688 lines
41 KiB
CSV
688 lines
41 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250305,1671,2450,2450,1605,12027867,22945882167,00,0.00,N,5,-216,
|
|
20250304,1887,1887,1887,1887,1358937,2564270619,00,0.00,N,1,435,
|
|
20250228,1452,1352,1477,1311,814379,1182852540,00,0.00,N,2,90,
|
|
20250227,1362,1366,1366,1300,228666,302492488,00,0.00,N,5,-4,
|
|
20250226,1366,1346,1384,1306,112236,151589436,00,0.00,N,2,20,
|
|
20250225,1346,1356,1393,1305,211225,285672061,00,0.00,N,5,-10,
|
|
20250224,1356,1415,1415,1296,460208,612275762,00,0.00,N,5,-33,
|
|
20250221,1389,1342,1404,1324,255660,353736475,00,0.00,N,2,47,
|
|
20250220,1342,1354,1380,1325,134512,181942258,00,0.00,N,5,-12,
|
|
20250219,1354,1336,1358,1301,174389,231814767,00,0.00,N,2,18,
|
|
20250218,1336,1387,1399,1325,240376,324343683,00,0.00,N,5,-51,
|
|
20250217,1387,1346,1405,1346,177048,244484276,00,0.00,N,2,41,
|
|
20250214,1346,1335,1393,1313,178615,241795527,00,0.00,N,2,6,
|
|
20250213,1340,1320,1367,1296,200105,267443392,00,0.00,N,2,7,
|
|
20250212,1333,1317,1333,1281,418656,545196044,00,0.00,N,5,-9,
|
|
20250211,1342,1389,1460,1307,295629,402697749,00,0.00,N,5,-48,
|
|
20250210,1390,1406,1490,1350,261178,369276391,00,0.00,N,5,-59,
|
|
20250207,1449,1501,1501,1390,377286,547565307,00,0.00,N,5,-52,
|
|
20250206,1501,1390,1528,1386,432922,633085925,00,0.00,N,2,100,
|
|
20250205,1401,1398,1452,1381,351413,497270277,00,0.00,N,2,5,
|
|
20250204,1396,1270,1430,1270,804551,1103760461,00,0.00,N,2,113,
|
|
20250203,1283,1471,1480,1249,970694,1274885178,00,0.00,N,5,-247,
|
|
20250131,1530,1540,1615,1493,1017387,1576623671,00,0.00,N,2,3,
|
|
20250124,1527,1462,1542,1395,1420441,2086384637,00,0.00,N,2,51,
|
|
20250123,1476,1510,1543,1427,1303835,1935442727,00,0.00,N,5,-55,
|
|
20250122,1531,1608,1627,1510,1215414,1893554578,00,0.00,N,5,-107,
|
|
20250121,1638,1798,1874,1596,2504379,4210823745,00,0.00,N,5,-187,
|
|
20250120,1825,2150,2170,1823,3716395,7235925518,00,0.00,N,5,-315,
|
|
20250117,2140,1786,2315,1785,13103745,27483228034,00,0.00,N,2,357,
|
|
20250116,1783,1878,2040,1718,11244605,21087512569,00,0.00,N,5,-78,
|
|
20250115,1861,1409,1861,1391,12904087,21804615448,00,0.00,N,1,429,
|
|
20250114,1432,1436,1560,1300,3265309,4727778552,00,0.00,N,2,12,
|
|
20250113,1420,1630,1684,1381,6249759,9549908663,00,0.00,N,2,88,
|
|
20250110,1332,1245,1332,1240,969727,1260713866,00,0.00,N,1,307,
|
|
20250109,1025,1074,1082,1009,321001,335216757,00,0.00,N,5,-57,
|
|
20250108,1082,1078,1117,1067,131107,141526792,00,0.00,N,2,4,
|
|
20250107,1078,1120,1130,1072,329348,359989600,00,0.00,N,5,-41,
|
|
20250106,1119,1142,1142,1081,407704,450068620,00,0.00,N,5,-31,
|
|
20250103,1150,1147,1228,1105,845035,976608166,00,0.00,N,2,1,
|
|
20250102,1149,1081,1151,1081,774397,869345359,00,0.00,N,2,78,
|
|
20241230,1071,1160,1199,1071,2264043,2545281083,00,0.00,N,2,26,
|
|
20241227,1045,1031,1150,1015,2913857,3143433643,02,0.00,N,2,14,
|
|
20241226,1031,1204,1220,1031,3769287,4203488224,00,0.00,N,5,-87,
|
|
20241224,1118,902,1118,890,8883279,9272567435,00,0.00,N,1,258,
|
|
20241223,860,881,895,844,901772,782490776,00,0.00,N,5,-21,
|
|
20241220,881,812,1064,812,7847650,7553826012,00,0.00,N,2,62,
|
|
20241219,819,820,823,807,86684,70443251,00,0.00,N,5,-4,
|
|
20241218,823,828,848,810,76543,62812619,00,0.00,N,5,-5,
|
|
20241217,828,830,839,810,45645,37520402,00,0.00,N,5,-3,
|
|
20241216,831,790,831,790,116469,94161882,00,0.00,N,2,41,
|
|
20241213,790,811,811,763,126987,98786443,00,0.00,N,2,8,
|
|
20241212,782,766,810,766,51817,40809073,00,0.00,N,2,16,
|
|
20241211,766,739,812,736,74586,56991387,00,0.00,N,2,27,
|
|
20241210,739,730,765,715,88537,65200027,00,0.00,N,2,9,
|
|
20241209,730,771,785,700,205315,152010345,00,0.00,N,5,-42,
|
|
20241206,772,795,807,755,54076,42438355,00,0.00,N,5,-39,
|
|
20241205,811,812,812,800,31898,25762966,00,0.00,N,5,-1,
|
|
20241204,812,843,843,800,51739,42580512,00,0.00,N,5,-31,
|
|
20241203,843,846,889,764,240066,197637916,00,0.00,N,5,-27,
|
|
20241202,870,885,890,860,36128,31803370,00,0.00,N,5,-15,
|
|
20241129,885,889,903,884,30873,27575076,00,0.00,N,5,-18,
|
|
20241128,903,905,905,860,57737,51520051,00,0.00,N,5,-2,
|
|
20241127,905,912,935,903,32025,29388570,00,0.00,N,5,-7,
|
|
20241126,912,914,922,907,22346,20414986,00,0.00,N,5,-2,
|
|
20241125,914,916,919,906,41437,37887926,00,0.00,N,5,-2,
|
|
20241122,916,900,920,900,25945,23676855,00,0.00,N,5,-2,
|
|
20241121,918,914,922,904,34161,31233355,00,0.00,N,5,-2,
|
|
20241120,920,916,929,909,17634,16151348,00,0.00,N,2,4,
|
|
20241119,916,899,916,898,33523,30250100,00,0.00,N,2,17,
|
|
20241118,899,897,909,887,93033,83524173,00,0.00,N,2,2,
|
|
20241115,897,946,946,887,72586,65848666,00,0.00,N,5,-49,
|
|
20241114,946,956,962,942,20888,19738107,00,0.00,N,5,-10,
|
|
20241113,956,974,989,943,29156,28058825,00,0.00,N,5,-17,
|
|
20241112,973,1002,1028,970,49447,48562892,00,0.00,N,5,-28,
|
|
20241111,1001,1041,1045,1001,60780,61646542,00,0.00,N,5,-40,
|
|
20241108,1041,1056,1078,1041,27112,28639656,00,0.00,N,5,-15,
|
|
20241107,1056,1077,1095,1056,33556,36042056,00,0.00,N,5,-21,
|
|
20241106,1077,1075,1090,1064,42541,45782797,00,0.00,N,2,16,
|
|
20241105,1061,1099,1099,1061,42239,45156020,00,0.00,N,2,21,
|
|
20241104,1040,1035,1056,1030,35495,37065474,00,0.00,N,2,5,
|
|
20241101,1035,1051,1072,1024,67945,70198876,00,0.00,N,5,-16,
|
|
20241031,1051,1054,1054,1037,21019,21921084,00,0.00,N,5,-3,
|
|
20241030,1054,1050,1062,1050,17130,18036496,00,0.00,N,2,4,
|
|
20241029,1050,1040,1059,1037,16708,17470480,00,0.00,N,2,25,
|
|
20241028,1025,1014,1080,1013,54167,55786037,00,0.00,N,2,12,
|
|
20241025,1013,1025,1041,1013,54525,55865868,00,0.00,N,5,-28,
|
|
20241024,1041,1039,1072,1033,27514,28756098,00,0.00,N,2,1,
|
|
20241023,1040,1040,1040,1020,40837,42048685,00,0.00,N,3,0,
|
|
20241022,1040,1052,1157,1040,154032,168351573,00,0.00,N,5,-12,
|
|
20241021,1052,1075,1081,1052,38662,41532167,00,0.00,N,5,-23,
|
|
20241018,1075,1094,1099,1075,34483,37369419,00,0.00,N,5,-19,
|
|
20241017,1094,1089,1094,1081,13341,14552195,00,0.00,N,2,5,
|
|
20241016,1089,1102,1110,1089,16697,18343254,00,0.00,N,5,-13,
|
|
20241015,1102,1118,1119,1090,24286,26722396,00,0.00,N,2,4,
|
|
20241014,1098,1124,1144,1096,67315,74543398,00,0.00,N,5,-26,
|
|
20241011,1124,1139,1146,1119,18428,20782696,00,0.00,N,5,-15,
|
|
20241010,1139,1128,1147,1123,11380,12883156,00,0.00,N,2,11,
|
|
20241008,1128,1135,1144,1125,7642,8667516,00,0.00,N,5,-16,
|
|
20241007,1144,1133,1145,1124,26393,29859167,00,0.00,N,2,11,
|
|
20241004,1133,1125,1146,1123,20670,23317913,00,0.00,N,2,8,
|
|
20241002,1125,1132,1153,1112,31765,35843026,00,0.00,N,5,-8,
|
|
20240930,1133,1134,1154,1111,66655,75079251,00,0.00,N,5,-1,
|
|
20240927,1134,1141,1176,1134,14844,17042490,00,0.00,N,5,-7,
|
|
20240926,1141,1125,1155,1125,12030,13752562,00,0.00,N,2,19,
|
|
20240925,1122,1141,1165,1122,67541,76793670,00,0.00,N,5,-18,
|
|
20240924,1140,1145,1162,1121,24469,27743252,00,0.00,N,5,-5,
|
|
20240923,1145,1167,1167,1145,13611,15720062,00,0.00,N,5,-22,
|
|
20240920,1167,1177,1230,1167,20314,23963602,00,0.00,N,5,-10,
|
|
20240919,1177,1177,1177,1123,34445,39693821,00,0.00,N,3,0,
|
|
20240913,1177,1168,1200,1120,55655,65472944,00,0.00,N,2,9,
|
|
20240912,1168,1104,1209,1104,24148,27832231,00,0.00,N,2,64,
|
|
20240911,1104,1107,1127,1104,25260,28021456,00,0.00,N,5,-3,
|
|
20240910,1107,1123,1154,1097,62178,69580614,00,0.00,N,5,-14,
|
|
20240909,1121,1130,1187,1081,83334,93642370,00,0.00,N,5,-10,
|
|
20240906,1131,1170,1200,1131,28261,32658484,00,0.00,N,5,-39,
|
|
20240905,1170,1167,1179,1161,35283,41196350,00,0.00,N,2,1,
|
|
20240904,1169,1208,1209,1164,118702,139922569,00,0.00,N,5,-40,
|
|
20240903,1209,1188,1299,1177,501148,619456392,00,0.00,N,2,21,
|
|
20240902,1188,1155,1190,1155,88211,103868691,00,0.00,N,2,33,
|
|
20240830,1155,1126,1155,1121,54252,61574754,00,0.00,N,2,29,
|
|
20240829,1126,1129,1129,1050,97850,107238062,00,0.00,N,5,-3,
|
|
20240828,1129,1129,1129,1105,35305,39409554,00,0.00,N,3,0,
|
|
20240827,1129,1137,1147,1121,28676,32418607,00,0.00,N,5,-8,
|
|
20240826,1137,1150,1164,1120,29984,34230660,00,0.00,N,5,-13,
|
|
20240823,1150,1152,1155,1129,29229,33358138,00,0.00,N,5,-2,
|
|
20240822,1152,1156,1175,1140,25936,29928547,00,0.00,N,5,-3,
|
|
20240821,1155,1144,1167,1144,28820,33138490,00,0.00,N,2,11,
|
|
20240820,1144,1105,1144,1105,66156,73834343,00,0.00,N,2,39,
|
|
20240819,1105,1120,1130,1105,36094,40336409,00,0.00,N,5,-15,
|
|
20240816,1120,1121,1145,1103,54319,60784776,00,0.00,N,2,6,
|
|
20240814,1114,1121,1129,1100,23973,26775171,00,0.00,N,5,-7,
|
|
20240813,1121,1122,1134,1108,27272,30498277,00,0.00,N,5,-13,
|
|
20240812,1134,1127,1140,1118,33648,37937917,00,0.00,N,2,7,
|
|
20240809,1127,1058,1163,1058,114648,128154297,00,0.00,N,2,69,
|
|
20240808,1058,1060,1093,1039,71892,76044322,00,0.00,N,5,-2,
|
|
20240807,1060,1013,1100,1013,75348,79378349,00,0.00,N,2,47,
|
|
20240806,1013,964,1060,957,129444,128812336,00,0.00,N,2,49,
|
|
20240805,964,1145,1145,930,268929,273293690,00,0.00,N,5,-182,
|
|
20240802,1146,1188,1199,1146,31358,36970186,00,0.00,N,5,-42,
|
|
20240801,1188,1176,1195,1164,12181,14362353,00,0.00,N,2,12,
|
|
20240731,1176,1200,1205,1170,40692,48051835,00,0.00,N,5,-24,
|
|
20240730,1200,1188,1220,1183,39934,47510458,00,0.00,N,2,12,
|
|
20240729,1188,1168,1190,1161,37232,43669969,00,0.00,N,2,20,
|
|
20240726,1168,1157,1190,1157,47076,55075591,00,0.00,N,5,-13,
|
|
20240725,1181,1152,1204,1138,48532,56878383,00,0.00,N,5,-12,
|
|
20240724,1193,1194,1215,1193,26248,31614947,00,0.00,N,5,-14,
|
|
20240723,1207,1207,1226,1207,39314,47799011,00,0.00,N,5,-13,
|
|
20240722,1220,1229,1229,1176,50267,60722946,00,0.00,N,5,-9,
|
|
20240719,1229,1223,1231,1210,75453,92477188,00,0.00,N,2,6,
|
|
20240718,1223,1220,1231,1220,23021,28216305,00,0.00,N,5,-8,
|
|
20240717,1231,1260,1270,1231,29920,37474698,00,0.00,N,5,-29,
|
|
20240716,1260,1264,1278,1250,29826,37521554,00,0.00,N,5,-4,
|
|
20240715,1264,1295,1295,1254,54146,68933459,00,0.00,N,5,-31,
|
|
20240712,1295,1231,1295,1231,98320,125139489,00,0.00,N,2,65,
|
|
20240711,1230,1220,1333,1219,229035,288873196,00,0.00,N,2,11,
|
|
20240710,1219,1222,1233,1211,29726,36311625,00,0.00,N,2,9,
|
|
20240709,1210,1212,1221,1204,29016,35157184,00,0.00,N,5,-2,
|
|
20240708,1212,1215,1220,1203,32425,39332520,00,0.00,N,5,-3,
|
|
20240705,1215,1217,1225,1206,25136,30577099,00,0.00,N,5,-2,
|
|
20240704,1217,1207,1220,1200,82525,99571356,00,0.00,N,2,10,
|
|
20240703,1207,1221,1222,1195,39058,47170977,00,0.00,N,5,-14,
|
|
20240702,1221,1242,1251,1219,49091,60448982,00,0.00,N,5,-20,
|
|
20240701,1241,1237,1248,1225,19691,24359232,00,0.00,N,2,4,
|
|
20240628,1237,1255,1255,1236,38416,47734337,00,0.00,N,5,-18,
|
|
20240627,1255,1257,1269,1247,27997,35111668,00,0.00,N,5,-2,
|
|
20240626,1257,1255,1263,1255,19976,25111933,00,0.00,N,2,2,
|
|
20240625,1255,1251,1257,1232,59647,74589419,00,0.00,N,2,4,
|
|
20240624,1251,1273,1278,1251,40430,51026884,00,0.00,N,5,-33,
|
|
20240621,1284,1300,1300,1284,20641,26651180,00,0.00,N,5,-16,
|
|
20240620,1300,1286,1309,1281,48201,62626419,00,0.00,N,2,14,
|
|
20240619,1286,1285,1295,1280,15007,19320048,00,0.00,N,2,1,
|
|
20240618,1285,1289,1289,1276,28724,36817904,00,0.00,N,5,-4,
|
|
20240617,1289,1282,1290,1276,52115,66808909,00,0.00,N,5,-1,
|
|
20240614,1290,1290,1293,1280,23202,29875771,00,0.00,N,3,0,
|
|
20240613,1290,1274,1318,1274,28406,36587065,00,0.00,N,2,4,
|
|
20240612,1286,1287,1287,1280,14221,18268847,00,0.00,N,5,-1,
|
|
20240611,1287,1294,1305,1283,35471,45912414,00,0.00,N,5,-7,
|
|
20240610,1294,1314,1314,1285,55999,72386940,00,0.00,N,5,-20,
|
|
20240607,1314,1308,1320,1304,59193,77665081,00,0.00,N,2,6,
|
|
20240605,1308,1310,1333,1308,49296,64829138,00,0.00,N,5,-2,
|
|
20240604,1310,1315,1340,1261,69973,91366480,00,0.00,N,5,-5,
|
|
20240603,1315,1315,1329,1315,59019,77830679,00,0.00,N,2,2,
|
|
20240531,1313,1323,1333,1313,49432,65286441,00,0.00,N,5,-10,
|
|
20240530,1323,1355,1355,1323,29443,39217834,00,0.00,N,5,-32,
|
|
20240529,1355,1360,1370,1350,22687,30823758,00,0.00,N,5,-5,
|
|
20240528,1360,1337,1365,1337,35845,48378819,00,0.00,N,2,23,
|
|
20240527,1337,1327,1350,1326,30612,40986131,00,0.00,N,3,0,
|
|
20240524,1337,1332,1350,1331,31606,42200141,00,0.00,N,2,5,
|
|
20240523,1332,1343,1365,1330,46208,61885437,00,0.00,N,5,-11,
|
|
20240522,1343,1360,1360,1336,64045,85910399,00,0.00,N,5,-17,
|
|
20240521,1360,1337,1360,1325,52693,70499337,00,0.00,N,2,22,
|
|
20240520,1338,1340,1352,1322,79941,106497220,00,0.00,N,5,-2,
|
|
20240517,1340,1365,1377,1340,71498,97062776,00,0.00,N,5,-25,
|
|
20240516,1365,1381,1395,1365,47557,65227028,00,0.00,N,5,-16,
|
|
20240514,1381,1373,1392,1360,48069,65996865,00,0.00,N,2,8,
|
|
20240513,1373,1379,1392,1370,24365,33689268,00,0.00,N,5,-9,
|
|
20240510,1382,1375,1398,1360,18048,24836227,00,0.00,N,5,-5,
|
|
20240509,1387,1380,1401,1380,22465,31272984,00,0.00,N,5,-6,
|
|
20240508,1393,1361,1399,1357,40803,56446013,00,0.00,N,2,23,
|
|
20240507,1370,1339,1370,1336,50301,68096222,00,0.00,N,2,31,
|
|
20240503,1339,1322,1350,1322,43350,57941238,00,0.00,N,2,19,
|
|
20240502,1320,1313,1483,1312,574916,800160096,00,0.00,N,2,7,
|
|
20240430,1313,1301,1330,1301,33536,44252097,00,0.00,N,2,12,
|
|
20240429,1301,1283,1306,1283,41018,53198849,00,0.00,N,2,18,
|
|
20240426,1283,1298,1298,1273,39526,50660597,00,0.00,N,5,-15,
|
|
20240425,1298,1305,1330,1295,20356,26487065,00,0.00,N,5,-7,
|
|
20240424,1305,1307,1337,1303,46849,61456761,00,0.00,N,5,-2,
|
|
20240423,1307,1301,1316,1301,26993,35257316,00,0.00,N,2,2,
|
|
20240422,1305,1300,1317,1298,44925,58562118,00,0.00,N,5,-1,
|
|
20240419,1306,1313,1340,1300,50990,66875062,00,0.00,N,5,-4,
|
|
20240418,1310,1290,1315,1290,46168,60055384,00,0.00,N,2,20,
|
|
20240417,1290,1293,1306,1283,64901,83868565,00,0.00,N,5,-4,
|
|
20240416,1294,1331,1331,1294,80131,104510420,00,0.00,N,5,-37,
|
|
20240415,1331,1349,1349,1316,68691,91702326,00,0.00,N,5,-18,
|
|
20240412,1349,1364,1364,1348,70058,94737228,00,0.00,N,5,-15,
|
|
20240411,1364,1389,1408,1357,117657,162373296,00,0.00,N,5,-46,
|
|
20240409,1410,1424,1435,1408,55611,78693277,00,0.00,N,5,-14,
|
|
20240408,1424,1430,1433,1424,60206,85948324,00,0.00,N,5,-6,
|
|
20240405,1430,1433,1441,1430,53200,76292797,00,0.00,N,5,-3,
|
|
20240404,1433,1428,1449,1428,47920,68611276,00,0.00,N,2,5,
|
|
20240403,1428,1425,1450,1423,95485,136314436,00,0.00,N,2,3,
|
|
20240402,1425,1470,1470,1424,98150,141311921,00,0.00,N,5,-45,
|
|
20240401,1470,1492,1492,1450,86752,127190412,00,0.00,N,5,-22,
|
|
20240329,1492,1500,1539,1488,43536,65305535,00,0.00,N,5,-8,
|
|
20240328,1500,1501,1515,1489,53422,80317967,00,0.00,N,5,-1,
|
|
20240327,1501,1463,1501,1463,33454,49490446,00,0.00,N,2,38,
|
|
20240326,1463,1485,1492,1463,39706,58564004,00,0.00,N,5,-22,
|
|
20240325,1485,1494,1500,1485,32415,48459580,00,0.00,N,5,-9,
|
|
20240322,1494,1471,1500,1471,36839,54890065,00,0.00,N,2,23,
|
|
20240321,1471,1470,1486,1470,38905,57499967,00,0.00,N,2,1,
|
|
20240320,1470,1486,1486,1460,39215,57981354,00,0.00,N,5,-16,
|
|
20240319,1486,1500,1500,1483,34757,51771255,00,0.00,N,5,-14,
|
|
20240318,1500,1483,1500,1477,45992,68181879,00,0.00,N,2,17,
|
|
20240315,1483,1464,1506,1464,44666,66499050,00,0.00,N,2,19,
|
|
20240314,1464,1462,1484,1462,39074,57407995,00,0.00,N,2,2,
|
|
20240313,1462,1454,1480,1453,46078,67288010,00,0.00,N,2,9,
|
|
20240312,1453,1452,1480,1451,51265,74610136,00,0.00,N,2,3,
|
|
20240311,1450,1450,1495,1450,67662,99137509,00,0.00,N,3,0,
|
|
20240308,1450,1436,1458,1428,58783,84588401,00,0.00,N,2,17,
|
|
20240307,1433,1443,1443,1433,51957,74696796,00,0.00,N,5,-10,
|
|
20240306,1443,1495,1495,1437,105740,154309778,00,0.00,N,5,-52,
|
|
20240305,1495,1522,1522,1495,85746,129159616,00,0.00,N,5,-27,
|
|
20240304,1522,1554,1563,1520,129994,199019147,00,0.00,N,5,-41,
|
|
20240229,1563,1580,1580,1556,52785,82713601,00,0.00,N,5,-17,
|
|
20240228,1580,1586,1593,1576,51473,81456315,00,0.00,N,5,-6,
|
|
20240227,1586,1611,1618,1581,43710,69962062,00,0.00,N,5,-35,
|
|
20240226,1621,1625,1625,1617,28430,46134673,00,0.00,N,5,-4,
|
|
20240223,1625,1635,1639,1624,37252,60786642,00,0.00,N,5,-10,
|
|
20240222,1635,1630,1638,1619,25577,41770788,00,0.00,N,2,5,
|
|
20240221,1630,1632,1647,1610,53607,87005504,00,0.00,N,5,-2,
|
|
20240220,1632,1639,1646,1626,33149,54132839,00,0.00,N,5,-14,
|
|
20240219,1646,1625,1647,1625,77824,127291048,00,0.00,N,2,13,
|
|
20240216,1633,1608,1635,1605,63904,103296804,00,0.00,N,2,25,
|
|
20240215,1608,1595,1619,1593,54173,86631831,00,0.00,N,2,8,
|
|
20240214,1600,1607,1637,1600,64773,104676504,00,0.00,N,5,-7,
|
|
20240213,1607,1621,1640,1605,65592,106124090,00,0.00,N,5,-14,
|
|
20240208,1621,1590,1680,1574,199285,323230224,00,0.00,N,2,30,
|
|
20240207,1591,1580,1596,1571,32934,52119437,00,0.00,N,2,11,
|
|
20240206,1580,1600,1610,1580,42663,67909843,00,0.00,N,5,-20,
|
|
20240205,1600,1585,1618,1585,44477,71089682,00,0.00,N,2,15,
|
|
20240202,1585,1559,1602,1559,53907,85103860,00,0.00,N,2,21,
|
|
20240201,1564,1565,1565,1530,75943,117197892,00,0.00,N,5,-1,
|
|
20240131,1565,1605,1606,1555,82936,131008221,00,0.00,N,5,-37,
|
|
20240130,1602,1605,1625,1600,72198,116337675,00,0.00,N,5,-10,
|
|
20240129,1612,1615,1638,1603,37429,60562825,00,0.00,N,5,-3,
|
|
20240126,1615,1612,1616,1602,39768,63981079,00,0.00,N,5,-1,
|
|
20240125,1616,1623,1623,1599,29653,47802308,00,0.00,N,5,-7,
|
|
20240124,1623,1637,1650,1617,37280,60778757,00,0.00,N,5,-14,
|
|
20240123,1637,1648,1648,1625,35675,58375055,00,0.00,N,5,-11,
|
|
20240122,1648,1646,1661,1642,46709,77082513,00,0.00,N,2,2,
|
|
20240119,1646,1688,1692,1643,63643,106427131,00,0.00,N,5,-47,
|
|
20240118,1693,1605,1693,1605,79971,130078925,00,0.00,N,2,88,
|
|
20240117,1605,1665,1677,1602,50880,82862445,00,0.00,N,5,-73,
|
|
20240116,1678,1698,1698,1670,38148,64120656,00,0.00,N,5,-27,
|
|
20240115,1705,1716,1723,1681,35551,60423525,00,0.00,N,5,-18,
|
|
20240112,1723,1759,1766,1712,33241,57599073,00,0.00,N,5,-36,
|
|
20240111,1759,1779,1781,1736,51123,89681010,00,0.00,N,5,-20,
|
|
20240110,1779,1790,1790,1768,37216,66121381,00,0.00,N,5,-11,
|
|
20240109,1790,1788,1790,1780,32555,58083544,00,0.00,N,2,2,
|
|
20240108,1788,1783,1820,1783,64615,116059048,00,0.00,N,2,14,
|
|
20240105,1774,1773,1775,1742,25321,44757011,00,0.00,N,2,1,
|
|
20240104,1773,1784,1787,1767,42852,76068481,00,0.00,N,5,-11,
|
|
20240103,1784,1818,1818,1776,47528,85106046,00,0.00,N,5,-34,
|
|
20240102,1818,1766,1829,1765,94038,167347213,00,0.00,N,2,52,
|
|
20231228,1766,1778,1790,1762,35595,63152984,00,0.00,N,5,-12,
|
|
20231227,1778,1750,1800,1730,88788,156991283,02,0.00,N,2,28,
|
|
20231226,1750,1741,1758,1725,30702,53388999,00,0.00,N,2,9,
|
|
20231222,1741,1741,1765,1735,28849,50120462,00,0.00,N,3,0,
|
|
20231221,1741,1750,1773,1730,62215,108589332,00,0.00,N,5,-9,
|
|
20231220,1750,1769,1769,1711,48461,84722378,00,0.00,N,5,-19,
|
|
20231219,1769,1749,1769,1731,22402,39171607,00,0.00,N,2,38,
|
|
20231218,1731,1733,1743,1702,33342,57516817,00,0.00,N,5,-2,
|
|
20231215,1733,1726,1778,1699,51857,90033981,00,0.00,N,2,7,
|
|
20231214,1726,1741,1750,1723,43150,74648890,00,0.00,N,5,-15,
|
|
20231213,1741,1753,1775,1736,58756,103105615,00,0.00,N,5,-12,
|
|
20231212,1753,1709,1770,1709,74323,129959263,00,0.00,N,2,44,
|
|
20231211,1709,1665,1714,1665,59901,101693250,00,0.00,N,2,44,
|
|
20231208,1665,1665,1674,1657,31175,51889279,00,0.00,N,5,-9,
|
|
20231207,1674,1657,1682,1637,50975,84516650,00,0.00,N,2,1,
|
|
20231206,1673,1696,1705,1668,44855,75603470,00,0.00,N,5,-32,
|
|
20231205,1705,1725,1735,1701,33954,58376922,00,0.00,N,5,-22,
|
|
20231204,1727,1730,1737,1710,44430,76615514,00,0.00,N,5,-10,
|
|
20231201,1737,1740,1757,1724,55610,96945113,00,0.00,N,5,-3,
|
|
20231130,1740,1741,1757,1735,55619,96930672,00,0.00,N,3,0,
|
|
20231129,1740,1747,1763,1740,21462,37636137,00,0.00,N,5,-6,
|
|
20231128,1746,1738,1800,1738,33473,58993831,00,0.00,N,2,8,
|
|
20231127,1738,1741,1809,1727,51260,89817873,00,0.00,N,5,-3,
|
|
20231124,1741,1782,1799,1733,75365,132489375,00,0.00,N,5,-41,
|
|
20231123,1782,1793,1808,1777,27265,48787795,00,0.00,N,5,-11,
|
|
20231122,1793,1779,1810,1777,31912,57326705,00,0.00,N,2,14,
|
|
20231121,1779,1795,1828,1775,58087,104059735,00,0.00,N,5,-16,
|
|
20231120,1795,1783,1820,1783,104678,189187511,00,0.00,N,2,12,
|
|
20231117,1783,1770,1800,1740,109410,193888276,00,0.00,N,2,13,
|
|
20231116,1770,1729,1771,1709,99447,173717664,00,0.00,N,2,41,
|
|
20231115,1729,1691,1739,1691,76618,131226345,00,0.00,N,2,38,
|
|
20231114,1691,1634,1700,1634,52052,86166850,00,0.00,N,2,40,
|
|
20231113,1651,1656,1689,1640,31492,52267843,00,0.00,N,5,-5,
|
|
20231110,1656,1650,1664,1633,26228,43261261,00,0.00,N,5,-27,
|
|
20231109,1683,1732,1750,1683,23131,39506285,00,0.00,N,5,-47,
|
|
20231108,1730,1745,1770,1727,56676,98780089,00,0.00,N,5,-17,
|
|
20231107,1747,1777,1779,1709,61848,107947797,00,0.00,N,5,-18,
|
|
20231106,1765,1718,1765,1704,58090,100482134,00,0.00,N,2,48,
|
|
20231103,1717,1660,1717,1660,63042,106899376,00,0.00,N,2,57,
|
|
20231102,1660,1604,1688,1604,75660,125143517,00,0.00,N,2,64,
|
|
20231101,1596,1552,1608,1552,93154,148070974,00,0.00,N,2,45,
|
|
20231031,1551,1600,1607,1531,98991,154006820,00,0.00,N,5,-33,
|
|
20231030,1584,1572,1609,1567,38603,61141194,00,0.00,N,2,12,
|
|
20231027,1572,1570,1623,1555,48177,76508613,00,0.00,N,2,2,
|
|
20231026,1570,1636,1636,1560,89212,140729446,00,0.00,N,5,-78,
|
|
20231025,1648,1658,1695,1630,47229,78250012,00,0.00,N,2,6,
|
|
20231024,1642,1672,1745,1621,216030,359927844,00,0.00,N,5,-30,
|
|
20231023,1672,1611,1675,1600,93340,152954476,00,0.00,N,2,47,
|
|
20231020,1625,1648,1663,1545,163193,260370607,00,0.00,N,5,-23,
|
|
20231019,1648,1717,1722,1641,51585,85946303,00,0.00,N,5,-69,
|
|
20231018,1717,1741,1742,1707,35516,61043573,00,0.00,N,2,2,
|
|
20231017,1715,1685,1725,1685,41086,70151051,00,0.00,N,2,30,
|
|
20231016,1685,1680,1708,1660,31842,53359057,00,0.00,N,5,-23,
|
|
20231013,1708,1776,1776,1701,51131,87997771,00,0.00,N,5,-71,
|
|
20231012,1779,1712,1779,1710,83738,145133044,00,0.00,N,2,68,
|
|
20231011,1711,1668,1724,1646,47000,79693285,00,0.00,N,2,33,
|
|
20231010,1678,1696,1848,1660,88839,153534054,00,0.00,N,5,-18,
|
|
20231006,1696,1649,1710,1649,46761,78496984,00,0.00,N,2,59,
|
|
20231005,1637,1636,1667,1599,89458,146545586,00,0.00,N,2,1,
|
|
20231004,1636,1720,1721,1636,100943,167133995,00,0.00,N,5,-85,
|
|
20230927,1721,1681,1721,1650,54356,91620143,00,0.00,N,2,38,
|
|
20230926,1683,1673,1704,1656,104857,176046576,00,0.00,N,5,-5,
|
|
20230925,1688,1814,1814,1635,232033,402076761,00,0.00,N,5,-126,
|
|
20230922,1814,1787,1824,1725,123806,220744312,00,0.00,N,5,-17,
|
|
20230921,1831,1896,1896,1822,110934,204000563,00,0.00,N,5,-65,
|
|
20230920,1896,1857,1903,1852,48157,90366800,00,0.00,N,2,26,
|
|
20230919,1870,1869,1876,1846,94099,174673203,00,0.00,N,5,-8,
|
|
20230918,1878,1897,1910,1876,81222,152951655,00,0.00,N,5,-19,
|
|
20230915,1897,1894,1921,1863,167390,314802201,00,0.00,N,2,31,
|
|
20230914,1866,1880,1948,1866,242372,458262183,00,0.00,N,5,-33,
|
|
20230913,1899,1933,1942,1897,130576,250053286,00,0.00,N,5,-63,
|
|
20230912,1962,1972,1978,1951,62332,122483919,00,0.00,N,5,-10,
|
|
20230911,1972,1990,1990,1961,57410,113308805,00,0.00,N,5,-7,
|
|
20230908,1979,1944,1980,1932,71828,140542178,00,0.00,N,2,32,
|
|
20230907,1947,2005,2005,1942,276765,545489380,00,0.00,N,5,-58,
|
|
20230906,2005,2010,2040,1998,125474,251799391,00,0.00,N,5,-5,
|
|
20230905,2010,2035,2060,2005,85266,172257760,00,0.00,N,5,-25,
|
|
20230904,2035,2035,2035,1998,87741,177051074,00,0.00,N,2,5,
|
|
20230901,2030,2065,2080,2030,102501,209776055,00,0.00,N,5,-35,
|
|
20230831,2065,2085,2125,2045,112422,233968745,00,0.00,N,5,-20,
|
|
20230830,2085,2115,2115,2060,87196,181606765,00,0.00,N,2,5,
|
|
20230829,2080,2090,2150,2055,161455,339811635,00,0.00,N,2,15,
|
|
20230828,2065,2010,2100,2010,149730,309635955,00,0.00,N,2,55,
|
|
20230825,2010,2030,2050,1985,76074,153749977,00,0.00,N,5,-30,
|
|
20230824,2040,2015,2045,1996,67333,136430075,00,0.00,N,2,20,
|
|
20230823,2020,2015,2030,1989,59547,119670481,00,0.00,N,2,20,
|
|
20230822,2000,2065,2100,1950,199793,403316704,00,0.00,N,5,-65,
|
|
20230821,2065,2040,2080,2040,190501,393262105,00,0.00,N,3,0,
|
|
20230818,2065,2100,2115,2020,198299,408855985,00,0.00,N,5,-85,
|
|
20230817,2150,2200,2210,2110,222388,478206105,00,0.00,N,5,-80,
|
|
20230816,2230,2150,2230,2090,250087,542743160,00,0.00,N,2,55,
|
|
20230814,2175,2170,2175,2100,167122,358875945,00,0.00,N,2,10,
|
|
20230811,2165,2140,2170,2110,244313,525411355,00,0.00,N,2,30,
|
|
20230810,2135,2115,2135,2060,65162,137105545,00,0.00,N,2,20,
|
|
20230809,2115,2085,2125,2075,73821,155270850,00,0.00,N,2,15,
|
|
20230808,2100,2120,2140,2065,117207,246789960,00,0.00,N,5,-45,
|
|
20230807,2145,2115,2145,2065,110386,233445300,00,0.00,N,2,30,
|
|
20230804,2115,2100,2115,2065,57091,119328745,00,0.00,N,5,-5,
|
|
20230803,2120,2105,2125,2045,121017,251843655,00,0.00,N,5,-10,
|
|
20230802,2130,2165,2235,2085,359176,777373000,00,0.00,N,5,-40,
|
|
20230801,2170,2155,2190,2145,166745,360479305,00,0.00,N,2,10,
|
|
20230731,2160,2130,2160,2090,122580,259951500,00,0.00,N,2,60,
|
|
20230728,2100,2035,2160,2035,372678,784350805,00,0.00,N,2,40,
|
|
20230727,2060,1945,2070,1945,164132,331079569,00,0.00,N,2,115,
|
|
20230726,1945,2040,2070,1850,411420,799491800,00,0.00,N,5,-105,
|
|
20230725,2050,2120,2180,2050,299353,621491365,00,0.00,N,5,-70,
|
|
20230724,2120,2180,2185,2120,260692,556515305,00,0.00,N,5,-80,
|
|
20230721,2200,2190,2230,2150,103948,228654555,00,0.00,N,3,0,
|
|
20230720,2200,2190,2210,2165,97690,213473300,00,0.00,N,2,10,
|
|
20230719,2190,2275,2275,2175,205871,455399590,00,0.00,N,5,-90,
|
|
20230718,2280,2325,2345,2260,143813,328281700,00,0.00,N,5,-60,
|
|
20230717,2340,2330,2355,2295,149864,347505260,00,0.00,N,2,5,
|
|
20230714,2335,2375,2385,2260,229852,531809345,00,0.00,N,5,-40,
|
|
20230713,2375,2460,2475,2355,278489,668909070,00,0.00,N,5,-50,
|
|
20230712,2425,2410,2450,2390,307953,745603085,00,0.00,N,2,50,
|
|
20230711,2375,2390,2420,2365,326515,780451630,00,0.00,N,5,-10,
|
|
20230710,2385,2370,2400,2330,383070,908051265,00,0.00,N,2,20,
|
|
20230707,2365,2445,2460,2320,557388,1322829275,00,0.00,N,5,-105,
|
|
20230706,2470,2570,2575,2400,922143,2274975045,00,0.00,N,5,-100,
|
|
20230705,2570,2605,2650,2520,1313783,3394568070,00,0.00,N,5,-35,
|
|
20230704,2605,2270,2855,2270,17344546,45669657095,00,0.00,N,2,335,
|
|
20230703,2270,2240,2325,2235,292000,663223115,00,0.00,N,2,35,
|
|
20230630,2235,2205,2245,2160,104353,230457730,00,0.00,N,2,25,
|
|
20230629,2210,2150,2260,2140,236714,523700785,00,0.00,N,2,45,
|
|
20230628,2165,2185,2200,2155,61674,134362265,00,0.00,N,5,-20,
|
|
20230627,2185,2170,2190,2170,61867,134825880,00,0.00,N,2,35,
|
|
20230626,2150,2120,2175,2100,61978,132669825,00,0.00,N,2,5,
|
|
20230623,2145,2150,2180,2140,46432,100006640,00,0.00,N,5,-5,
|
|
20230622,2150,2125,2185,2125,106930,230119685,00,0.00,N,5,-10,
|
|
20230621,2160,2195,2195,2145,81171,176082635,00,0.00,N,5,-35,
|
|
20230620,2195,2240,2240,2180,68263,150393220,00,0.00,N,5,-45,
|
|
20230619,2240,2220,2250,2205,68816,153087100,00,0.00,N,2,30,
|
|
20230616,2210,2225,2255,2200,100276,222397970,00,0.00,N,2,10,
|
|
20230615,2200,2200,2275,2180,123567,274897345,00,0.00,N,3,0,
|
|
20230614,2200,2310,2330,2180,200314,449946255,00,0.00,N,5,-95,
|
|
20230613,2295,2180,2295,2180,166554,375957380,00,0.00,N,2,115,
|
|
20230612,2180,2225,2240,2160,103292,225763780,00,0.00,N,5,-45,
|
|
20230609,2225,2215,2255,2200,62536,139478940,00,0.00,N,2,25,
|
|
20230608,2200,2240,2240,2190,60541,133690135,00,0.00,N,5,-15,
|
|
20230607,2215,2210,2250,2210,131067,292039245,00,0.00,N,2,5,
|
|
20230605,2210,2200,2220,2160,82942,181812640,00,0.00,N,2,10,
|
|
20230602,2200,2190,2225,2170,92844,204321305,00,0.00,N,2,10,
|
|
20230601,2190,2195,2195,2150,101178,220199290,00,0.00,N,2,15,
|
|
20230531,2175,2160,2200,2155,88563,192542600,00,0.00,N,2,15,
|
|
20230530,2160,2160,2200,2160,103450,225099555,00,0.00,N,3,0,
|
|
20230526,2160,2165,2210,2160,114616,249871910,00,0.00,N,5,-5,
|
|
20230525,2165,2220,2235,2160,79658,174182355,00,0.00,N,5,-75,
|
|
20230524,2240,2225,2250,2200,58031,128839640,00,0.00,N,2,10,
|
|
20230523,2230,2265,2275,2225,101376,227120195,00,0.00,N,5,-35,
|
|
20230522,2265,2255,2285,2250,80618,182377790,00,0.00,N,2,10,
|
|
20230519,2255,2245,2290,2225,132684,297914500,00,0.00,N,2,30,
|
|
20230518,2225,2205,2250,2205,115518,257414200,00,0.00,N,2,40,
|
|
20230517,2185,2115,2185,2100,137804,296473780,00,0.00,N,2,70,
|
|
20230516,2115,2065,2140,2065,196409,413895845,00,0.00,N,2,60,
|
|
20230515,2055,2120,2120,2020,244665,501325225,00,0.00,N,5,-75,
|
|
20230512,2130,2220,2225,2130,190453,411650315,00,0.00,N,5,-85,
|
|
20230511,2215,2245,2270,2215,123068,275950795,00,0.00,N,5,-25,
|
|
20230510,2240,2330,2340,2240,137384,312952675,00,0.00,N,5,-60,
|
|
20230509,2300,2300,2330,2245,299206,686825555,00,0.00,N,2,60,
|
|
20230508,2240,2240,2275,2240,108114,243990975,00,0.00,N,2,10,
|
|
20230504,2230,2235,2245,2190,152976,339465330,00,0.00,N,5,-5,
|
|
20230503,2235,2275,2310,2225,198353,448667980,00,0.00,N,5,-45,
|
|
20230502,2280,2220,2290,2220,131751,298722305,00,0.00,N,2,60,
|
|
20230428,2220,2260,2330,2200,307647,700574705,00,0.00,N,5,-25,
|
|
20230427,2245,2260,2260,2195,182907,408504775,00,0.00,N,5,-15,
|
|
20230426,2260,2310,2330,2255,358920,820446785,00,0.00,N,5,-50,
|
|
20230425,2310,2300,2405,2290,431726,1009411215,00,0.00,N,2,10,
|
|
20230424,2300,2400,2410,2255,353148,824399150,00,0.00,N,5,-115,
|
|
20230421,2415,2570,2580,2415,495364,1224533655,00,0.00,N,5,-170,
|
|
20230420,2585,2720,2755,2560,416050,1093585820,00,0.00,N,5,-155,
|
|
20230419,2740,2710,2790,2670,347830,950316385,00,0.00,N,2,30,
|
|
20230418,2710,2735,2765,2690,302649,821519015,00,0.00,N,5,-45,
|
|
20230417,2755,2745,2785,2665,374371,1020298670,00,0.00,N,5,-5,
|
|
20230414,2760,2780,2825,2750,395790,1100851465,00,0.00,N,5,-20,
|
|
20230413,2780,2820,2980,2760,1933876,5559532225,00,0.00,N,5,-5,
|
|
20230412,2785,2810,2815,2720,383563,1056372165,00,0.00,N,5,-25,
|
|
20230411,2810,2645,2880,2645,986358,2766790130,00,0.00,N,2,150,
|
|
20230410,2660,2660,2670,2585,220635,578791850,00,0.00,N,3,0,
|
|
20230407,2660,2700,2730,2635,210851,562822385,00,0.00,N,5,-25,
|
|
20230406,2685,2745,2755,2650,224729,604961840,00,0.00,N,5,-70,
|
|
20230405,2755,2780,2800,2745,301826,835885515,00,0.00,N,2,10,
|
|
20230404,2745,2665,2770,2665,348854,955359980,00,0.00,N,2,55,
|
|
20230403,2690,2690,2715,2585,302984,804268325,00,0.00,N,5,-5,
|
|
20230331,2695,2730,2755,2680,195644,529265160,00,0.00,N,5,-35,
|
|
20230330,2730,2730,2810,2720,361492,995813825,00,0.00,N,5,-5,
|
|
20230329,2735,2740,2770,2680,468028,1280089910,00,0.00,N,5,-5,
|
|
20230328,2740,2665,2770,2625,374797,1008578235,00,0.00,N,2,75,
|
|
20230327,2665,2675,2675,2560,176684,463144945,00,0.00,N,5,-10,
|
|
20230324,2675,2595,2680,2595,229888,608827050,00,0.00,N,2,70,
|
|
20230323,2605,2635,2720,2590,840594,2229249915,00,0.00,N,5,-10,
|
|
20230322,2615,2605,2615,2565,143593,372693775,00,0.00,N,2,15,
|
|
20230321,2600,2605,2625,2545,155303,400828810,00,0.00,N,5,-5,
|
|
20230320,2605,2540,2615,2540,179173,463095715,00,0.00,N,2,65,
|
|
20230317,2540,2505,2575,2500,208926,529756560,00,0.00,N,2,45,
|
|
20230316,2495,2420,2580,2345,257933,635941910,00,0.00,N,2,75,
|
|
20230315,2420,2385,2460,2385,201577,488688805,00,0.00,N,2,55,
|
|
20230314,2365,2490,2500,2345,416483,992449805,00,0.00,N,5,-160,
|
|
20230313,2525,2485,2525,2415,348471,858561090,00,0.00,N,5,-15,
|
|
20230310,2540,2555,2590,2520,198741,506743150,00,0.00,N,5,-50,
|
|
20230309,2590,2655,2660,2590,264845,693128465,00,0.00,N,5,-65,
|
|
20230308,2655,2720,2730,2645,290389,775513290,00,0.00,N,5,-95,
|
|
20230307,2750,2755,2805,2735,295314,816227570,00,0.00,N,3,0,
|
|
20230306,2750,2720,2755,2650,287923,777498170,00,0.00,N,2,50,
|
|
20230303,2700,2620,2740,2615,384177,1033131665,00,0.00,N,2,105,
|
|
20230302,2595,2710,2710,2590,459258,1211014360,00,0.00,N,5,-110,
|
|
20230228,2705,2725,2750,2685,293662,796483000,00,0.00,N,5,-20,
|
|
20230227,2725,2780,2780,2700,192060,523295965,00,0.00,N,5,-70,
|
|
20230224,2795,2870,2900,2750,347152,974307645,00,0.00,N,5,-55,
|
|
20230223,2850,2790,2910,2785,367638,1049606860,00,0.00,N,2,60,
|
|
20230222,2790,2875,2910,2775,476610,1348183615,00,0.00,N,5,-125,
|
|
20230221,2915,2930,2950,2855,373177,1082863690,00,0.00,N,2,30,
|
|
20230220,2885,2910,2940,2805,451786,1293920515,00,0.00,N,5,-25,
|
|
20230217,2910,2960,2985,2855,498525,1455500855,00,0.00,N,5,-105,
|
|
20230216,3015,2955,3150,2885,2002335,6042351220,00,0.00,N,2,60,
|
|
20230215,2955,3055,3205,2955,2598381,7902678865,00,0.00,N,5,-140,
|
|
20230214,3095,2520,3260,2520,15248446,46877794350,00,0.00,N,2,585,
|
|
20230213,2510,2625,2655,2510,299611,764198955,00,0.00,N,5,-115,
|
|
20230210,2625,2800,2800,2625,402863,1083262250,00,0.00,N,5,-175,
|
|
20230209,2800,2750,2810,2700,282953,784621995,00,0.00,N,2,15,
|
|
20230208,2785,2700,2835,2695,634720,1764291875,00,0.00,N,2,85,
|
|
20230207,2700,2610,2745,2585,504757,1356283825,00,0.00,N,2,65,
|
|
20230206,2635,2745,2745,2615,600206,1589975730,00,0.00,N,5,-95,
|
|
20230203,2730,2530,2730,2530,1368478,3631700845,00,0.00,N,2,205,
|
|
20230202,2525,2490,2555,2485,387585,977166955,00,0.00,N,2,40,
|
|
20230201,2485,2445,2510,2445,342579,849244260,00,0.00,N,2,45,
|
|
20230131,2440,2570,2570,2430,640996,1595775285,00,0.00,N,5,-160,
|
|
20230130,2600,2460,2615,2450,1015900,2592364955,00,0.00,N,2,175,
|
|
20230127,2425,2405,2465,2380,339821,825112035,00,0.00,N,2,20,
|
|
20230126,2405,2440,2445,2370,306097,734123280,00,0.00,N,5,-25,
|
|
20230125,2430,2475,2490,2405,287036,697755565,00,0.00,N,5,-40,
|
|
20230120,2470,2395,2500,2395,281332,694062460,00,0.00,N,2,75,
|
|
20230119,2395,2365,2430,2360,146510,351302095,00,0.00,N,5,-15,
|
|
20230118,2410,2380,2435,2380,119324,286371005,00,0.00,N,2,30,
|
|
20230117,2380,2455,2490,2380,211741,514862380,00,0.00,N,5,-70,
|
|
20230116,2450,2450,2475,2420,241303,590482330,00,0.00,N,3,0,
|
|
20230113,2450,2475,2505,2440,297570,733465460,00,0.00,N,5,-25,
|
|
20230112,2475,2475,2505,2405,338657,830892215,00,0.00,N,2,40,
|
|
20230111,2435,2390,2560,2390,1082284,2691909490,00,0.00,N,2,55,
|
|
20230110,2380,2550,2665,2380,3510121,8912165135,00,0.00,N,5,-70,
|
|
20230109,2450,2440,2475,2400,1291374,3205158175,00,0.00,N,2,20,
|
|
20230106,2430,2160,2725,2160,8286988,21075509320,00,0.00,N,2,270,
|
|
20230105,2160,2100,2175,2100,172084,366452795,00,0.00,N,2,75,
|
|
20230104,2085,1975,2085,1975,146103,298401670,00,0.00,N,2,70,
|
|
20230103,2015,2015,2030,1925,162524,321967915,00,0.00,N,5,-5,
|
|
20230102,2020,2010,2055,2005,144634,292726330,00,0.00,N,2,10,
|
|
20221229,2010,2080,2085,2005,196220,398639210,00,0.00,N,5,-85,
|
|
20221228,2095,2170,2180,2060,168440,357151330,02,0.00,N,5,-45,
|
|
20221227,2140,2080,2140,2075,118125,249432630,00,0.00,N,2,60,
|
|
20221226,2080,2125,2125,2025,139050,288579210,00,0.00,N,5,-50,
|
|
20221223,2130,2270,2270,2105,327132,705050910,00,0.00,N,5,-125,
|
|
20221222,2255,2285,2305,2210,141139,318361530,00,0.00,N,5,-20,
|
|
20221221,2275,2335,2345,2275,167376,385390165,00,0.00,N,5,-45,
|
|
20221220,2320,2320,2470,2305,259933,618143680,00,0.00,N,5,-5,
|
|
20221219,2325,2335,2355,2320,79269,184936705,00,0.00,N,5,-40,
|
|
20221216,2365,2395,2420,2325,146605,349100725,00,0.00,N,5,-55,
|
|
20221215,2420,2455,2455,2415,135116,328930135,00,0.00,N,5,-20,
|
|
20221214,2440,2345,2445,2340,181277,436426495,00,0.00,N,2,100,
|
|
20221213,2340,2345,2380,2320,107520,251925465,00,0.00,N,3,0,
|
|
20221212,2340,2400,2430,2340,167277,400549865,00,0.00,N,5,-25,
|
|
20221209,2365,2320,2385,2275,171478,399381895,00,0.00,N,2,45,
|
|
20221208,2320,2315,2350,2285,191048,442143510,00,0.00,N,3,0,
|
|
20221207,2320,2360,2360,2300,163650,379459490,00,0.00,N,5,-40,
|
|
20221206,2360,2455,2455,2350,181998,438587280,00,0.00,N,5,-75,
|
|
20221205,2435,2415,2645,2415,787660,1993708020,00,0.00,N,2,20,
|
|
20221202,2415,2435,2480,2415,175310,428623960,00,0.00,N,5,-15,
|
|
20221201,2430,2475,2475,2425,199117,485953305,00,0.00,N,3,0,
|
|
20221130,2430,2360,2435,2360,221182,532331900,00,0.00,N,2,70,
|
|
20221129,2360,2310,2365,2310,170340,398891950,00,0.00,N,5,-20,
|
|
20221128,2380,2425,2425,2315,166813,391625605,00,0.00,N,5,-40,
|
|
20221125,2420,2440,2450,2385,147651,356135815,00,0.00,N,5,-5,
|
|
20221124,2425,2350,2435,2330,216033,514635805,00,0.00,N,2,95,
|
|
20221123,2330,2295,2340,2295,160435,371547150,00,0.00,N,2,35,
|
|
20221122,2295,2325,2350,2275,207980,479497255,00,0.00,N,5,-50,
|
|
20221121,2345,2455,2465,2340,284027,673423085,00,0.00,N,5,-90,
|
|
20221118,2435,2420,2495,2420,279604,687805420,00,0.00,N,2,25,
|
|
20221117,2410,2510,2525,2380,387430,941995805,00,0.00,N,5,-100,
|
|
20221116,2510,2480,2530,2455,546276,1364289090,00,0.00,N,2,75,
|
|
20221115,2435,2425,2455,2380,252155,611892205,00,0.00,N,2,10,
|
|
20221114,2425,2420,2435,2340,225675,541953605,00,0.00,N,2,5,
|
|
20221111,2420,2460,2485,2410,277931,675479950,00,0.00,N,2,10,
|
|
20221110,2410,2350,2420,2330,228142,542805600,00,0.00,N,2,45,
|
|
20221109,2365,2365,2430,2350,283643,675450430,00,0.00,N,2,5,
|
|
20221108,2360,2315,2360,2290,296843,692794640,00,0.00,N,2,85,
|
|
20221107,2275,2240,2285,2230,207266,467851450,00,0.00,N,2,40,
|
|
20221104,2235,2325,2325,2215,250741,564306270,00,0.00,N,5,-90,
|
|
20221103,2325,2290,2340,2270,188192,432949350,00,0.00,N,5,-35,
|
|
20221102,2360,2380,2395,2330,225872,530953720,00,0.00,N,5,-20,
|
|
20221101,2380,2365,2405,2340,339889,807066550,00,0.00,N,2,20,
|
|
20221031,2360,2310,2375,2285,420315,980654865,00,0.00,N,2,75,
|
|
20221028,2285,2310,2310,2225,253388,577402035,00,0.00,N,5,-25,
|
|
20221027,2310,2185,2310,2185,420514,951890850,00,0.00,N,2,125,
|
|
20221026,2185,2275,2280,2185,406754,898175520,00,0.00,N,5,-75,
|
|
20221025,2260,2295,2325,2245,418138,951307785,00,0.00,N,5,-25,
|
|
20221024,2285,2195,2490,2190,2891153,6809867130,00,0.00,N,2,140,
|
|
20221021,2145,2145,2165,2110,261181,558668350,00,0.00,N,5,-5,
|
|
20221020,2150,2205,2230,2110,422776,913900700,00,0.00,N,5,-50,
|
|
20221019,2200,2260,2295,2195,421995,948227770,00,0.00,N,5,-35,
|
|
20221018,2235,2305,2340,2225,600484,1370871370,00,0.00,N,5,-15,
|
|
20221017,2250,2190,2270,2115,722434,1585926650,00,0.00,N,2,60,
|
|
20221014,2190,2250,2330,2190,1021908,2295463260,00,0.00,N,2,20,
|
|
20221013,2170,2385,2420,2160,1362675,3089311025,00,0.00,N,5,-255,
|
|
20221012,2425,2555,2630,2365,2009748,4973591870,00,0.00,N,5,-175,
|
|
20221011,2600,2915,3020,2470,2791005,7599306450,00,0.00,N,5,-530,
|
|
20221007,3130,4465,4465,3130,11176041,37324701350,00,0.00,N,4,-1335,
|
|
20221006,4465,4465,4465,4465,0,0,00,0.00,N,0,0,
|
|
20221005,4465,4465,4465,4465,0,0,00,0.00,N,0,0,
|
|
20221004,4465,4465,4465,4465,0,0,00,0.00,N,0,0,
|
|
20220930,4465,4465,4465,4465,0,0,00,0.00,N,0,0,
|
|
20220929,4465,4465,4465,4465,0,0,00,0.00,N,0,0,
|
|
20220928,4465,4465,4465,4465,0,0,00,0.00,N,0,0,
|
|
20220927,4465,4465,4465,4465,0,0,00,0.00,N,0,0,
|
|
20220926,4465,4465,4465,4465,0,0,00,0.00,N,0,0,
|
|
20220923,4465,4465,4465,4465,0,0,00,0.00,N,0,0,
|
|
20220922,4465,4465,4465,4465,0,0,00,0.00,N,0,0,
|
|
20220921,4465,4465,4465,4465,0,0,00,0.00,N,0,0,
|
|
20220920,4465,4465,4465,4465,0,0,00,0.00,N,0,0,
|
|
20220919,4465,4465,4465,4465,0,0,00,0.00,N,0,0,
|
|
20220916,4465,4465,4465,4465,0,0,00,0.00,N,0,0,
|
|
20220915,4465,4465,4465,4465,0,0,00,0.00,N,0,0,
|
|
20220914,4465,4465,4465,4465,0,0,00,0.00,N,0,0,
|
|
20220913,4465,4465,4465,4465,0,0,00,0.00,N,0,0,
|
|
20220908,4465,4465,4465,4465,0,0,00,0.00,N,0,0,
|
|
20220907,4465,4465,4465,4465,0,0,00,0.00,N,0,0,
|
|
20220906,4465,4465,4465,4465,0,0,00,0.00,N,0,0,
|
|
20220905,4465,4465,4465,4465,0,0,00,0.00,N,0,0,
|
|
20220902,4465,4465,4465,4465,0,0,00,0.00,N,0,0,
|
|
20220901,4465,4465,4465,4465,0,0,00,0.00,N,0,0,
|
|
20220831,4465,4465,4465,4465,0,0,00,0.00,N,0,0,
|
|
20220830,4465,4465,4465,4465,0,0,00,0.00,N,0,0,
|
|
20220829,4465,4130,4465,4104,3620000,15767735900,00,0.00,N,2,150,
|
|
20220826,4314,4280,4422,4250,3015105,13080328480,00,0.00,N,2,103,
|
|
20220825,4211,4052,4241,4052,2161196,8972575820,00,0.00,N,2,188,
|
|
20220824,4022,3808,4035,3808,3311999,13124528220,00,0.00,N,2,231,
|
|
20220823,3790,3808,3855,3717,2258199,8506794780,00,0.00,N,5,-64,
|
|
20220822,3855,3954,4005,3846,2329820,9076442330,00,0.00,N,5,-107,
|
|
20220819,3962,4134,4207,3954,3491098,14069838830,00,0.00,N,5,-201,
|
|
20220818,4164,4465,4507,4151,5408749,22988817610,00,0.00,N,5,-343,
|
|
20220817,4507,4765,4786,4465,2277876,10415699900,00,0.00,N,5,-150,
|
|
20220816,4658,4744,4765,4636,1215069,5694202100,00,0.00,N,5,-64,
|
|
20220812,4722,4679,4808,4615,1937651,9131767450,00,0.00,N,2,21,
|
|
20220811,4701,5044,5066,4679,4309614,20525892700,00,0.00,N,5,-279,
|
|
20220810,4980,5066,5173,4937,1355589,6812186850,00,0.00,N,5,-107,
|
|
20220809,5087,4980,5108,4808,1528105,7586019400,00,0.00,N,2,128,
|
|
20220808,4958,5023,5023,4786,1081567,5304788000,00,0.00,N,5,-21,
|
|
20220805,4980,5001,5023,4937,659739,3284369750,00,0.00,N,2,21,
|
|
20220804,4958,5173,5216,4872,2772208,13783167800,00,0.00,N,5,-214,
|
|
20220803,5173,5151,5194,5066,816643,4181406350,00,0.00,N,2,21,
|
|
20220802,5151,5302,5323,5130,902412,4693430150,00,0.00,N,5,-150,
|
|
20220801,5302,5259,5388,5237,1279346,6797373050,00,0.00,N,2,107,
|
|
20220729,5194,5237,5302,5194,779678,4080950250,00,0.00,N,2,42,
|
|
20220728,5151,5194,5216,5087,772604,3974353850,00,0.00,N,2,21,
|
|
20220727,5130,5216,5216,5044,1259277,6428427800,00,0.00,N,5,-64,
|
|
20220726,5194,5237,5259,5130,722835,3760663400,00,0.00,N,5,-64,
|
|
20220725,5259,5151,5323,5066,1628660,8567982600,00,0.00,N,2,128,
|
|
20220722,5130,5066,5323,5044,1937367,10061572300,00,0.00,N,2,107,
|
|
20220721,5023,4937,5087,4937,998481,5021543300,00,0.00,N,2,128,
|
|
20220720,4894,5087,5194,4851,1356968,6815616100,00,0.00,N,5,-85,
|
|
20220719,4980,4808,5044,4765,933852,4611536350,00,0.00,N,2,128,
|
|
20220718,4851,4937,4958,4786,1000973,4855967950,00,0.00,N,2,21,
|
|
20220715,4829,4744,4894,4701,881223,4223091700,00,0.00,N,2,107,
|
|
20220714,4722,4701,4765,4658,819727,3853269400,00,0.00,N,5,-42,
|
|
20220713,4765,4894,4980,4593,2134095,10172448700,00,0.00,N,5,-128,
|
|
20220712,4894,5023,5151,4851,1109329,5526510150,00,0.00,N,5,-171,
|
|
20220711,5066,4808,5194,4744,2149541,10934033000,00,0.00,N,2,279,
|
|
20220708,4786,4872,4872,4744,604779,2907381750,00,0.00,N,3,0,
|
|
20220707,4786,4658,4808,4636,678867,3226229600,00,0.00,N,2,193,
|
|
20220706,4593,4722,4765,4572,727200,3392565600,00,0.00,N,5,-150,
|
|
20220705,4744,4636,4808,4636,1040733,4910968050,00,0.00,N,2,150,
|
|
20220704,4593,4744,4808,4486,1453335,6687687250,00,0.00,N,5,-85,
|
|
20220701,4679,4765,4851,4615,1625201,7651247700,00,0.00,N,5,-42,
|
|
20220630,4722,4851,4872,4679,1304204,6208901700,00,0.00,N,5,-107,
|
|
20220629,4829,4808,4894,4615,3094559,14655180150,00,0.00,N,5,-107,
|
|
20220628,4937,5194,5302,4872,2198308,10968847700,00,0.00,N,5,-236,
|
|
20220627,5173,5044,5345,5044,1595506,8359693300,00,0.00,N,2,171,
|
|
20220624,5001,4550,5001,4550,1882329,9063750150,00,0.00,N,2,472,
|
|
20220623,4529,4937,5066,4486,3648657,17307793450,00,0.00,N,5,-450,
|
|
20220622,4980,5409,5409,4915,3407668,17302057100,00,0.00,N,5,-386,
|
|
20220621,5366,5495,5559,5302,1324349,7158337450,00,0.00,N,5,-107,
|
|
20220620,5473,5667,5710,5388,1805383,9897639800,00,0.00,N,5,-193,
|
|
20220617,5667,5559,5688,5473,1792361,9980996500,00,0.00,N,3,0,
|
|
20220616,5667,5710,5881,5645,2044758,11788644750,00,0.00,N,2,85,
|
|
20220615,5581,5688,5710,5452,1394198,7771674200,00,0.00,N,5,-107,
|
|
20220614,5688,5581,5774,5538,2041259,11488981700,00,0.00,N,2,42,
|
|
20220613,5645,5624,5774,5495,1513184,8529383100,00,0.00,N,5,-107,
|
|
20220610,5752,5731,5838,5645,920936,5281596850,00,0.00,N,3,0,
|
|
20220609,5752,5774,5881,5710,835777,4825289750,00,0.00,N,5,-85,
|
|
20220608,5838,6053,6139,5838,1715748,10200089600,00,0.00,N,5,-171,
|
|
20220607,6010,5967,6117,5946,1141689,6893451300,00,0.00,N,5,-21,
|
|
20220603,6032,6010,6117,5924,1341199,8102529000,00,0.00,N,2,85,
|
|
20220602,5946,6139,6139,5860,1961248,11696438850,00,0.00,N,5,-214,
|
|
20220531,6160,6096,6225,6010,1810156,11136166450,00,0.00,N,2,85,
|
|
20220530,6074,6074,6182,5967,2109972,12861454100,00,0.00,N,2,64,
|
|
20220527,6010,5903,6096,5903,3384785,20429776600,00,0.00,N,2,214,
|
|
20220526,5795,5838,6160,5774,4376060,26193971000,00,0.00,N,5,-42,
|
|
20220525,5838,5752,5946,5645,2031940,11884027000,00,0.00,N,2,107,
|
|
20220524,5731,5710,5817,5688,989965,5713039250,00,0.00,N,5,-42,
|
|
20220523,5774,5710,5795,5602,1563048,8902400300,00,0.00,N,2,85,
|
|
20220520,5688,5860,5903,5602,2003009,11389487350,00,0.00,N,5,-171,
|
|
20220519,5860,5624,5881,5602,2764736,16011403800,00,0.00,N,2,64,
|
|
20220518,5795,5774,5860,5710,1658146,9588568250,00,0.00,N,2,21,
|
|
20220517,5774,5538,5967,5452,5583955,32422703050,00,0.00,N,2,300,
|
|
20220516,5473,5173,5495,5173,1432900,7709805000,00,0.00,N,2,364,
|