,190747,4113576200,00,0.00,N,2,200,
|
|
20240716,21300,21250,21500,20950,88322,1885981200,00,0.00,N,5,-100,
|
|
20240715,21400,21650,21700,21050,67515,1445238850,00,0.00,N,5,-200,
|
|
20240712,21600,21000,21800,21000,264251,5699755300,00,0.00,N,2,950,
|
|
20240711,20650,20550,21250,20100,250441,5229646750,00,0.00,N,2,350,
|
|
20240710,20300,19810,20450,19700,105278,2129663650,00,0.00,N,2,300,
|
|
20240709,20000,19470,20050,19410,112726,2235354880,00,0.00,N,2,600,
|
|
20240708,19400,19270,19510,19130,137833,2654384410,00,0.00,N,2,20,
|
|
20240705,19380,19240,19590,19050,142931,2770403290,00,0.00,N,2,320,
|
|
20240704,19060,18830,19060,18700,79941,1514642570,00,0.00,N,2,310,
|
|
20240703,18750,19460,19590,18750,237488,4493392410,00,0.00,N,5,-710,
|
|
20240702,19460,19560,19810,19180,112815,2192755420,00,0.00,N,5,-240,
|
|
20240701,19700,20200,20200,19540,111403,2199506850,00,0.00,N,5,-450,
|
|
20240628,20150,19210,20300,19170,151309,3004027700,00,0.00,N,2,950,
|
|
20240627,19200,19900,19960,19090,201262,3911804760,00,0.00,N,5,-850,
|
|
20240626,20050,20300,20450,19930,79088,1590189550,00,0.00,N,5,-400,
|
|
20240625,20450,20300,20550,20000,101810,2066858550,00,0.00,N,2,350,
|
|
20240624,20100,20600,20700,20000,120078,2420662850,00,0.00,N,5,-400,
|
|
20240621,20500,20900,20950,20400,110305,2267356400,00,0.00,N,5,-400,
|
|
20240620,20900,20750,21100,20650,74828,1560910350,00,0.00,N,2,100,
|
|
20240619,20800,21300,21500,20700,97744,2045793050,00,0.00,N,5,-250,
|
|
20240618,21050,21900,21950,20850,216677,4620584850,00,0.00,N,5,-650,
|
|
20240617,21700,21150,21700,20800,118088,2527107600,00,0.00,N,2,800,
|
|
20240614,20900,20800,21250,20250,172700,3595510400,00,0.00,N,2,50,
|
|
20240613,20850,20850,21150,20800,75639,1584382100,00,0.00,N,5,-150,
|
|
20240612,21000,20950,21150,20600,70660,1471238400,00,0.00,N,2,100,
|
|
20240611,20900,20700,21250,20700,109875,2313565100,00,0.00,N,2,250,
|
|
20240610,20650,21300,21500,20550,151597,3151735150,00,0.00,N,5,-650,
|
|
20240607,21300,20900,21700,20800,181971,3881069250,00,0.00,N,2,300,
|
|
20240605,21000,22000,22000,20950,232317,4945552850,00,0.00,N,5,-1050,
|
|
20240604,22050,23050,23150,21950,285816,6434360550,00,0.00,N,5,-1100,
|
|
20240603,23150,23600,24100,22950,514264,12048812050,00,0.00,N,5,-450,
|
|
20240531,23600,21700,25350,21700,2853284,67707211050,00,0.00,N,2,3350,
|
|
20240530,20250,20800,20850,20100,79842,1631604950,00,0.00,N,3,0,
|
|
20240529,20250,20150,20400,20000,61090,1229363000,00,0.00,N,5,-50,
|
|
20240528,20300,20250,20600,19990,48755,991482350,00,0.00,N,2,50,
|
|
20240527,20250,20450,20450,19920,51123,1026595250,00,0.00,N,2,100,
|
|
20240524,20150,20050,20900,19850,116187,2366272320,00,0.00,N,2,100,
|
|
20240523,20050,20600,20650,20050,88152,1783968250,00,0.00,N,5,-600,
|
|
20240522,20650,21500,21750,20600,110884,2313507050,00,0.00,N,5,-800,
|
|
20240521,21450,22050,22050,21450,37895,821998050,00,0.00,N,5,-800,
|
|
20240520,22250,22550,22600,22050,45002,999062850,00,0.00,N,5,-50,
|
|
20240517,22300,22300,22550,21950,76582,1702114300,00,0.00,N,2,100,
|
|
20240516,22200,21700,22400,21400,121834,2672626500,00,0.00,N,2,550,
|
|
20240514,21650,21300,21850,21300,44343,955708600,00,0.00,N,2,150,
|
|
20240513,21500,21800,21800,21250,50120,1075601100,00,0.00,N,5,-300,
|
|
20240510,21800,21850,22200,21700,49638,1086922100,00,0.00,N,2,50,
|
|
20240509,21750,21800,22600,21550,154142,3403721850,00,0.00,N,5,-50,
|
|
20240508,21800,21600,22350,21450,119261,2620559000,00,0.00,N,2,200,
|
|
20240507,21600,21700,21750,20850,92488,1972187150,00,0.00,N,2,100,
|
|
20240503,21500,21750,21750,21200,29853,642036250,00,0.00,N,2,100,
|
|
20240502,21400,21350,21900,21300,46278,996125900,00,0.00,N,5,-250,
|
|
20240430,21650,21850,21900,21500,54420,1177222900,00,0.00,N,5,-200,
|
|
20240429,21850,20900,21850,20850,90661,1950900800,00,0.00,N,2,1050,
|
|
20240426,20800,21000,21000,20700,31301,653042400,00,0.00,N,5,-50,
|
|
20240425,20850,20600,21100,20600,38098,797665150,00,0.00,N,5,-100,
|
|
20240424,20950,21050,21050,20650,69744,1454125150,00,0.00,N,3,0,
|
|
20240423,20950,21100,21350,20550,69652,1455730250,00,0.00,N,5,-400,
|
|
20240422,21350,21400,21500,20700,128116,2719187850,00,0.00,N,2,800,
|
|
20240419,20550,20550,21150,20400,94346,1965756400,00,0.00,N,5,-150,
|
|
20240418,20700,20350,21250,20350,103101,2148656350,00,0.00,N,2,300,
|
|
20240417,20400,19120,20700,19000,156839,3154932050,00,0.00,N,2,1290,
|
|
20240416,19110,18850,19260,18500,107974,2043077300,00,0.00,N,5,-160,
|
|
20240415,19270,19490,19590,19270,40490,784466050,00,0.00,N,5,-340,
|
|
20240412,19610,20150,20200,19330,240424,4715967780,00,0.00,N,5,-490,
|
|
20240411,20100,20250,20750,20100,68448,1391481900,00,0.00,N,5,-350,
|
|
20240409,20450,20800,20800,20400,38321,788089950,00,0.00,N,5,-50,
|
|
20240408,20500,20300,21000,20200,54789,1132667800,00,0.00,N,2,50,
|
|
20240405,20450,20600,20800,20050,162081,3312388150,00,0.00,N,5,-500,
|
|
20240404,20950,21700,21700,20850,118829,2509671350,00,0.00,N,5,-400,
|
|
20240403,21350,21200,21750,20800,250434,5347175500,00,0.00,N,2,150,
|
|
20240402,21200,20850,21500,20800,186817,3975860300,00,0.00,N,2,100,
|
|
20240401,21100,20150,21400,19920,238556,4988108140,00,0.00,N,2,1110,
|
|
20240329,19990,20150,20650,19970,244362,4920420740,00,0.00,N,5,-10,
|
|
20240328,20000,20050,20100,19840,41053,819983510,00,0.00,N,3,0,
|
|
20240327,20000,19700,20250,19700,59373,1186931760,00,0.00,N,2,160,
|
|
20240326,19840,20250,20350,19820,92780,1848693410,00,0.00,N,5,-160,
|
|
20240325,20000,20150,20300,19960,58739,1180871390,00,0.00,N,5,-250,
|
|
20240322,20250,20550,20650,20050,91486,1856445000,00,0.00,N,5,-500,
|
|
20240321,20750,20350,20850,20200,123040,2532191000,00,0.00,N,2,650,
|
|
20240320,20100,20550,20600,19810,115200,2322422590,00,0.00,N,5,-200,
|
|
20240319,20300,19580,20700,19570,134067,2725571340,00,0.00,N,2,540,
|
|
20240318,19760,19550,19890,19420,71292,1409889550,00,0.00,N,2,410,
|
|
20240315,19350,19590,19870,19350,119224,2333148190,00,0.00,N,5,-240,
|
|
20240314,19590,19600,19650,19250,64093,1249848200,00,0.00,N,2,250,
|
|
20240313,19340,19450,19770,19250,100540,1960758280,00,0.00,N,2,180,
|
|
20240312,19160,19480,19650,19020,96907,1859059840,00,0.00,N,5,-90,
|
|
20240311,19250,18580,19590,18510,157093,3020986530,00,0.00,N,2,690,
|
|
20240308,18560,18500,18640,18210,138450,2552913950,00,0.00,N,2,340,
|
|
20240307,18220,19140,19140,18100,320711,5910172820,00,0.00,N,5,-850,
|
|
20240306,19070,19260,19350,19030,156812,2998464500,00,0.00,N,5,-190,
|
|
20240305,19260,19790,19960,19030,205954,3982017430,00,0.00,N,5,-590,
|
|
20240304,19850,20400,20650,19450,268008,5330173840,00,0.00,N,5,-550,
|
|
20240229,20400,21600,22050,20300,278188,5789378750,00,0.00,N,5,-650,
|
|
20240228,21050,21150,21700,21050,62775,1341478000,00,0.00,N,5,-150,
|
|
20240227,21200,21450,21500,20850,68301,1444397300,00,0.00,N,2,100,
|
|
20240226,21100,21900,21950,21050,45623,972292000,00,0.00,N,5,-600,
|
|
20240223,21700,21400,21800,21400,54235,1173357850,00,0.00,N,2,250,
|
|
20240222,21450,21650,21750,21250,51070,1099057350,00,0.00,N,2,50,
|
|
20240221,21400,21100,21650,21000,59687,1282263950,00,0.00,N,2,400,
|
|
20240220,21000,21200,21450,20800,53179,1122712100,00,0.00,N,5,-200,
|
|
20240219,21200,21400,21650,21100,56702,1207111400,00,0.00,N,5,-50,
|
|
20240216,21250,21700,21750,21200,54037,1157127800,00,0.00,N,5,-300,
|
|
20240215,21550,21800,21800,21050,86285,1848253150,00,0.00,N,2,100,
|
|
20240214,21450,20250,22250,20150,437165,9466719350,00,0.00,N,2,1000,
|
|
20240213,20450,20350,20550,20100,27371,556882500,00,0.00,N,2,300,
|
|
20240208,20150,20800,20850,20100,94621,1923869200,00,0.00,N,5,-450,
|
|
20240207,20600,20800,20800,20300,44029,905041650,00,0.00,N,3,0,
|
|
20240206,20600,20500,20800,20350,39942,820709000,00,0.00,N,5,-50,
|
|
20240205,20650,20350,20750,20150,58104,1194780650,00,0.00,N,2,150,
|
|
20240202,20500,20400,20800,20250,74599,1536741200,00,0.00,N,2,150,
|
|
20240201,20350,20400,20650,20250,60336,1234256850,00,0.00,N,5,-250,
|
|
20240131,20600,20300,20700,20000,73971,1514812300,00,0.00,N,2,150,
|
|
20240130,20450,19670,20500,19670,110350,2232021040,00,0.00,N,2,780,
|
|
20240129,19670,19840,19900,19590,104392,2058600190,00,0.00,N,3,0,
|
|
20240126,19670,19670,19960,19530,52681,1039763900,00,0.00,N,5,-290,
|
|
20240125,19960,19590,20050,19500,55982,1110787660,00,0.00,N,2,370,
|
|
20240124,19590,19720,19780,19430,49468,969904870,00,0.00,N,5,-130,
|
|
20240123,19720,20100,20100,19650,71773,1422538350,00,0.00,N,5,-280,
|
|
20240122,20000,19900,20100,19900,38777,775136090,00,0.00,N,2,140,
|
|
20240119,19860,20100,20400,19840,69424,1386443500,00,0.00,N,5,-240,
|
|
20240118,20100,19650,20300,19520,91233,1830134170,00,0.00,N,2,380,
|
|
20240117,19720,19490,19740,19110,85992,1688404730,00,0.00,N,2,350,
|
|
20240116,19370,19950,20100,19080,155923,3019406700,00,0.00,N,5,-630,
|
|
20240115,20000,20100,20200,19900,33948,680563100,00,0.00,N,5,-100,
|
|
20240112,20100,20150,20250,19950,45673,916832240,00,0.00,N,5,-50,
|
|
20240111,20150,20050,20450,20050,64358,1303130900,00,0.00,N,2,100,
|
|
20240110,20050,20500,20550,19950,99194,1990918520,00,0.00,N,5,-450,
|
|
20240109,20500,20400,20550,20200,72852,1487170150,00,0.00,N,2,450,
|
|
20240108,20050,19840,20350,19800,156828,3137929960,00,0.00,N,2,220,
|
|
20240105,19830,20350,20450,19770,130873,2610771180,00,0.00,N,5,-520,
|
|
20240104,20350,20250,20700,20150,128356,2633933900,00,0.00,N,2,100,
|
|
20240103,20250,20650,20700,20050,101132,2053363900,00,0.00,N,5,-350,
|
|
20240102,20600,21050,21100,20600,94267,1957607550,00,0.00,N,5,-450,
|
|
20231228,21050,20900,21350,20900,115434,2438330700,00,0.00,N,5,-100,
|
|
20231227,21150,22150,22150,20600,325531,6809573050,02,0.00,N,5,-1000,
|
|
20231226,22150,22100,22250,21750,62881,1388236800,00,0.00,N,2,200,
|
|
20231222,21950,22050,22150,21800,37900,834413750,00,0.00,N,2,50,
|
|
20231221,21900,22050,22450,21900,57368,1267898300,00,0.00,N,5,-450,
|
|
20231220,22350,22600,22600,22050,74641,1658805100,00,0.00,N,5,-50,
|
|
20231219,22400,21800,22500,21800,87423,1941285500,00,0.00,N,2,500,
|
|
20231218,21900,21650,22150,21650,37118,814581700,00,0.00,N,2,200,
|
|
20231215,21700,21750,22000,21600,50348,1096406000,00,0.00,N,3,0,
|
|
20231214,21700,22450,22500,21550,195686,4269672450,00,0.00,N,5,-450,
|
|
20231213,22150,22500,22500,21950,86960,1934473350,00,0.00,N,5,-150,
|
|
20231212,22300,22450,22550,22150,74580,1666705650,00,0.00,N,5,-50,
|
|
20231211,22350,21250,22600,21150,175285,3888242850,00,0.00,N,2,1250,
|
|
20231208,21100,21200,21350,20950,78368,1654428000,00,0.00,N,3,0,
|
|
20231207,21100,21500,21550,20800,122684,2587278550,00,0.00,N,5,-550,
|
|
20231206,21650,21550,21850,21400,82153,1773812400,00,0.00,N,2,50,
|
|
20231205,21600,21400,22200,21400,123031,2692243850,00,0.00,N,5,-50,
|
|
20231204,21650,21300,21800,20850,108419,2323326400,00,0.00,N,2,700,
|
|
20231201,20950,20700,21150,20450,159407,3316216950,00,0.00,N,2,200,
|
|
20231130,20750,21050,21250,20400,193216,4001480050,00,0.00,N,5,-500,
|
|
20231129,21250,21850,22100,21050,159408,3401588550,00,0.00,N,5,-600,
|
|
20231128,21850,22150,22300,21750,80532,1777165950,00,0.00,N,5,-200,
|
|
20231127,22050,22150,22150,21600,90782,1991011700,00,0.00,N,5,-50,
|
|
20231124,22100,22250,22250,21750,78623,1727416150,00,0.00,N,5,-100,
|
|
20231123,22200,22850,22950,21900,169657,3771199600,00,0.00,N,5,-750,
|
|
20231122,22950,23250,23600,22850,109795,2534349250,00,0.00,N,5,-600,
|
|
20231121,23550,23250,23850,22750,105605,2464533250,00,0.00,N,2,500,
|
|
20231120,23050,23800,23900,22950,113891,2664115700,00,0.00,N,5,-300,
|
|
20231117,23350,23650,24500,23050,391058,9320677900,00,0.00,N,2,350,
|
|
20231116,23000,22850,23950,22500,327879,7630707350,00,0.00,N,2,650,
|
|
20231115,22350,22600,22750,22050,183809,4097438100,00,0.00,N,2,100,
|
|
20231114,22250,23150,23550,22250,275157,6256197650,00,0.00,N,5,-950,
|
|
20231113,23200,22950,24300,22500,290173,6773506200,00,0.00,N,2,150,
|
|
20231110,23050,23700,23750,23050,101822,2375689700,00,0.00,N,5,-950,
|
|
20231109,24000,22900,24450,22850,378598,9004901650,00,0.00,N,2,1050,
|
|
20231108,22950,22750,23250,22650,83615,1913342400,00,0.00,N,2,250,
|
|
20231107,22700,22450,23100,22350,138066,3129987750,00,0.00,N,5,-200,
|
|
20231106,22900,22400,22950,21350,268011,5976488800,00,0.00,N,2,700,
|
|
20231103,22200,22800,23200,22200,191471,4327037850,00,0.00,N,5,-400,
|
|
20231102,22600,22400,22750,21250,448879,9931085900,00,0.00,N,3,0,
|
|
20231101,22600,23000,23050,22050,334164,7494108750,00,0.00,N,5,-250,
|
|
20231031,22850,21400,23800,21400,1333705,30719127950,00,0.00,N,2,1900,
|
|
20231030,20950,20850,21350,20600,42378,892480900,00,0.00,N,2,100,
|
|
20231027,20850,21500,21500,20500,61255,1282603000,00,0.00,N,5,-450,
|
|
20231026,21300,21700,21750,20950,83970,1790716400,00,0.00,N,5,-400,
|
|
20231025,21700,21300,22050,21100,170617,3709413850,00,0.00,N,2,600,
|
|
20231024,21100,20200,21350,20050,156397,3234074800,00,0.00,N,2,350,
|
|
20231023,20750,20900,21750,20600,227749,4757580110,00,0.00,N,2,500,
|
|
20231020,20250,21100,21100,19520,165349,3341890310,00,0.00,N,5,-850,
|
|
20231019,21100,20350,21200,20000,181195,3764191050,00,0.00,N,2,500,
|
|
20231018,20600,19530,21200,19420,333525,6854733260,00,0.00,N,2,1330,
|
|
20231017,19270,19530,19530,19130,58819,1132482260,00,0.00,N,2,150,
|
|
20231016,19120,19200,19360,18970,53013,1012740800,00,0.00,N,5,-160,
|
|
20231013,19280,19240,19590,19060,66821,1284499280,00,0.00,N,5,-220,
|
|
20231012,19500,19550,19740,19060,83907,1634254430,00,0.00,N,3,0,
|
|
20231011,19500,18870,19540,18810,112869,2178616450,00,0.00,N,2,730,
|
|
20231010,18770,19370,19630,18660,68175,1292072060,00,0.00,N,5,-360,
|
|
20231006,19130,19060,19480,19010,36210,698876830,00,0.00,N,2,70,
|
|
20231005,19060,19480,19500,18600,175510,3348378150,00,0.00,N,5,-380,
|
|
20231004,19440,19320,19700,19010,99720,1921974470,00,0.00,N,5,-260,
|
|
20230927,19700,19610,20150,19480,82231,1620839040,00,0.00,N,5,-60,
|
|
20230926,19760,20550,20900,19500,139915,2777187010,00,0.00,N,5,-1140,
|
|
20230925,20900,20200,21150,19910,145104,2993845250,00,0.00,N,2,700,
|
|
20230922,20200,20000,20450,19710,113477,2292370870,00,0.00,N,5,-200,
|
|
20230921,20400,20500,20750,20050,78748,1602110400,00,0.00,N,5,-400,
|
|
20230920,20800,20550,21000,20350,100510,2083006500,00,0.00,N,2,50,
|
|
20230919,20750,20800,21150,20050,133110,2735493050,00,0.00,N,5,-250,
|
|
20230918,21000,21250,21400,20800,58328,1231200500,00,0.00,N,5,-250,
|
|
20230915,21250,22000,22000,21100,173400,3705209250,00,0.00,N,5,-800,
|
|
20230914,22050,20800,22050,20800,257348,5589856250,00,0.00,N,2,1450,
|
|
20230913,20600,21250,21450,20400,88291,1828999550,00,0.00,N,5,-600,
|
|
20230912,21200,21700,22100,20700,193526,4116537200,00,0.00,N,5,-400,
|
|
20230911,21600,20800,21700,20450,179737,3838579550,00,0.00,N,2,800,
|
|
20230908,20800,21250,21250,20500,88286,1835936600,00,0.00,N,5,-50,
|
|
20230907,20850,20150,21050,20150,165883,3445649150,00,0.00,N,2,500,
|
|
20230906,20350,20800,20850,20050,163371,3324532350,00,0.00,N,5,-800,
|
|
20230905,21150,20200,21350,20100,282628,5920419750,00,0.00,N,2,950,
|
|
20230904,20200,20100,20600,19950,117481,2380251170,00,0.00,N,2,50,
|
|
20230901,20150,19530,20300,19420,157041,3141333440,00,0.00,N,2,630,
|
|
20230831,19520,19480,19580,19170,80612,1564614720,00,0.00,N,2,40,
|
|
20230830,19480,19810,19810,19210,151184,2939570060,00,0.00,N,2,10,
|
|
20230829,19470,19330,19500,19000,141962,2731937150,00,0.00,N,2,140,
|
|
20230828,19330,19250,20300,18950,269982,5237485450,00,0.00,N,2,400,
|
|
20230825,18930,18800,19190,18510,213303,4017931630,00,0.00,N,2,40,
|
|
20230824,18890,18960,19170,18810,156866,2977536740,00,0.00,N,5,-60,
|
|
20230823,18950,20100,20100,18580,430808,8189991300,00,0.00,N,5,-1400,
|
|
20230822,20350,20700,20800,20100,148606,3021310000,00,0.00,N,5,-300,
|
|
20230821,20650,20950,21100,20400,76081,1569616600,00,0.00,N,5,-300,
|
|
20230818,20950,20700,21400,20650,87936,1843610250,00,0.00,N,3,0,
|
|
20230817,20950,20900,21300,20400,97658,2042452600,00,0.00,N,5,-200,
|
|
20230816,21150,21600,21750,20350,332721,6990567400,00,0.00,N,5,-650,
|
|
20230814,21800,20700,21800,20550,416742,8945646400,00,0.00,N,2,1500,
|
|
20230811,20300,20100,20750,19780,255888,5182761920,00,0.00,N,2,250,
|
|
20230810,20050,19280,20850,19200,399236,8039253400,00,0.00,N,2,850,
|
|
20230809,19200,19400,19550,19200,62528,1207422400,00,0.00,N,5,-10,
|
|
20230808,19210,19700,20050,19210,173613,3401614150,00,0.00,N,5,-790,
|
|
20230807,20000,19290,20450,18610,366998,7301910370,00,0.00,N,2,610,
|
|
20230804,19390,17580,19960,17580,608897,11722735370,00,0.00,N,2,1630,
|
|
20230803,17760,17890,17900,17410,85696,1515975440,00,0.00,N,2,20,
|
|
20230802,17740,18010,18090,17500,124169,2195884400,00,0.00,N,5,-260,
|
|
20230801,18000,17930,18400,17790,79512,1442842270,00,0.00,N,2,70,
|
|
20230731,17930,18250,18280,17710,105736,1898752840,00,0.00,N,5,-260,
|
|
20230728,18190,17740,18520,17500,121160,2196004790,00,0.00,N,2,280,
|
|
20230727,17910,17130,18290,17130,145494,2605455820,00,0.00,N,2,530,
|
|
20230726,17380,17950,17980,17330,147865,2594592720,00,0.00,N,5,-620,
|
|
20230725,18000,18320,18320,17980,66849,1210424250,00,0.00,N,5,-150,
|
|
20230724,18150,18480,18500,17970,120256,2189606580,00,0.00,N,5,-330,
|
|
20230721,18480,18330,18880,17900,157180,2902541500,00,0.00,N,2,260,
|
|
20230720,18220,18100,18430,17920,85910,1566385070,00,0.00,N,2,120,
|
|
20230719,18100,18370,18690,18050,97715,1778967200,00,0.00,N,5,-340,
|
|
20230718,18440,18850,18990,18290,117159,2163150140,00,0.00,N,5,-240,
|
|
20230717,18680,19020,19130,18570,92290,1730745490,00,0.00,N,5,-270,
|
|
20230714,18950,18910,19220,18690,123510,2339683980,00,0.00,N,2,50,
|
|
20230713,18900,19750,19850,18870,263768,5042728050,00,0.00,N,5,-810,
|
|
20230712,19710,19000,19840,19000,179881,3530364740,00,0.00,N,2,680,
|
|
20230711,19030,19010,19200,18680,203354,3863036610,00,0.00,N,2,60,
|
|
20230710,18970,19760,19840,18970,163398,3139954860,00,0.00,N,5,-790,
|
|
20230707,19760,19620,20200,19510,171094,3390170750,00,0.00,N,2,10,
|
|
20230706,19750,20350,20550,19540,418361,8308052100,00,0.00,N,5,-850,
|
|
20230705,20600,20850,21200,20500,178309,3696024100,00,0.00,N,5,-250,
|
|
20230704,20850,20750,21300,20650,239647,5019416650,00,0.00,N,3,0,
|
|
20230703,20850,21250,21600,20350,292235,6118368250,00,0.00,N,5,-600,
|
|
20230630,21450,20850,21900,20850,341221,7353595650,00,0.00,N,2,450,
|
|
20230629,21000,20750,21300,20500,426882,8934145400,00,0.00,N,2,50,
|
|
20230628,20950,19790,21200,19500,733838,15090504380,00,0.00,N,2,1150,
|
|
20230627,19800,18840,19900,18760,606561,11856383670,00,0.00,N,2,1390,
|
|
20230626,18410,18420,18640,18250,101630,1872987230,00,0.00,N,2,10,
|
|
20230623,18400,18670,19330,18240,151035,2806738230,00,0.00,N,5,-240,
|
|
20230622,18640,18480,18780,18460,119252,2221138470,00,0.00,N,2,190,
|
|
20230621,18450,18810,18810,18320,166591,3083864590,00,0.00,N,5,-310,
|
|
20230620,18760,18660,18990,18460,259712,4866218760,00,0.00,N,2,140,
|
|
20230619,18620,17850,18700,17850,496942,9191851500,00,0.00,N,2,740,
|
|
20230616,17880,16440,17990,16440,818405,14484833920,00,0.00,N,2,1480,
|
|
20230615,16400,16620,16620,16320,117830,1934640720,00,0.00,N,5,-200,
|
|
20230614,16600,16290,16650,16190,143808,2369372140,00,0.00,N,2,300,
|
|
20230613,16300,16390,16390,16240,60209,981848400,00,0.00,N,5,-10,
|
|
20230612,16310,16290,16360,16130,88869,1443622890,00,0.00,N,2,30,
|
|
20230609,16280,16550,16550,16100,124807,2025630130,00,0.00,N,5,-130,
|
|
20230608,16410,16130,16550,16040,158930,2597824220,00,0.00,N,2,290,
|
|
20230607,16120,16350,16520,16110,111838,1819145140,00,0.00,N,5,-210,
|
|
20230605,16330,15870,16460,15820,177873,2891412440,00,0.00,N,2,650,
|
|
20230602,15680,15830,15840,15630,102644,1609812640,00,0.00,N,5,-120,
|
|
20230601,15800,16040,16040,15700,78884,1246458460,00,0.00,N,5,-110,
|
|
20230531,15910,15920,16100,15830,128853,2061560800,00,0.00,N,5,-20,
|
|
20230530,15930,16110,16290,15710,118119,1883421980,00,0.00,N,2,40,
|
|
20230526,15890,15770,16220,15770,183296,2943830420,00,0.00,N,2,150,
|
|
20230525,15740,15980,15980,15720,171960,2717038640,00,0.00,N,5,-240,
|
|
20230524,15980,16330,16330,15860,211508,3393067670,00,0.00,N,5,-360,
|
|
20230523,16340,16490,16580,16340,122343,2008484720,00,0.00,N,5,-150,
|
|
20230522,16490,16690,16720,16360,178909,2950322670,00,0.00,N,5,-60,
|
|
20230519,16550,16700,16830,16530,109457,1820167400,00,0.00,N,5,-140,
|
|
20230518,16690,16730,16820,16650,69927,1168441110,00,0.00,N,5,-30,
|
|
20230517,16720,17100,17100,16660,186678,3135315930,00,0.00,N,5,-420,
|
|
20230516,17140,17970,17970,17010,216918,3760401690,00,0.00,N,5,-610,
|
|
20230515,17750,17760,18400,17440,335405,6019978510,00,0.00,N,2,90,
|
|
20230512,17660,17950,18230,17530,188292,3354498380,00,0.00,N,5,-500,
|
|
20230511,18160,16880,18410,16800,771901,13910948820,00,0.00,N,2,1280,
|
|
20230510,16880,17240,17300,16840,278429,4735865060,00,0.00,N,5,-390,
|
|
20230509,17270,16850,17390,16680,222368,3810578000,00,0.00,N,2,570,
|
|
20230508,16700,16590,16850,16330,196027,3272584880,00,0.00,N,2,50,
|
|
20230504,16650,16700,16850,16320,434674,7246567430,00,0.00,N,5,-300,
|
|
20230503,16950,17120,17480,16910,95961,1642077040,00,0.00,N,5,-450,
|
|
20230502,17400,16890,17470,16630,64062,1096150100,00,0.00,N,2,460,
|
|
20230428,16940,17860,17860,16890,182095,3110879070,00,0.00,N,5,-920,
|
|
20230427,17860,17670,17860,17610,307475,5463027890,00,0.00,N,2,200,
|
|
20230426,17660,17600,17720,17250,267275,4676128570,00,0.00,N,2,70,
|
|
20230425,17590,17500,17800,17430,360898,6351731020,00,0.00,N,2,110,
|
|
20230424,17480,17410,17550,17350,148256,2583008010,00,0.00,N,2,70,
|
|
20230421,17410,17510,17680,17300,285919,4980745180,00,0.00,N,5,-140,
|
|
20230420,17550,17420,17680,17420,345523,6075138970,00,0.00,N,2,130,
|
|
20230419,17420,17420,17490,17200,277481,4812644780,00,0.00,N,2,30,
|
|
20230418,17390,17020,17430,17020,280161,4815534820,00,0.00,N,2,290,
|
|
20230417,17100,17110,17180,16870,293941,4993150370,00,0.00,N,5,-10,
|
|
20230414,17110,17230,17300,17060,177621,3050164770,00,0.00,N,5,-170,
|
|
20230413,17280,17180,17420,17110,217455,3748766450,00,0.00,N,2,100,
|
|
20230412,17180,17610,17650,17130,348948,6030078210,00,0.00,N,5,-340,
|
|
20230411,17520,17520,18000,17130,2177793,38455994940,00,0.00,N,2,1310,
|
|
20230410,16210,15380,16320,15130,481311,7664304100,00,0.00,N,2,1100,
|
|
20230407,15110,15090,15250,14910,95430,1443320750,00,0.00,N,2,50,
|
|
20230406,15060,15400,15400,15000,221869,3343962230,00,0.00,N,5,-350,
|
|
20230405,15410,15730,15820,15340,198769,3076046500,00,0.00,N,5,-240,
|
|
20230404,15650,15570,15720,15410,115029,1797154590,00,0.00,N,2,120,
|
|
20230403,15530,15660,15750,15420,106623,1659599570,00,0.00,N,3,0,
|
|
20230331,15530,15540,15640,15460,82452,1282527280,00,0.00,N,3,0,
|
|
20230330,15530,15400,15640,15270,136470,2114373440,00,0.00,N,2,230,
|
|
20230329,15300,15300,15590,15210,147970,2273183080,00,0.00,N,2,30,
|
|
20230328,15270,15140,15280,14990,129906,1964464820,00,0.00,N,2,190,
|
|
20230327,15080,15200,15200,14850,100316,1507911940,00,0.00,N,5,-10,
|
|
20230324,15090,15170,15210,14940,170500,2568658840,00,0.00,N,5,-70,
|
|
20230323,15160,15330,15330,15060,147991,2245486620,00,0.00,N,5,-200,
|
|
20230322,15360,15810,15810,15270,235744,3634247500,00,0.00,N,5,-320,
|
|
20230321,15680,15640,15860,15570,80170,1260427860,00,0.00,N,2,70,
|
|
20230320,15610,16100,16100,15590,145835,2291814070,00,0.00,N,5,-320,
|
|
20230317,15930,15860,16180,15860,112731,1805758670,00,0.00,N,2,140,
|
|
20230316,15790,16110,16340,15630,267749,4228668100,00,0.00,N,5,-610,
|
|
20230315,16400,16590,16700,16360,190013,3136658560,00,0.00,N,5,-80,
|
|
20230314,16480,16640,16880,16200,163684,2690233030,00,0.00,N,5,-400,
|
|
20230313,16880,17350,17350,16640,147094,2478915050,00,0.00,N,5,-360,
|
|
20230310,17240,17530,18100,17060,219650,3825892680,00,0.00,N,5,-460,
|
|
20230309,17700,17430,18090,17410,231322,4127807970,00,0.00,N,2,320,
|
|
20230308,17380,17660,17690,16900,239947,4146292830,00,0.00,N,5,-400,
|
|
20230307,17780,16790,17880,16790,357333,6264184340,00,0.00,N,2,990,
|
|
20230306,16790,16670,17000,16670,237740,4014667000,00,0.00,N,2,120,
|
|
20230303,16670,17090,17090,16430,347729,5778288640,00,0.00,N,5,-410,
|
|
20230302,17080,16500,17150,16500,202828,3418755770,00,0.00,N,2,400,
|
|
20230228,16680,17280,17280,16630,162360,2735348470,00,0.00,N,5,-370,
|
|
20230227,17050,17180,17190,16810,158691,2699152630,00,0.00,N,5,-280,
|
|
20230224,17330,17300,17350,17140,116695,2012473630,00,0.00,N,2,150,
|
|
20230223,17180,17310,17470,17120,125886,2179001050,00,0.00,N,5,-190,
|
|
20230222,17370,17500,17500,17060,215255,3717150120,00,0.00,N,5,-230,
|
|
20230221,17600,17820,17890,17450,173412,3055752000,00,0.00,N,5,-330,
|
|
20230220,17930,18130,18130,17800,206601,3702604470,00,0.00,N,5,-200,
|
|
20230217,18130,18410,18650,18070,247496,4536777270,00,0.00,N,5,-380,
|
|
20230216,18510,17780,18850,17700,917176,16852797280,00,0.00,N,2,1160,
|
|
20230215,17350,16800,17700,16680,571598,9925119910,00,0.00,N,2,660,
|
|
20230214,16690,16730,16860,16650,74292,1244061240,00,0.00,N,3,0,
|
|
20230213,16690,16910,17040,16600,93793,1573259390,00,0.00,N,5,-310,
|
|
20230210,17000,16780,17100,16620,146643,2461878420,00,0.00,N,2,50,
|
|
20230209,16950,17100,17260,16910,105927,1806381670,00,0.00,N,5,-310,
|
|
20230208,17260,17360,17390,17010,195589,3360765400,00,0.00,N,5,-40,
|
|
20230207,17300,16550,17560,16500,475460,8232431470,00,0.00,N,2,670,
|
|
20230206,16630,16570,16800,16220,285505,4715718220,00,0.00,N,5,-230,
|
|
20230203,16860,16150,16890,16130,318501,5288085730,00,0.00,N,2,710,
|
|
20230202,16150,16180,16270,16010,147080,2377315200,00,0.00,N,2,50,
|
|
20230201,16100,16190,16240,15960,99537,1600382580,00,0.00,N,5,-140,
|
|
20230131,16240,16050,16350,16000,105780,1713191750,00,0.00,N,2,120,
|
|
20230130,16120,16380,16500,16100,67905,1101791870,00,0.00,N,5,-340,
|
|
20230127,16460,16010,16490,16000,148840,2433923920,00,0.00,N,2,410,
|
|
20230126,16050,16090,16200,15860,103191,1652686950,00,0.00,N,5,-40,
|
|
20230125,16090,16450,16520,16040,131969,2136406630,00,0.00,N,5,-410,
|
|
20230120,16500,16300,16500,16200,97348,1592150800,00,0.00,N,2,200,
|
|
20230119,16300,16250,16650,16100,170366,2792704100,00,0.00,N,5,-50,
|
|
20230118,16350,15750,16550,15700,201628,3285068000,00,0.00,N,2,500,
|
|
20230117,15850,16050,16050,15750,138664,2202319600,00,0.00,N,5,-300,
|
|
20230116,16150,15850,16350,15850,115801,1875314000,00,0.00,N,2,200,
|
|
20230113,15950,15700,16050,15700,111480,1774705050,00,0.00,N,2,300,
|
|
20230112,15650,16150,16200,15650,168705,2664778150,00,0.00,N,5,-500,
|
|
20230111,16150,16150,16250,15900,132585,2125204100,00,0.00,N,2,50,
|
|
20230110,16100,15500,16400,15250,368913,5948512700,00,0.00,N,2,600,
|
|
20230109,15500,15100,15600,14950,190025,2931907350,00,0.00,N,2,650,
|
|
20230106,14850,14500,15000,14500,81066,1203994950,00,0.00,N,2,150,
|
|
20230105,14700,15000,15200,14600,202917,3002242600,00,0.00,N,5,-450,
|
|
20230104,15150,14400,15150,14200,175065,2589757050,00,0.00,N,2,700,
|
|
20230103,14450,14650,14750,14100,225659,3261724050,00,0.00,N,5,-300,
|
|
20230102,14750,15400,15400,14400,223339,3301895700,00,0.00,N,5,-650,
|
|
20221229,15400,15750,15750,15200,208123,3206813950,00,0.00,N,5,-500,
|
|
20221228,15900,16250,16500,15800,212312,3410862850,02,0.00,N,5,-750,
|
|
20221227,16650,16150,16700,16050,241358,3963619450,00,0.00,N,2,450,
|
|
20221226,16200,16350,16500,16000,198444,3211787050,00,0.00,N,5,-150,
|
|
20221223,16350,16750,17000,16350,225041,3745371100,00,0.00,N,5,-550,
|
|
20221222,16900,16800,17050,16550,402636,6794514300,00,0.00,N,2,350,
|
|
20221221,16550,15900,16650,15800,443880,7289489800,00,0.00,N,2,950,
|
|
20221220,15600,16000,16050,15450,99858,1569709950,00,0.00,N,5,-400,
|
|
20221219,16000,16050,16400,16000,70913,1144663350,00,0.00,N,5,-200,
|
|
20221216,16200,15900,16250,15900,170484,2747491050,00,0.00,N,5,-50,
|
|
20221215,16250,16300,16550,16050,157570,2564250850,00,0.00,N,3,0,
|
|
20221214,16250,16150,16400,15900,179879,2915717750,00,0.00,N,2,350,
|
|
20221213,15900,15800,15950,15650,117494,1858236850,00,0.00,N,2,150,
|
|
20221212,15750,15850,16050,15550,148404,2334243400,00,0.00,N,5,-100,
|
|
20221209,15850,15450,15950,15450,168829,2658159600,00,0.00,N,2,400,
|
|
20221208,15450,15600,15650,15300,190017,2936715500,00,0.00,N,5,-50,
|
|
20221207,15500,15850,15850,15350,215961,3357102150,00,0.00,N,5,-450,
|
|
20221206,15950,16350,16450,15750,149295,2396931600,00,0.00,N,5,-400,
|
|
20221205,16350,16050,16500,16000,236155,3857675000,00,0.00,N,2,300,
|
|
20221202,16050,15950,16450,15850,185778,3008483500,00,0.00,N,2,100,
|
|
20221201,15950,16100,16150,15900,138674,2220959750,00,0.00,N,2,100,
|
|
20221130,15850,15700,16000,15500,175569,2785931300,00,0.00,N,2,100,
|
|
20221129,15750,15250,15750,15250,90715,1415596600,00,0.00,N,2,400,
|
|
20221128,15350,15700,15700,15200,144102,2211525450,00,0.00,N,5,-350,
|
|
20221125,15700,15800,15900,15500,144544,2267636100,00,0.00,N,5,-100,
|
|
20221124,15800,16300,16350,15750,208269,3307597600,00,0.00,N,5,-300,
|
|
20221123,16100,16050,16350,15850,285610,4600404950,00,0.00,N,2,250,
|
|
20221122,15850,15450,15900,15450,235738,3711055200,00,0.00,N,2,200,
|
|
20221121,15650,15850,15900,15450,193801,3030982050,00,0.00,N,5,-100,
|
|
20221118,15750,15950,16100,15700,257192,4084823750,00,0.00,N,5,-100,
|
|
20221117,15850,16650,16850,15800,620432,10032386800,00,0.00,N,5,-1000,
|
|
20221116,16850,16800,17100,16500,449965,7581709250,00,0.00,N,2,100,
|
|
20221115,16750,17050,17050,16600,551504,9249247650,00,0.00,N,5,-200,
|
|
20221114,16950,15750,17500,15600,1370863,23212625150,00,0.00,N,2,1350,
|
|
20221111,15600,15650,15900,15400,231960,3620452200,00,0.00,N,2,450,
|
|
20221110,15150,15400,15600,15150,201848,3095335250,00,0.00,N,5,-400,
|
|
20221109,15550,15600,15850,15500,185350,2906833000,00,0.00,N,2,100,
|
|
20221108,15450,15650,15750,15200,187971,2909627350,00,0.00,N,5,-50,
|
|
20221107,15500,15250,15600,15150,200139,3087071750,00,0.00,N,2,200,
|
|
20221104,15300,14550,15300,14500,244258,3670865000,00,0.00,N,2,700,
|
|
20221103,14600,14450,14800,14300,202739,2952085100,00,0.00,N,5,-200,
|
|
20221102,14800,14900,15200,14750,427429,6394540600,00,0.00,N,5,-200,
|
|
20221101,15000,14750,15050,14650,92772,1384744250,00,0.00,N,2,250,
|
|
20221031,14750,15000,15050,14600,184468,2724782600,00,0.00,N,5,-100,
|
|
20221028,14850,14900,15300,14750,159205,2396392150,00,0.00,N,3,0,
|
|
20221027,14850,14750,15150,14650,245692,3671502300,00,0.00,N,2,250,
|
|
20221026,14600,14600,14800,14400,105623,1543890100,00,0.00,N,2,100,
|
|
20221025,14500,14650,14750,14400,105425,1533309800,00,0.00,N,5,-150,
|
|
20221024,14650,14900,15100,14550,146488,2172673600,00,0.00,N,5,-50,
|
|
20221021,14700,14750,14950,14450,159463,2337892150,00,0.00,N,5,-150,
|
|
20221020,14850,15100,15150,14650,102668,1525503600,00,0.00,N,5,-350,
|
|
20221019,15200,15150,15350,15000,174884,2651533300,00,0.00,N,2,100,
|
|
20221018,15100,14850,15150,14750,142033,2121504050,00,0.00,N,2,550,
|
|
20221017,14550,14300,14800,14150,128612,1871388700,00,0.00,N,3,0,
|
|
20221014,14550,14350,14800,14350,127389,1857619200,00,0.00,N,2,400,
|
|
20221013,14150,14650,14800,14150,200190,2885257450,00,0.00,N,5,-450,
|
|
20221012,14600,14000,14900,13900,389163,5689047100,00,0.00,N,2,600,
|
|
20221011,14000,13950,14400,13900,269226,3805482300,00,0.00,N,5,-100,
|
|
20221007,14100,13900,14250,13900,266588,3740981150,00,0.00,N,3,0,
|
|
20221006,14100,13800,14300,13750,177790,2508252100,00,0.00,N,2,450,
|
|
20221005,13650,14100,14300,13550,288710,3982232050,00,0.00,N,5,-150,
|
|
20221004,13800,13650,13900,13550,360003,4950833800,00,0.00,N,2,400,
|
|
20220930,13400,14350,14450,13100,1020375,13751431900,00,0.00,N,5,-1150,
|
|
20220929,14550,14900,15200,14500,306958,4533264000,00,0.00,N,5,-50,
|
|
20220928,14600,15600,15600,14250,530189,7775598350,00,0.00,N,5,-900,
|
|
20220927,15500,15550,15850,15100,284285,4397875100,00,0.00,N,5,-50,
|
|
20220926,15550,16500,16600,15500,496947,7905043650,00,0.00,N,5,-1150,
|
|
20220923,16700,17050,17200,16600,551269,9313350000,00,0.00,N,5,-300,
|
|
20220922,17000,16300,17050,16300,478973,8046423500,00,0.00,N,2,450,
|
|
20220921,16550,16800,17100,16450,413927,6877868550,00,0.00,N,5,-250,
|
|
20220920,16800,16550,16950,16250,603471,10080457950,00,0.00,N,2,450,
|
|
20220919,16350,16300,16500,15950,415727,6767981300,00,0.00,N,2,50,
|
|
20220916,16300,15900,16350,15700,630270,10151735400,00,0.00,N,2,700,
|
|
20220915,15600,15350,15850,15100,367907,5742509800,00,0.00,N,2,450,
|
|
20220914,15150,15050,15250,14950,306990,4636127900,00,0.00,N,5,-500,
|
|
20220913,15650,15500,15750,15450,199082,3113229300,00,0.00,N,2,400,
|
|
20220908,15250,15150,15400,15100,184096,2815388850,00,0.00,N,2,250,
|
|
20220907,15000,15250,15250,14750,195813,2923293600,00,0.00,N,5,-300,
|
|
20220906,15300,15350,15500,15150,150236,2304057250,00,0.00,N,5,-50,
|
|
20220905,15350,15000,15500,15000,183856,2815319850,00,0.00,N,2,200,
|
|
20220902,15150,15200,15300,14950,271122,4108115950,00,0.00,N,2,100,
|
|
20220901,15050,15600,15650,15050,464860,7080237300,00,0.00,N,5,-800,
|
|
20220831,15850,15500,15900,15350,204336,3212129500,00,0.00,N,2,200,
|
|
20220830,15650,15450,15700,15350,282106,4386720700,00,0.00,N,2,200,
|
|
20220829,15450,15600,15850,15300,518479,8025565100,00,0.00,N,5,-900,
|
|
20220826,16350,16700,16700,16250,256976,4223461850,00,0.00,N,5,-250,
|
|
20220825,16600,16300,16750,16250,266965,4419000250,00,0.00,N,2,350,
|
|
20220824,16250,16300,16450,15900,263485,4248720850,00,0.00,N,3,0,
|
|
20220823,16250,16450,17000,16200,303133,4997237000,00,0.00,N,5,-450,
|
|
20220822,16700,16400,16900,16250,257030,4278938900,00,0.00,N,5,-100,
|
|
20220819,16800,17950,17950,16800,717142,12254667350,00,0.00,N,5,-1100,
|
|
20220818,17900,17800,18350,17800,430526,7777522300,00,0.00,N,5,-200,
|
|
20220817,18100,17500,18950,17500,1607473,29135812600,00,0.00,N,2,850,
|
|
20220816,17250,17800,17850,17000,538455,9300116250,00,0.00,N,5,-300,
|
|
20220812,17550,17150,17900,17150,438568,7683440050,00,0.00,N,2,400,
|
|
20220811,17150,17300,17350,17050,276569,4754504550,00,0.00,N,2,200,
|
|
20220810,16950,17800,17900,16850,480664,8285381300,00,0.00,N,5,-1000,
|
|
20220809,17950,17550,18150,17350,330895,5879420400,00,0.00,N,2,400,
|
|
20220808,17550,18000,18000,17550,323636,5726187600,00,0.00,N,5,-450,
|
|
20220805,18000,16850,18200,16850,1159787,20668219400,00,0.00,N,2,1250,
|
|
20220804,16750,16700,17000,16600,284441,4780545100,00,0.00,N,2,200,
|
|
20220803,16550,16300,16550,16300,218959,3600620050,00,0.00,N,2,250,
|
|
20220802,16300,16650,16800,16100,329533,5376992950,00,0.00,N,5,-400,
|
|
20220801,16700,16850,16900,16600,257533,4305673850,00,0.00,N,5,-50,
|
|
20220729,16750,16400,16750,16350,310992,5162388650,00,0.00,N,2,500,
|
|
20220728,16250,16800,16950,16200,299343,4909772600,00,0.00,N,5,-350,
|
|
20220727,16600,16400,16650,16200,195686,3208740450,00,0.00,N,2,150,
|
|
20220726,16450,16650,16650,16250,266736,4370313100,00,0.00,N,5,-250,
|
|
20220725,16700,16600,16750,16400,82767,1374266150,00,0.00,N,2,100,
|
|
20220722,16600,16700,16850,16500,91488,1521270150,00,0.00,N,5,-150,
|
|
20220721,16750,16700,17050,16500,178375,2996252100,00,0.00,N,2,50,
|
|
20220720,16700,16950,17400,16600,299231,5057507150,00,0.00,N,2,250,
|
|
20220719,16450,16050,16600,15950,227190,3715817450,00,0.00,N,2,450,
|
|
20220718,16000,15800,16150,15550,219515,3492788650,00,0.00,N,2,350,
|
|
20220715,15650,15850,16050,15400,197073,3099048000,00,0.00,N,5,-100,
|
|
20220714,15750,15950,16200,15650,305130,4846178350,00,0.00,N,5,-350,
|
|
20220713,16100,15650,16200,15650,169447,2708500700,00,0.00,N,2,300,
|
|
20220712,15800,16450,16500,15500,464850,7321557900,00,0.00,N,5,-850,
|
|
20220711,16650,16900,17050,16600,93822,1575028600,00,0.00,N,5,-250,
|
|
20220708,16900,17200,17350,16900,176407,3012028900,00,0.00,N,5,-150,
|
|
20220707,17050,16950,17150,16650,137688,2333164800,00,0.00,N,2,150,
|
|
20220706,16900,16850,17600,16850,275408,4733161900,00,0.00,N,5,-100,
|
|
20220705,17000,16400,17000,16300,262628,4405629900,00,0.00,N,2,650,
|
|
20220704,16350,16700,16750,16000,199486,3240272300,00,0.00,N,5,-250,
|
|
20220701,16600,16950,17150,16250,210800,3504014950,00,0.00,N,5,-350,
|
|
20220630,16950,17400,17400,16850,209071,3562091800,00,0.00,N,5,-450,
|
|
20220629,17400,17450,17700,17050,265092,4583836350,00,0.00,N,5,-500,
|
|
20220628,17900,17650,18000,17500,226365,4030516450,00,0.00,N,2,250,
|
|
20220627,17650,17800,18050,17400,235821,4180353550,00,0.00,N,2,50,
|
|
20220624,17600,16550,17600,16550,331745,5744589850,00,0.00,N,2,1000,
|
|
20220623,16600,17350,17650,16550,325189,5508310050,00,0.00,N,5,-750,
|
|
20220622,17350,18450,18450,17300,276583,4879123600,00,0.00,N,5,-750,
|
|
20220621,18100,17950,18350,17850,288194,5224198400,00,0.00,N,2,200,
|
|
20220620,17900,18800,18850,17550,419839,7513994600,00,0.00,N,5,-850,
|
|
20220617,18750,18400,18750,18200,326018,6030128450,00,0.00,N,5,-200,
|
|
20220616,18950,19500,20000,18850,423034,8197197700,00,0.00,N,5,-250,
|
|
20220615,19200,19600,20150,19000,242823,4679564500,00,0.00,N,5,-500,
|
|
20220614,19700,19450,19850,19100,410334,7991367050,00,0.00,N,5,-200,
|
|
20220613,19900,20650,21200,19800,542069,10898100350,00,0.00,N,5,-1350,
|
|
20220610,21250,21100,21500,21000,275368,5843422700,00,0.00,N,5,-150,
|
|
20220609,21400,21500,21550,21000,371381,7886104300,00,0.00,N,5,-250,
|
|
20220608,21650,21800,21900,21600,217680,4730481100,00,0.00,N,5,-100,
|
|
20220607,21750,22000,22200,21700,229664,5034365100,00,0.00,N,5,-200,
|
|
20220603,21950,22250,22250,21850,219765,4831191350,00,0.00,N,5,-100,
|
|
20220602,22050,21750,22300,21550,393845,8679900600,00,0.00,N,2,200,
|
|
20220531,21850,22400,22450,21800,558816,12248077700,00,0.00,N,5,-550,
|
|
20220530,22400,22450,22900,22300,347091,7810942050,00,0.00,N,2,250,
|
|
20220527,22150,22400,22500,21900,349523,7730101800,00,0.00,N,2,200,
|
|
20220526,21950,22650,22700,21900,410754,9109142450,00,0.00,N,5,-400,
|
|
20220525,22350,22400,22550,21850,444024,9869978550,00,0.00,N,2,50,
|
|
20220524,22300,22650,22800,22200,267757,6012086900,00,0.00,N,5,-350,
|
|
20220523,22650,23150,23200,22350,352730,7988663700,00,0.00,N,5,-300,
|
|
20220520,22950,22700,23150,21950,734527,16540495150,00,0.00,N,2,250,
|
|
20220519,22700,24350,24350,22400,1412557,32286216500,00,0.00,N,5,-2350,
|
|
20220518,25050,24800,25200,24500,291106,7274585100,00,0.00,N,2,250,
|
|
20220517,24800,25950,25950,24500,621634,15459865550,00,0.00,N,5,-1000,
|
|
20220516,25800,24700,26000,24650,499103,12670091700,00,0.00,N,2,1150,
|