635 lines
42 KiB
CSV
635 lines
42 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250305,20800,20450,20850,20400,21875,449422875,00,0.00,N,2,500,
|
|
20250304,20300,20400,20600,20000,41290,837177950,00,0.00,N,5,-150,
|
|
20250228,20450,20850,21000,20300,35244,722784150,00,0.00,N,5,-750,
|
|
20250227,21200,21200,21400,20850,17173,361496600,00,0.00,N,3,0,
|
|
20250226,21200,21300,21300,21050,11059,233940850,00,0.00,N,5,-100,
|
|
20250225,21300,21350,21550,21200,16191,346073150,00,0.00,N,5,-250,
|
|
20250224,21550,21550,21850,21350,33073,710822900,00,0.00,N,5,-500,
|
|
20250221,22050,21350,22200,21350,39085,852945200,00,0.00,N,2,800,
|
|
20250220,21250,21750,21750,21100,23098,492989400,00,0.00,N,5,-350,
|
|
20250219,21600,22250,22250,21400,24233,524556600,00,0.00,N,5,-300,
|
|
20250218,21900,21800,22350,21550,56507,1240095200,00,0.00,N,2,500,
|
|
20250217,21400,20950,21500,20650,38611,816586550,00,0.00,N,2,450,
|
|
20250214,20950,20300,21600,20300,78677,1643238750,00,0.00,N,2,650,
|
|
20250213,20300,20450,20450,20300,13743,279743250,00,0.00,N,3,0,
|
|
20250212,20300,20500,20700,20250,16394,334178900,00,0.00,N,5,-350,
|
|
20250211,20650,20600,20700,20400,15531,319398400,00,0.00,N,2,250,
|
|
20250210,20400,20200,20600,20050,19918,405242600,00,0.00,N,2,200,
|
|
20250207,20200,20600,20600,19990,57746,1165553140,00,0.00,N,5,-600,
|
|
20250206,20800,21050,21050,20750,16580,346432700,00,0.00,N,2,100,
|
|
20250205,20700,21250,21300,20600,51082,1062552400,00,0.00,N,5,-500,
|
|
20250204,21200,20900,21200,20800,20474,431447150,00,0.00,N,2,600,
|
|
20250203,20600,21200,21300,20450,47940,991068250,00,0.00,N,5,-850,
|
|
20250131,21450,21350,21700,21250,54924,1176740400,00,0.00,N,5,-450,
|
|
20250124,21900,22600,22800,21750,90829,2004434600,00,0.00,N,5,-400,
|
|
20250123,22300,22850,22900,22150,32134,720140650,00,0.00,N,5,-350,
|
|
20250122,22650,21200,22950,21100,138786,3085545750,00,0.00,N,2,1450,
|
|
20250121,21200,21000,21400,20850,25121,532014850,00,0.00,N,2,400,
|
|
20250120,20800,21050,21400,20750,31126,654469850,00,0.00,N,5,-300,
|
|
20250117,21100,20500,21200,20250,115854,2398785350,00,0.00,N,2,1100,
|
|
20250116,20000,20250,20350,19970,21601,433072360,00,0.00,N,5,-100,
|
|
20250115,20100,20200,20400,20000,9459,190364300,00,0.00,N,5,-100,
|
|
20250114,20200,20250,20350,19990,12724,256119220,00,0.00,N,5,-50,
|
|
20250113,20250,19980,20400,19730,35836,723588810,00,0.00,N,2,330,
|
|
20250110,19920,19800,20200,19680,43565,867737180,00,0.00,N,2,580,
|
|
20250109,19340,19570,19570,19190,20867,402996360,00,0.00,N,5,-220,
|
|
20250108,19560,19600,19690,19490,10445,204639950,00,0.00,N,5,-80,
|
|
20250107,19640,20000,20150,19640,25880,512849080,00,0.00,N,5,-340,
|
|
20250106,19980,19810,20050,19600,15885,314618760,00,0.00,N,2,280,
|
|
20250103,19700,19610,19980,19610,10530,207980650,00,0.00,N,5,-10,
|
|
20250102,19710,19410,19760,19410,4243,83218440,00,0.00,N,2,300,
|
|
20241230,19410,19440,19680,19350,12884,250266810,00,0.00,N,5,-90,
|
|
20241227,19500,20050,20050,19400,21283,419593140,00,0.00,N,5,-650,
|
|
20241226,20150,20000,20200,19990,13183,264632110,00,0.00,N,2,50,
|
|
20241224,20100,20200,20250,20000,10505,211431450,00,0.00,N,5,-100,
|
|
20241223,20200,19940,20200,19730,24479,490439200,00,0.00,N,2,420,
|
|
20241220,19780,20200,20400,19530,28890,572627140,00,0.00,N,5,-160,
|
|
20241219,19940,19500,20100,19500,37086,737250920,00,0.00,N,3,0,
|
|
20241218,19940,19490,20100,19450,26192,517920230,00,0.00,N,2,450,
|
|
20241217,19490,19770,19770,19250,38486,749703600,00,0.00,N,5,-190,
|
|
20241216,19680,19510,19830,19510,26431,520893010,00,0.00,N,2,260,
|
|
20241213,19420,19490,19650,19310,21236,412229110,00,0.00,N,5,-150,
|
|
20241212,19570,19470,19650,19370,23711,462817520,00,0.00,N,2,190,
|
|
20241211,19380,19130,19540,19000,26127,506022830,00,0.00,N,2,370,
|
|
20241210,19010,18370,19080,18370,37766,712332290,00,0.00,N,2,780,
|
|
20241209,18230,18800,18990,18090,64959,1186617260,00,0.00,N,5,-870,
|
|
20241206,19100,19930,20000,18810,124655,2395818200,00,0.00,N,5,-900,
|
|
20241205,20000,20400,20650,19810,47781,968052980,00,0.00,N,5,-100,
|
|
20241204,20100,22800,23000,20000,325822,6847121700,00,0.00,N,5,-3200,
|
|
20241203,23300,22500,23550,22500,72572,1687267800,00,0.00,N,2,800,
|
|
20241202,22500,22000,22750,21700,45315,1017839300,00,0.00,N,2,550,
|
|
20241129,21950,22500,22550,21600,38847,849877100,00,0.00,N,5,-500,
|
|
20241128,22450,22800,23450,22350,39752,902280700,00,0.00,N,5,-500,
|
|
20241127,22950,23300,23900,22850,115353,2685571050,00,0.00,N,5,-100,
|
|
20241126,23050,22700,23150,22250,57748,1310607800,00,0.00,N,3,0,
|
|
20241125,23050,21600,23300,21550,104547,2371652700,00,0.00,N,2,1750,
|
|
20241122,21300,20900,21700,20900,46182,983012950,00,0.00,N,2,550,
|
|
20241121,20750,21800,21800,20650,54955,1152456700,00,0.00,N,5,-1000,
|
|
20241120,21750,21900,21950,21600,19908,432990200,00,0.00,N,3,0,
|
|
20241119,21750,21550,22000,21500,21093,458032350,00,0.00,N,2,200,
|
|
20241118,21550,21750,22250,21550,30265,660925350,00,0.00,N,5,-200,
|
|
20241115,21750,22450,22550,21050,78642,1703309350,00,0.00,N,5,-950,
|
|
20241114,22700,21700,23000,21450,60890,1353906800,00,0.00,N,2,1150,
|
|
20241113,21550,22350,22700,21400,61305,1347470450,00,0.00,N,5,-800,
|
|
20241112,22350,23200,23250,22150,78380,1768651150,00,0.00,N,5,-850,
|
|
20241111,23200,23400,23850,22950,72202,1687130050,00,0.00,N,5,-200,
|
|
20241108,23400,23450,23600,22850,49581,1155640800,00,0.00,N,3,0,
|
|
20241107,23400,23500,23600,22650,63276,1468124800,00,0.00,N,2,200,
|
|
20241106,23200,22400,23300,22350,72631,1662268950,00,0.00,N,2,900,
|
|
20241105,22300,22200,22500,22000,14352,319533200,00,0.00,N,2,50,
|
|
20241104,22250,22100,22250,21600,33719,737853850,00,0.00,N,2,200,
|
|
20241101,22050,22550,22550,22000,38595,855035150,00,0.00,N,5,-350,
|
|
20241031,22400,22700,22900,22250,61125,1378328500,00,0.00,N,5,-800,
|
|
20241030,23200,22600,23650,22000,76286,1751261800,00,0.00,N,2,600,
|
|
20241029,22600,23150,23150,22600,77541,1770168550,00,0.00,N,5,-50,
|
|
20241028,22650,21950,22700,21950,29315,658969600,00,0.00,N,2,600,
|
|
20241025,22050,22850,22950,21900,30395,677710400,00,0.00,N,5,-600,
|
|
20241024,22650,21900,22950,21750,54316,1225879250,00,0.00,N,2,450,
|
|
20241023,22200,22250,22800,21700,59169,1306979900,00,0.00,N,2,100,
|
|
20241022,22100,22600,23100,22100,92618,2092629850,00,0.00,N,5,-300,
|
|
20241021,22400,22700,23300,22250,151552,3459337750,00,0.00,N,2,150,
|
|
20241018,22250,22100,22750,21800,85870,1912435250,00,0.00,N,3,0,
|
|
20241017,22250,21900,22400,21500,154187,3389415800,00,0.00,N,2,1400,
|
|
20241016,20850,20700,21150,20500,26282,550286400,00,0.00,N,2,50,
|
|
20241015,20800,20750,21250,20550,36045,754132700,00,0.00,N,2,250,
|
|
20241014,20550,20700,20700,20350,9169,187914200,00,0.00,N,5,-100,
|
|
20241011,20650,20700,20950,20500,18982,392018000,00,0.00,N,5,-100,
|
|
20241010,20750,20950,21000,20700,6292,131015000,00,0.00,N,3,0,
|
|
20241008,20750,20900,21000,20700,11021,229662350,00,0.00,N,5,-200,
|
|
20241007,20950,20800,21050,20450,11283,234206000,00,0.00,N,2,300,
|
|
20241004,20650,20750,20800,20450,9800,202172450,00,0.00,N,5,-50,
|
|
20241002,20700,20500,20800,20250,24787,508104800,00,0.00,N,2,100,
|
|
20240930,20600,21000,21050,20500,28625,593619400,00,0.00,N,5,-400,
|
|
20240927,21000,21400,21450,20850,25329,532981650,00,0.00,N,5,-400,
|
|
20240926,21400,21450,21500,21150,19238,410480800,00,0.00,N,2,150,
|
|
20240925,21250,21550,21700,21100,19215,411576500,00,0.00,N,5,-200,
|
|
20240924,21450,21350,21550,21200,14566,311579000,00,0.00,N,2,200,
|
|
20240923,21250,21600,21800,21050,34461,739245700,00,0.00,N,2,50,
|
|
20240920,21200,21700,21850,21200,18578,398278350,00,0.00,N,5,-450,
|
|
20240919,21650,21400,21650,21000,21243,453599950,00,0.00,N,2,450,
|
|
20240913,21200,21200,21450,20850,23296,490996850,00,0.00,N,2,50,
|
|
20240912,21150,20300,21300,20300,23944,497832850,00,0.00,N,2,1050,
|
|
20240911,20100,20300,20450,19990,24383,489869940,00,0.00,N,5,-100,
|
|
20240910,20200,20350,20700,20100,27283,555739250,00,0.00,N,5,-300,
|
|
20240909,20500,19800,20700,19800,52771,1068589580,00,0.00,N,2,250,
|
|
20240906,20250,20350,20450,19870,26330,527757200,00,0.00,N,5,-100,
|
|
20240905,20350,21050,21450,19990,89087,1807477710,00,0.00,N,5,-750,
|
|
20240904,21100,21450,21500,20100,35054,738707500,00,0.00,N,5,-750,
|
|
20240903,21850,22150,22350,21700,14099,309878600,00,0.00,N,5,-300,
|
|
20240902,22150,22500,22500,21950,8179,180702550,00,0.00,N,5,-200,
|
|
20240830,22350,22150,22450,21950,15044,334080000,00,0.00,N,2,300,
|
|
20240829,22050,22200,22250,21750,18412,405515800,00,0.00,N,5,-350,
|
|
20240828,22400,22650,23100,22300,16683,377268200,00,0.00,N,5,-400,
|
|
20240827,22800,22400,22900,22250,27376,618145900,00,0.00,N,2,200,
|
|
20240826,22600,23300,23300,22400,21350,482160700,00,0.00,N,5,-600,
|
|
20240823,23200,22800,23250,22700,22651,522148850,00,0.00,N,2,250,
|
|
20240822,22950,23250,23350,22650,54718,1265547800,00,0.00,N,5,-350,
|
|
20240821,23300,21800,23300,21650,91334,2079713650,00,0.00,N,2,1400,
|
|
20240820,21900,21750,22200,21350,39310,860246900,00,0.00,N,2,450,
|
|
20240819,21450,22400,22400,21300,65327,1406190800,00,0.00,N,5,-700,
|
|
20240816,22150,22700,22800,22000,103491,2305528500,00,0.00,N,5,-450,
|
|
20240814,22600,22000,24000,21800,192607,4377692150,00,0.00,N,2,700,
|
|
20240813,21900,21950,22200,21800,16352,358723400,00,0.00,N,5,-50,
|
|
20240812,21950,21850,22100,21700,16499,361373450,00,0.00,N,2,100,
|
|
20240809,21850,21450,22150,21450,26691,585326050,00,0.00,N,2,550,
|
|
20240808,21300,21050,21700,20950,24309,519517000,00,0.00,N,2,250,
|
|
20240807,21050,20550,21550,20550,40636,857449250,00,0.00,N,2,500,
|
|
20240806,20550,19860,21000,19860,41701,857786280,00,0.00,N,2,690,
|
|
20240805,19860,21400,21400,19640,157938,3188637910,00,0.00,N,5,-1690,
|
|
20240802,21550,21800,21950,21450,48835,1055065250,00,0.00,N,5,-500,
|
|
20240801,22050,22200,22450,22050,20969,465662100,00,0.00,N,5,-350,
|
|
20240731,22400,21400,22650,21350,58908,1306780050,00,0.00,N,2,900,
|
|
20240730,21500,21750,21800,21200,30914,661891250,00,0.00,N,5,-300,
|
|
20240729,21800,21950,22150,21550,27202,591206000,00,0.00,N,2,100,
|
|
20240726,21700,21150,22000,21150,28927,627687000,00,0.00,N,2,300,
|
|
20240725,21400,21250,21550,21000,54330,1154003500,00,0.00,N,5,-200,
|
|
20240724,21600,21600,21950,21550,28022,608211200,00,0.00,N,5,-200,
|
|
20240723,21800,21800,22200,21550,57007,1240930300,00,0.00,N,5,-150,
|
|
20240722,21950,22500,22600,21850,55434,1229195900,00,0.00,N,5,-650,
|
|
20240719,22600,22900,23150,22350,74398,1686328100,00,0.00,N,5,-250,
|
|
20240718,22850,25850,26800,22050,652358,15742840100,00,0.00,N,5,-1300,
|
|
20240717,24150,24150,25200,24000,45543,1117305950,00,0.00,N,5,-250,
|
|
20240716,24400,25000,25100,23700,57318,1385914150,00,0.00,N,5,-350,
|
|
20240715,24750,24300,25150,24200,62643,1552124600,00,0.00,N,2,700,
|
|
20240712,24050,24450,24550,23850,35511,855288600,00,0.00,N,5,-350,
|
|
20240711,24400,24750,24800,24050,48429,1181536200,00,0.00,N,5,-350,
|
|
20240710,24750,25300,25300,24250,62699,1545684600,00,0.00,N,5,-200,
|
|
20240709,24950,24300,25000,23850,133718,3280730300,00,0.00,N,2,1100,
|
|
20240708,23850,23400,24250,23050,77576,1844467000,00,0.00,N,2,700,
|
|
20240705,23150,23750,23750,22850,63631,1473242600,00,0.00,N,5,-350,
|
|
20240704,23500,23400,23750,23150,22240,520440150,00,0.00,N,2,100,
|
|
20240703,23400,23800,24150,23250,40296,946942300,00,0.00,N,5,-550,
|
|
20240702,23950,25050,25050,23800,62093,1494583800,00,0.00,N,5,-900,
|
|
20240701,24850,25250,25350,24650,32460,809148800,00,0.00,N,5,-400,
|
|
20240628,25250,24900,25450,24650,38254,954780700,00,0.00,N,2,600,
|
|
20240627,24650,25100,25150,24450,50692,1253080450,00,0.00,N,5,-400,
|
|
20240626,25050,25700,25700,25000,45665,1153517900,00,0.00,N,5,-400,
|
|
20240625,25450,25250,25600,25050,35277,892700550,00,0.00,N,5,-100,
|
|
20240624,25550,25650,26100,25150,29744,758963150,00,0.00,N,5,-100,
|
|
20240621,25650,25950,26150,25400,32645,837507500,00,0.00,N,5,-250,
|
|
20240620,25900,26300,27200,25900,65905,1742368100,00,0.00,N,5,-800,
|
|
20240619,26700,25250,27000,25250,174605,4593073450,00,0.00,N,2,1350,
|
|
20240618,25350,25100,25600,24550,86670,2169922350,00,0.00,N,2,150,
|
|
20240617,25200,25700,26250,25200,46389,1187082750,00,0.00,N,5,-450,
|
|
20240614,25650,26000,26000,25250,42598,1091532500,00,0.00,N,5,-100,
|
|
20240613,25750,26700,26750,25600,70976,1847929900,00,0.00,N,5,-900,
|
|
20240612,26650,25600,26700,25600,116962,3069211800,00,0.00,N,2,1100,
|
|
20240611,25550,26850,26850,25450,122549,3169575750,00,0.00,N,5,-1050,
|
|
20240610,26600,25400,26750,25400,154563,4028229300,00,0.00,N,2,900,
|
|
20240607,25700,26550,27100,25100,193588,5025492150,00,0.00,N,5,-850,
|
|
20240605,26550,26450,26950,25700,120405,3176553100,00,0.00,N,5,-350,
|
|
20240604,26900,27350,27700,25550,286762,7524552200,00,0.00,N,5,-900,
|
|
20240603,27800,28800,29050,27300,201546,5597734100,00,0.00,N,5,-350,
|
|
20240531,28150,27900,28850,27300,258985,7265176300,00,0.00,N,3,0,
|
|
20240530,28150,29000,29500,27400,279224,7868156000,00,0.00,N,5,-1200,
|
|
20240529,29350,30250,30250,28550,326946,9594651150,00,0.00,N,5,-900,
|
|
20240528,30250,30000,30800,28900,682284,20390976850,00,0.00,N,2,750,
|
|
20240527,29500,26150,31600,25900,2284588,67103612000,00,0.00,N,2,4100,
|
|
20240524,25400,25000,25700,24600,87051,2196279900,00,0.00,N,2,400,
|
|
20240523,25000,24950,25300,24600,126470,3163183600,00,0.00,N,2,350,
|
|
20240522,24650,23350,24950,23100,120484,2947659450,00,0.00,N,2,1350,
|
|
20240521,23300,23100,23500,22900,31579,731045150,00,0.00,N,2,200,
|
|
20240520,23100,23250,23450,22850,60036,1384381650,00,0.00,N,5,-150,
|
|
20240517,23250,23450,24100,23200,104314,2456684700,00,0.00,N,5,-1200,
|
|
20240516,24450,24500,24750,24200,52456,1275292600,00,0.00,N,5,-50,
|
|
20240514,24500,25050,25200,24050,63618,1561700300,00,0.00,N,5,-300,
|
|
20240513,24800,23800,25100,23800,86402,2124618400,00,0.00,N,2,950,
|
|
20240510,23850,24850,24850,23450,81447,1953532650,00,0.00,N,5,-600,
|
|
20240509,24450,24450,25000,24100,69394,1711186250,00,0.00,N,3,0,
|
|
20240508,24450,23750,24500,23550,79170,1916752550,00,0.00,N,2,700,
|
|
20240507,23750,22950,23750,22950,38141,893323200,00,0.00,N,2,900,
|
|
20240503,22850,23250,23450,22550,30784,704062250,00,0.00,N,5,-400,
|
|
20240502,23250,22900,23350,22750,22478,519393500,00,0.00,N,2,450,
|
|
20240430,22800,23100,23300,22650,28906,660068750,00,0.00,N,5,-300,
|
|
20240429,23100,22950,23200,22750,22672,522009500,00,0.00,N,2,350,
|
|
20240426,22750,22800,23000,22500,16878,383895650,00,0.00,N,5,-150,
|
|
20240425,22900,22950,23350,22900,22147,511194300,00,0.00,N,5,-350,
|
|
20240424,23250,22600,23350,22450,48231,1113587000,00,0.00,N,2,850,
|
|
20240423,22400,22450,22550,22050,26600,593040950,00,0.00,N,2,100,
|
|
20240422,22300,22350,22600,21750,26165,579301550,00,0.00,N,2,100,
|
|
20240419,22200,22050,22650,21850,54901,1223150100,00,0.00,N,2,100,
|
|
20240418,22100,21650,22100,21650,17603,385588400,00,0.00,N,2,450,
|
|
20240417,21650,21200,22000,21200,46707,1018363450,00,0.00,N,2,450,
|
|
20240416,21200,21800,21900,20900,74664,1585315900,00,0.00,N,5,-700,
|
|
20240415,21900,21750,22000,21300,66409,1433519050,00,0.00,N,3,0,
|
|
20240412,21900,22250,22550,21700,68772,1520423200,00,0.00,N,5,-250,
|
|
20240411,22150,22800,22800,21550,153421,3394952350,00,0.00,N,5,-1300,
|
|
20240409,23450,23750,24100,23300,57512,1360943350,00,0.00,N,5,-300,
|
|
20240408,23750,23950,23950,23450,39043,925978450,00,0.00,N,5,-50,
|
|
20240405,23800,22800,24450,22500,168823,4014252050,00,0.00,N,2,1000,
|
|
20240404,22800,22400,23150,22400,31307,713149050,00,0.00,N,2,200,
|
|
20240403,22600,22300,23100,21800,89618,2025529400,00,0.00,N,2,200,
|
|
20240402,22400,22850,22900,22050,60088,1341065250,00,0.00,N,5,-450,
|
|
20240401,22850,23150,23200,22300,70451,1602631450,00,0.00,N,5,-50,
|
|
20240329,22900,24000,24250,22850,83680,1953583000,00,0.00,N,5,-850,
|
|
20240328,23750,23700,24500,23600,96474,2320492900,00,0.00,N,2,150,
|
|
20240327,23600,23350,23750,23100,44455,1041987500,00,0.00,N,2,100,
|
|
20240326,23500,23500,23700,22950,58509,1362955100,00,0.00,N,5,-200,
|
|
20240325,23700,23700,23900,23300,26652,626485650,00,0.00,N,3,0,
|
|
20240322,23700,23350,23750,23200,39672,934605250,00,0.00,N,2,300,
|
|
20240321,23400,23350,23950,22900,69300,1620220150,00,0.00,N,5,-150,
|
|
20240320,23550,23600,23950,23000,62012,1449678950,00,0.00,N,5,-100,
|
|
20240319,23650,23400,24500,23350,175150,4202310550,00,0.00,N,2,500,
|
|
20240318,23150,22500,23950,22300,121774,2850094700,00,0.00,N,2,750,
|
|
20240315,22400,22350,22850,21900,66411,1485924600,00,0.00,N,5,-50,
|
|
20240314,22450,22300,23500,22250,155311,3536824400,00,0.00,N,2,400,
|
|
20240313,22050,21950,22550,21900,95317,2122156900,00,0.00,N,2,100,
|
|
20240312,21950,21500,22050,20850,64244,1389657100,00,0.00,N,2,550,
|
|
20240311,21400,21150,22400,20950,150609,3295663950,00,0.00,N,2,250,
|
|
20240308,21150,20950,21550,20600,53596,1125131550,00,0.00,N,3,0,
|
|
20240307,21150,20650,21900,20500,76991,1642900250,00,0.00,N,2,550,
|
|
20240306,20600,20150,20750,20150,38455,786969950,00,0.00,N,2,100,
|
|
20240305,20500,20750,20950,20400,21820,450382400,00,0.00,N,5,-350,
|
|
20240304,20850,21250,21250,20650,26402,549680950,00,0.00,N,3,0,
|
|
20240229,20850,20650,21100,20500,44262,917669100,00,0.00,N,2,200,
|
|
20240228,20650,20800,20950,20500,24989,514981000,00,0.00,N,5,-150,
|
|
20240227,20800,21450,21500,20500,31486,656249400,00,0.00,N,5,-550,
|
|
20240226,21350,21550,21850,21150,30433,648968000,00,0.00,N,5,-200,
|
|
20240223,21550,21350,22100,21300,41051,893392250,00,0.00,N,2,250,
|
|
20240222,21300,21550,21700,21150,31691,677516650,00,0.00,N,5,-250,
|
|
20240221,21550,21100,22250,20900,89054,1942895850,00,0.00,N,2,450,
|
|
20240220,21100,21050,21300,20900,23455,494647350,00,0.00,N,5,-50,
|
|
20240219,21150,20600,21200,20600,41445,870272750,00,0.00,N,2,500,
|
|
20240216,20650,20400,20850,20250,29926,614706800,00,0.00,N,2,400,
|
|
20240215,20250,20650,20650,20200,23910,486023850,00,0.00,N,5,-400,
|
|
20240214,20650,20300,20800,20300,21803,447555550,00,0.00,N,2,50,
|
|
20240213,20600,20500,20800,20400,32834,674542300,00,0.00,N,5,-150,
|
|
20240208,20750,20600,21250,20450,89403,1868262700,00,0.00,N,2,750,
|
|
20240207,20000,19810,20100,19640,24111,481487870,00,0.00,N,2,190,
|
|
20240206,19810,20050,20250,19750,17468,348133330,00,0.00,N,5,-240,
|
|
20240205,20050,20400,20450,19920,30883,620914610,00,0.00,N,5,-300,
|
|
20240202,20350,19530,20700,19530,114852,2322108810,00,0.00,N,2,840,
|
|
20240201,19510,19260,19680,19010,37391,726779150,00,0.00,N,2,280,
|
|
20240131,19230,19000,19300,18900,25596,489221600,00,0.00,N,2,230,
|
|
20240130,19000,18890,19140,18890,19976,378997440,00,0.00,N,2,140,
|
|
20240129,18860,18830,18890,18650,17651,331170700,00,0.00,N,2,20,
|
|
20240126,18840,19050,19050,18770,18239,343579180,00,0.00,N,5,-20,
|
|
20240125,18860,18990,19090,18510,31703,596361030,00,0.00,N,5,-120,
|
|
20240124,18980,19610,19610,18710,88063,1671197090,00,0.00,N,5,-620,
|
|
20240123,19600,18840,19640,18830,92977,1803987250,00,0.00,N,2,560,
|
|
20240122,19040,17900,19110,17900,107963,2023248200,00,0.00,N,2,1140,
|
|
20240119,17900,17780,18230,17730,24368,436515200,00,0.00,N,2,130,
|
|
20240118,17770,17950,18110,17750,36313,649652100,00,0.00,N,5,-330,
|
|
20240117,18100,18670,18670,17880,45609,828753270,00,0.00,N,5,-480,
|
|
20240116,18580,18680,18720,18490,14551,270210390,00,0.00,N,5,-80,
|
|
20240115,18660,18680,18710,18530,16288,303234530,00,0.00,N,2,90,
|
|
20240112,18570,18560,18700,18460,23121,428707790,00,0.00,N,2,10,
|
|
20240111,18560,18550,18640,18490,17995,333321430,00,0.00,N,2,10,
|
|
20240110,18550,18570,18640,18510,5137,95303570,00,0.00,N,5,-10,
|
|
20240109,18560,18690,18690,18520,15505,288011880,00,0.00,N,2,30,
|
|
20240108,18530,18690,18690,18510,11538,214031120,00,0.00,N,5,-20,
|
|
20240105,18550,18560,18680,18510,15457,287616220,00,0.00,N,3,0,
|
|
20240104,18550,18680,18800,18550,20466,381155560,00,0.00,N,5,-130,
|
|
20240103,18680,18880,18880,18600,36197,676178140,00,0.00,N,5,-230,
|
|
20240102,18910,18930,19030,18860,13124,248024600,00,0.00,N,5,-20,
|
|
20231228,18930,18880,18940,18830,13724,259087090,00,0.00,N,2,50,
|
|
20231227,18880,18970,19040,18840,40839,772682910,02,0.00,N,5,-320,
|
|
20231226,19200,19070,19210,19030,31061,593481680,00,0.00,N,2,140,
|
|
20231222,19060,19140,19240,19040,13898,265310190,00,0.00,N,2,10,
|
|
20231221,19050,19240,19340,19030,32152,615525290,00,0.00,N,5,-210,
|
|
20231220,19260,18950,19390,18950,29056,557264440,00,0.00,N,2,290,
|
|
20231219,18970,19040,19070,18970,19665,373582180,00,0.00,N,5,-70,
|
|
20231218,19040,19000,19130,18930,18284,347099670,00,0.00,N,2,40,
|
|
20231215,19000,19100,19150,18930,31620,600938240,00,0.00,N,5,-40,
|
|
20231214,19040,19130,19280,18950,20520,390661660,00,0.00,N,5,-60,
|
|
20231213,19100,19210,19250,19060,7968,152457240,00,0.00,N,5,-120,
|
|
20231212,19220,19300,19300,19120,6957,133604590,00,0.00,N,2,100,
|
|
20231211,19120,19360,19360,19100,11471,219518970,00,0.00,N,5,-30,
|
|
20231208,19150,19170,19250,19070,10904,208656630,00,0.00,N,5,-10,
|
|
20231207,19160,19200,19200,19080,6669,127488690,00,0.00,N,5,-40,
|
|
20231206,19200,19200,19290,19000,23167,442862550,00,0.00,N,2,140,
|
|
20231205,19060,19100,19540,19040,66294,1267968400,00,0.00,N,5,-420,
|
|
20231204,19480,19700,19700,19440,12484,243464200,00,0.00,N,5,-30,
|
|
20231201,19510,19700,19730,19440,16390,320361830,00,0.00,N,5,-190,
|
|
20231130,19700,21150,21150,19630,89305,1809720100,00,0.00,N,2,170,
|
|
20231129,19530,19420,19740,19410,33077,647767820,00,0.00,N,2,130,
|
|
20231128,19400,19550,19560,19400,23948,466614550,00,0.00,N,2,90,
|
|
20231127,19310,19300,19520,19110,31168,603681930,00,0.00,N,2,10,
|
|
20231124,19300,19200,19350,19130,15799,303986360,00,0.00,N,2,120,
|
|
20231123,19180,19080,19330,19060,19530,374168050,00,0.00,N,2,130,
|
|
20231122,19050,19070,19120,18940,18187,345492020,00,0.00,N,5,-20,
|
|
20231121,19070,19120,19220,19050,16671,318620480,00,0.00,N,5,-50,
|
|
20231120,19120,19010,19250,19000,12637,241643920,00,0.00,N,2,110,
|
|
20231117,19010,19170,19230,18920,15616,297126060,00,0.00,N,5,-150,
|
|
20231116,19160,19000,19210,18900,17365,331906720,00,0.00,N,2,190,
|
|
20231115,18970,18730,18970,18610,22875,430495250,00,0.00,N,2,310,
|
|
20231114,18660,18470,18760,18470,11543,215397330,00,0.00,N,2,170,
|
|
20231113,18490,18690,18830,18430,32899,612580050,00,0.00,N,5,-190,
|
|
20231110,18680,18920,18920,18610,15503,289552280,00,0.00,N,5,-270,
|
|
20231109,18950,18950,19190,18940,11804,224227300,00,0.00,N,5,-40,
|
|
20231108,18990,19090,19400,18920,34411,654630700,00,0.00,N,5,-180,
|
|
20231107,19170,19270,19310,18840,19009,361894760,00,0.00,N,5,-100,
|
|
20231106,19270,19150,19340,19090,18259,350829520,00,0.00,N,2,270,
|
|
20231103,19000,19000,19100,18800,17618,333875000,00,0.00,N,2,110,
|
|
20231102,18890,18630,18940,18630,13850,261360290,00,0.00,N,2,310,
|
|
20231101,18580,18520,18770,18510,10969,203897100,00,0.00,N,2,60,
|
|
20231031,18520,18900,18900,18360,31845,591767280,00,0.00,N,5,-170,
|
|
20231030,18690,18620,18850,18600,16250,303657330,00,0.00,N,5,-30,
|
|
20231027,18720,18740,18990,18670,35115,657039340,00,0.00,N,5,-20,
|
|
20231026,18740,19000,19000,18670,15548,291735990,00,0.00,N,5,-410,
|
|
20231025,19150,19200,19250,19080,11991,229930250,00,0.00,N,3,0,
|
|
20231024,19150,18910,19150,18650,31064,587148110,00,0.00,N,2,110,
|
|
20231023,19040,19250,19350,19000,29475,564682010,00,0.00,N,5,-210,
|
|
20231020,19250,19670,19670,19220,49372,953797140,00,0.00,N,5,-460,
|
|
20231019,19710,19830,19900,19440,31795,622796480,00,0.00,N,5,-280,
|
|
20231018,19990,20000,20050,19760,21612,429889310,00,0.00,N,2,110,
|
|
20231017,19880,19710,20050,19710,19792,394145360,00,0.00,N,2,170,
|
|
20231016,19710,20100,20150,19660,21340,422991350,00,0.00,N,5,-390,
|
|
20231013,20100,20400,20400,19990,20464,411796210,00,0.00,N,5,-100,
|
|
20231012,20200,20400,20400,20100,6130,123983900,00,0.00,N,5,-100,
|
|
20231011,20300,20050,20350,20000,21598,434795600,00,0.00,N,2,300,
|
|
20231010,20000,20000,20300,19710,38105,759849950,00,0.00,N,5,-100,
|
|
20231006,20100,19380,20800,19380,39359,790574900,00,0.00,N,2,580,
|
|
20231005,19520,19580,19980,19500,16836,330090400,00,0.00,N,5,-130,
|
|
20231004,19650,19770,20100,19570,36658,720437300,00,0.00,N,5,-450,
|
|
20230927,20100,19960,20300,19890,21474,429796230,00,0.00,N,2,140,
|
|
20230926,19960,20200,20400,19950,36040,722427400,00,0.00,N,5,-340,
|
|
20230925,20300,20600,20900,20250,40989,836181900,00,0.00,N,5,-300,
|
|
20230922,20600,20500,20950,20350,24748,510340250,00,0.00,N,5,-150,
|
|
20230921,20750,21200,21450,20700,74003,1553060350,00,0.00,N,5,-550,
|
|
20230920,21300,21900,22000,21200,73162,1575317850,00,0.00,N,5,-950,
|
|
20230919,22250,21100,22650,21050,245675,5414882750,00,0.00,N,2,1550,
|
|
20230918,20700,20950,21050,20650,23703,493176400,00,0.00,N,5,-250,
|
|
20230915,20950,20700,21150,20600,34200,715404100,00,0.00,N,2,250,
|
|
20230914,20700,20100,20700,20100,46832,954284250,00,0.00,N,2,400,
|
|
20230913,20300,20550,20600,20050,21758,440338750,00,0.00,N,2,50,
|
|
20230912,20250,20650,21600,20200,54261,1111546200,00,0.00,N,5,-450,
|
|
20230911,20700,20750,21100,20500,16221,337286050,00,0.00,N,5,-100,
|
|
20230908,20800,21000,21100,20550,18076,374071950,00,0.00,N,5,-200,
|
|
20230907,21000,20950,21050,20800,16805,351283750,00,0.00,N,5,-100,
|
|
20230906,21100,21500,21500,20950,14433,304359950,00,0.00,N,5,-200,
|
|
20230905,21300,21750,21750,21300,14702,314561150,00,0.00,N,5,-450,
|
|
20230904,21750,21900,21900,21300,32063,691525550,00,0.00,N,5,-50,
|
|
20230901,21800,21950,22300,21650,60856,1334617150,00,0.00,N,2,100,
|
|
20230831,21700,21550,22050,21450,53135,1155618500,00,0.00,N,2,150,
|
|
20230830,21550,21400,21650,21300,42636,917412500,00,0.00,N,2,100,
|
|
20230829,21450,21650,21700,21300,52952,1140408900,00,0.00,N,5,-50,
|
|
20230828,21500,20550,21600,20300,148963,3167192500,00,0.00,N,2,1050,
|
|
20230825,20450,20250,20750,20150,59115,1210511750,00,0.00,N,2,300,
|
|
20230824,20150,20300,20450,20050,26754,541044050,00,0.00,N,3,0,
|
|
20230823,20150,19830,20650,19830,46600,948278050,00,0.00,N,2,170,
|
|
20230822,19980,19980,20000,19880,14154,282133650,00,0.00,N,3,0,
|
|
20230821,19980,19880,20250,19880,18164,364754720,00,0.00,N,5,-70,
|
|
20230818,20050,19700,20100,19690,28354,565039370,00,0.00,N,2,50,
|
|
20230817,20000,20000,20150,19580,35440,702875230,00,0.00,N,5,-100,
|
|
20230816,20100,20300,20500,20000,59843,1208835250,00,0.00,N,5,-50,
|
|
20230814,20150,20450,20450,19850,24034,480739870,00,0.00,N,5,-300,
|
|
20230811,20450,20050,20500,19970,25082,509578760,00,0.00,N,2,400,
|
|
20230810,20050,19640,20100,19570,26217,520514770,00,0.00,N,2,310,
|
|
20230809,19740,19460,19870,19460,14996,295499970,00,0.00,N,2,240,
|
|
20230808,19500,19880,19970,19500,38846,762926870,00,0.00,N,5,-320,
|
|
20230807,19820,19860,20050,19770,25943,515065590,00,0.00,N,5,-100,
|
|
20230804,19920,20050,20150,19760,28607,568522100,00,0.00,N,5,-130,
|
|
20230803,20050,20000,20100,19800,30291,602799580,00,0.00,N,5,-150,
|
|
20230802,20200,20350,20600,20000,24938,505280950,00,0.00,N,5,-50,
|
|
20230801,20250,20150,20400,20100,26124,528484000,00,0.00,N,2,100,
|
|
20230731,20150,20250,20350,20000,16835,339038000,00,0.00,N,2,100,
|
|
20230728,20050,19410,20200,19410,30152,603155180,00,0.00,N,2,510,
|
|
20230727,19540,19360,19800,19360,35020,686301520,00,0.00,N,2,200,
|
|
20230726,19340,20550,20800,19280,116416,2288294820,00,0.00,N,5,-1310,
|
|
20230725,20650,21100,21250,20650,55146,1147593500,00,0.00,N,5,-450,
|
|
20230724,21100,21550,21750,21100,60476,1286964700,00,0.00,N,5,-650,
|
|
20230721,21750,21650,22100,21500,55209,1203132950,00,0.00,N,2,300,
|
|
20230720,21450,21650,21700,21450,28391,611508000,00,0.00,N,5,-100,
|
|
20230719,21550,21700,22000,21500,35399,764495800,00,0.00,N,5,-150,
|
|
20230718,21700,22000,22100,21600,56220,1222174850,00,0.00,N,5,-350,
|
|
20230717,22050,22050,22200,22000,26686,589433200,00,0.00,N,3,0,
|
|
20230714,22050,22500,22500,22000,57883,1278428850,00,0.00,N,5,-300,
|
|
20230713,22350,22200,22450,22000,54914,1220134200,00,0.00,N,2,150,
|
|
20230712,22200,22700,22700,22050,45028,1001942100,00,0.00,N,5,-500,
|
|
20230711,22700,22350,22900,22300,96243,2175306000,00,0.00,N,2,700,
|
|
20230710,22000,21600,22250,21600,31165,685049750,00,0.00,N,2,300,
|
|
20230707,21700,21750,22100,21650,29443,640770550,00,0.00,N,5,-50,
|
|
20230706,21750,22350,22350,21650,53960,1181456600,00,0.00,N,5,-450,
|
|
20230705,22200,22400,22500,22150,39218,873569850,00,0.00,N,5,-200,
|
|
20230704,22400,22600,22800,22200,40710,912496250,00,0.00,N,5,-250,
|
|
20230703,22650,22950,23250,22600,48100,1099106400,00,0.00,N,5,-200,
|
|
20230630,22850,22900,23000,22550,29274,665027550,00,0.00,N,5,-50,
|
|
20230629,22900,23300,23500,22850,45362,1046894850,00,0.00,N,5,-400,
|
|
20230628,23300,23600,23700,23150,40445,943274000,00,0.00,N,5,-300,
|
|
20230627,23600,23800,23950,23350,68351,1619129700,00,0.00,N,2,350,
|
|
20230626,23250,23300,23600,23100,50671,1185908450,00,0.00,N,5,-50,
|
|
20230623,23300,23500,23750,23200,48175,1125333200,00,0.00,N,5,-250,
|
|
20230622,23550,24150,24250,23550,67896,1611778800,00,0.00,N,5,-600,
|
|
20230621,24150,24350,25100,23700,460796,11263891500,00,0.00,N,2,550,
|
|
20230620,23600,23950,24300,23500,73599,1755697850,00,0.00,N,5,-300,
|
|
20230619,23900,23150,24150,23000,145574,3465050800,00,0.00,N,2,850,
|
|
20230616,23050,22850,23200,22800,42153,968511450,00,0.00,N,2,100,
|
|
20230615,22950,23200,23500,22500,74234,1700554650,00,0.00,N,5,-50,
|
|
20230614,23000,23850,23850,22800,92276,2141817100,00,0.00,N,5,-500,
|
|
20230613,23500,23700,24050,23400,119826,2843334400,00,0.00,N,5,-50,
|
|
20230612,23550,23850,24000,23100,210610,4955167000,00,0.00,N,5,-50,
|
|
20230609,23600,22900,26400,22600,1217459,29742339150,00,0.00,N,2,800,
|
|
20230608,22800,22850,22950,22500,33189,752246450,00,0.00,N,2,50,
|
|
20230607,22750,22850,23000,22650,23341,532755450,00,0.00,N,2,100,
|
|
20230605,22650,22400,22800,22400,21322,482659300,00,0.00,N,2,250,
|
|
20230602,22400,22300,22400,22150,16795,374073600,00,0.00,N,2,200,
|
|
20230601,22200,22200,22400,22050,16919,375388250,00,0.00,N,2,50,
|
|
20230531,22150,22550,22650,22150,35104,783704900,00,0.00,N,5,-400,
|
|
20230530,22550,22650,22700,22300,31446,706899850,00,0.00,N,3,0,
|
|
20230526,22550,22900,22950,22450,28863,651775550,00,0.00,N,5,-350,
|
|
20230525,22900,23100,23200,22750,33246,760170000,00,0.00,N,5,-200,
|
|
20230524,23100,23200,23250,22600,29165,669149000,00,0.00,N,2,100,
|
|
20230523,23000,23400,23600,22800,52969,1219907050,00,0.00,N,5,-400,
|
|
20230522,23400,23200,24100,23200,93224,2204838700,00,0.00,N,2,350,
|
|
20230519,23050,22500,23150,22400,108781,2484571650,00,0.00,N,2,800,
|
|
20230518,22250,22150,22500,22100,20230,449148500,00,0.00,N,2,100,
|
|
20230517,22150,22550,22550,22050,35722,791771300,00,0.00,N,5,-200,
|
|
20230516,22350,22100,22600,21950,63481,1416708050,00,0.00,N,2,100,
|
|
20230515,22250,21800,22600,21750,56375,1244604900,00,0.00,N,2,400,
|
|
20230512,21850,21600,21850,21450,37129,802678950,00,0.00,N,2,150,
|
|
20230511,21700,21750,21950,21650,31703,689556250,00,0.00,N,5,-50,
|
|
20230510,21750,22000,22000,21550,35256,767325250,00,0.00,N,5,-50,
|
|
20230509,21800,22100,22200,21700,48489,1061062250,00,0.00,N,5,-300,
|
|
20230508,22100,21900,22200,21900,23406,517144400,00,0.00,N,2,300,
|
|
20230504,21800,21950,22200,21750,44650,978610000,00,0.00,N,5,-50,
|
|
20230503,21850,22150,22200,21800,50813,1113471050,00,0.00,N,5,-350,
|
|
20230502,22200,22100,22200,21650,69470,1517547550,00,0.00,N,2,100,
|
|
20230428,22100,22300,22400,21900,52349,1157523600,00,0.00,N,3,0,
|
|
20230427,22100,22200,22400,21750,66965,1475401500,00,0.00,N,5,-150,
|
|
20230426,22250,22900,23050,22250,83799,1886424050,00,0.00,N,5,-950,
|
|
20230425,23200,24150,24650,22900,112295,2640849200,00,0.00,N,5,-750,
|
|
20230424,23950,25050,25100,23750,90794,2202197500,00,0.00,N,5,-750,
|
|
20230421,24700,24500,25000,23700,114250,2790478650,00,0.00,N,2,500,
|
|
20230420,24200,25450,25650,24000,224368,5545896600,00,0.00,N,5,-900,
|
|
20230419,25100,25200,25650,24850,169654,4271105150,00,0.00,N,3,0,
|
|
20230418,25100,26750,26750,24900,228954,5823451300,00,0.00,N,5,-1550,
|
|
20230417,26650,26600,27400,26000,290239,7751736350,00,0.00,N,2,400,
|
|
20230414,26250,25650,26300,25200,239136,6188412400,00,0.00,N,2,700,
|
|
20230413,25550,24650,26350,24600,793838,20389068250,00,0.00,N,2,1200,
|
|
20230412,24350,23900,24650,23700,146110,3546184450,00,0.00,N,2,350,
|
|
20230411,24000,23400,24100,23400,126618,3017090150,00,0.00,N,2,600,
|
|
20230410,23400,23600,23900,23100,92199,2169933050,00,0.00,N,5,-200,
|
|
20230407,23600,23550,24050,23350,101937,2411153800,00,0.00,N,2,500,
|
|
20230406,23100,23300,23950,22900,174763,4091894700,00,0.00,N,2,400,
|
|
20230405,22700,23650,23650,22700,105656,2431879950,00,0.00,N,5,-1050,
|
|
20230404,23750,23450,24050,23300,113054,2682617000,00,0.00,N,2,450,
|
|
20230403,23300,23000,24100,22850,217286,5105079450,00,0.00,N,2,800,
|
|
20230331,22500,22150,22700,21900,91216,2040023400,00,0.00,N,2,400,
|
|
20230330,22100,22300,22300,21850,39884,877538650,00,0.00,N,5,-50,
|
|
20230329,22150,22050,22250,21700,42492,930453400,00,0.00,N,2,250,
|
|
20230328,21900,22000,22150,21850,21127,463527950,00,0.00,N,5,-50,
|
|
20230327,21950,22150,22300,21800,36409,798833950,00,0.00,N,5,-200,
|
|
20230324,22150,22150,22450,22100,25788,573192200,00,0.00,N,5,-50,
|
|
20230323,22200,22300,22400,22100,29133,648031700,00,0.00,N,5,-200,
|
|
20230322,22400,22550,22700,22350,34333,770228500,00,0.00,N,5,-50,
|
|
20230321,22450,22900,23000,22450,29247,662253700,00,0.00,N,5,-450,
|
|
20230320,22900,22700,23200,22600,23955,548440650,00,0.00,N,2,350,
|
|
20230317,22550,22550,23000,22350,46494,1055550850,00,0.00,N,2,250,
|
|
20230316,22300,22750,22750,22250,49159,1103261400,00,0.00,N,5,-350,
|
|
20230315,22650,22750,23050,22500,24064,548594700,00,0.00,N,2,250,
|
|
20230314,22400,22750,22950,22100,110375,2494702600,00,0.00,N,5,-350,
|
|
20230313,22750,22900,23100,22450,75906,1727540250,00,0.00,N,5,-500,
|
|
20230310,23250,23500,24250,23000,82215,1936101150,00,0.00,N,5,-750,
|
|
20230309,24000,23800,24250,23150,180712,4313343900,00,0.00,N,2,500,
|
|
20230308,23500,22950,23750,22500,120438,2795116100,00,0.00,N,2,250,
|
|
20230307,23250,22850,23300,22550,60121,1379681150,00,0.00,N,2,150,
|
|
20230306,23100,23150,23200,22500,64016,1463820750,00,0.00,N,2,250,
|
|
20230303,22850,22650,23100,22300,61519,1400110200,00,0.00,N,2,550,
|
|
20230302,22300,22500,22800,22300,29155,655563800,00,0.00,N,5,-100,
|
|
20230228,22400,22300,22700,22100,45687,1018063850,00,0.00,N,3,0,
|
|
20230227,22400,22850,22850,22150,29157,652543900,00,0.00,N,5,-500,
|
|
20230224,22900,23150,23150,22450,39928,908581950,00,0.00,N,5,-100,
|
|
20230223,23000,22800,23150,22650,27851,637753950,00,0.00,N,2,200,
|
|
20230222,22800,22750,23300,22600,58139,1332456250,00,0.00,N,5,-350,
|
|
20230221,23150,22850,23550,22750,72158,1675572050,00,0.00,N,2,300,
|
|
20230220,22850,22550,22850,22350,34655,784903150,00,0.00,N,2,300,
|
|
20230217,22550,22450,22800,22300,36404,819625200,00,0.00,N,5,-100,
|
|
20230216,22650,22550,23050,22550,51154,1166965500,00,0.00,N,5,-150,
|
|
20230215,22800,23050,23300,22450,50827,1155326700,00,0.00,N,5,-400,
|
|
20230214,23200,22900,23400,22700,68669,1576413550,00,0.00,N,2,400,
|
|
20230213,22800,22800,23100,22650,38364,876560850,00,0.00,N,3,0,
|
|
20230210,22800,23000,23000,22300,77517,1750919200,00,0.00,N,5,-200,
|
|
20230209,23000,23200,23350,22850,48346,1112769350,00,0.00,N,5,-200,
|
|
20230208,23200,23200,23600,22950,54320,1265700150,00,0.00,N,2,100,
|
|
20230207,23100,22950,23250,22700,76723,1756321250,00,0.00,N,3,0,
|
|
20230206,23100,23900,23900,23050,115843,2698539550,00,0.00,N,5,-850,
|
|
20230203,23950,24300,24350,23650,101744,2433877650,00,0.00,N,5,-350,
|
|
20230202,24300,24400,24750,24150,103325,2513843550,00,0.00,N,3,0,
|
|
20230201,24300,24350,24450,23900,91439,2202084750,00,0.00,N,2,100,
|
|
20230131,24200,24300,24550,23900,62422,1512036350,00,0.00,N,5,-250,
|
|
20230130,24450,24750,24900,24350,68641,1689362050,00,0.00,N,2,50,
|
|
20230127,24400,24600,24850,24350,66112,1622516200,00,0.00,N,5,-150,
|
|
20230126,24550,24900,24950,24450,68328,1686022050,00,0.00,N,5,-300,
|
|
20230125,24850,25050,25050,24450,96518,2382887000,00,0.00,N,5,-50,
|
|
20230120,24900,24100,24950,23700,167711,4097427450,00,0.00,N,2,1150,
|
|
20230119,23750,23900,24300,23600,100290,2395056000,00,0.00,N,5,-50,
|
|
20230118,23800,24000,24400,23650,125774,2998636100,00,0.00,N,5,-350,
|
|
20230117,24150,25500,25500,24100,226706,5576175250,00,0.00,N,5,-950,
|
|
20230116,25100,26800,26900,24700,496917,12648344550,00,0.00,N,5,-1350,
|
|
20230113,26450,25550,26700,24900,770168,20070906150,00,0.00,N,2,1400,
|
|
20230112,25050,24700,25950,24300,531137,13316472850,00,0.00,N,2,1050,
|
|
20230111,24000,25150,26250,23500,1007572,25301424400,00,0.00,N,5,-300,
|
|
20230110,24300,22750,24350,22450,379043,9024203650,00,0.00,N,2,1650,
|
|
20230109,22650,22600,22650,22300,32994,741699300,00,0.00,N,2,150,
|
|
20230106,22500,21850,22800,21700,62463,1406080300,00,0.00,N,2,650,
|
|
20230105,21850,21500,22100,21050,51558,1116608700,00,0.00,N,2,200,
|
|
20230104,21650,21000,21750,20650,51706,1098419650,00,0.00,N,2,650,
|
|
20230103,21000,21650,21650,20650,67093,1407110950,00,0.00,N,5,-650,
|
|
20230102,21650,22200,22250,21600,29719,647024150,00,0.00,N,5,-350,
|
|
20221229,22000,22350,22500,21800,50343,1107826150,00,0.00,N,5,-500,
|
|
20221228,22500,22000,22900,21900,67004,1503803650,02,0.00,N,2,300,
|
|
20221227,22200,21850,22350,21700,64246,1410376250,00,0.00,N,2,350,
|
|
20221226,21850,22350,22450,21800,61028,1342702000,00,0.00,N,5,-600,
|
|
20221223,22450,22250,22600,22150,60911,1361589950,00,0.00,N,5,-200,
|
|
20221222,22650,22250,22850,22150,61137,1378785250,00,0.00,N,2,450,
|
|
20221221,22200,22450,22450,22150,26923,599392950,00,0.00,N,3,0,
|
|
20221220,22200,22350,22800,22050,51840,1159165100,00,0.00,N,5,-200,
|
|
20221219,22400,22700,22750,22300,43164,971213000,00,0.00,N,5,-250,
|
|
20221216,22650,22450,22900,22300,49489,1119582350,00,0.00,N,5,-300,
|
|
20221215,22950,23600,23600,22850,72377,1673952500,00,0.00,N,5,-300,
|
|
20221214,23250,22750,23400,22650,92980,2152870000,00,0.00,N,2,550,
|
|
20221213,22700,22600,22850,22400,70713,1595433350,00,0.00,N,2,200,
|
|
20221212,22500,22550,22850,22400,31779,716185100,00,0.00,N,3,0,
|
|
20221209,22500,22600,22650,22250,35839,806267150,00,0.00,N,2,150,
|
|
20221208,22350,22400,22800,22300,32495,729261100,00,0.00,N,3,0,
|
|
20221207,22350,22300,22700,22200,35385,794995550,00,0.00,N,5,-200,
|
|
20221206,22550,22800,23200,22350,47103,1070551350,00,0.00,N,5,-400,
|
|
20221205,22950,22650,23500,22500,77850,1796293900,00,0.00,N,2,300,
|
|
20221202,22650,22750,23000,22300,50260,1133250450,00,0.00,N,5,-200,
|
|
20221201,22850,22500,23200,22400,114650,2612731200,00,0.00,N,2,400,
|
|
20221130,22450,22500,22500,22000,97290,2162948550,00,0.00,N,5,-50,
|
|
20221129,22500,22500,22700,22300,50466,1135164350,00,0.00,N,3,0,
|
|
20221128,22500,22900,22950,22450,52490,1188018350,00,0.00,N,5,-450,
|
|
20221125,22950,23100,23250,22700,53946,1237252650,00,0.00,N,5,-150,
|
|
20221124,23100,22800,23250,22500,60333,1385278450,00,0.00,N,2,500,
|
|
20221123,22600,22450,22650,22300,69156,1550604350,00,0.00,N,2,200,
|
|
20221122,22400,22550,22900,22250,93535,2100031700,00,0.00,N,5,-300,
|
|
20221121,22700,23750,23750,22600,101958,2342325150,00,0.00,N,5,-1000,
|
|
20221118,23700,24250,24400,23500,108273,2579492800,00,0.00,N,5,-550,
|
|
20221117,24250,23200,24500,22950,141816,3371571250,00,0.00,N,2,1050,
|
|
20221116,23200,23450,23450,22650,122013,2813952000,00,0.00,N,2,150,
|
|
20221115,23050,24300,24400,23000,184747,4325052850,00,0.00,N,5,-850,
|
|
20221114,23900,25000,25000,23850,96015,2328395200,00,0.00,N,5,-700,
|
|
20221111,24600,25300,25500,24300,166991,4119800450,00,0.00,N,5,-200,
|
|
20221110,24800,23600,25000,23400,172205,4242057600,00,0.00,N,2,1050,
|
|
20221109,23750,23000,23950,22950,133658,3145611800,00,0.00,N,2,900,
|
|
20221108,22850,22900,22900,22550,78083,1773066000,00,0.00,N,2,200,
|
|
20221107,22650,23000,23350,22500,61099,1382724000,00,0.00,N,5,-350,
|
|
20221104,23000,24000,24100,22850,68376,1587216450,00,0.00,N,5,-900,
|
|
20221103,23900,23450,24750,23400,74670,1802066050,00,0.00,N,5,-150,
|
|
20221102,24050,23850,24200,23400,115088,2731647350,00,0.00,N,2,50,
|
|
20221101,24000,23600,25100,22150,377370,9067492550,00,0.00,N,2,1600,
|
|
20221031,22400,22950,22950,22350,42625,959301900,00,0.00,N,5,-700,
|
|
20221028,23100,22800,23550,22550,44498,1032764700,00,0.00,N,2,250,
|
|
20221027,22850,22050,23350,22050,82670,1890405700,00,0.00,N,2,850,
|
|
20221026,22000,22200,22300,21450,65632,1437736600,00,0.00,N,2,150,
|
|
20221025,21850,23600,23800,21850,185764,4178980450,00,0.00,N,5,-1800,
|
|
20221024,23650,24350,24400,23600,29671,709267600,00,0.00,N,5,-200,
|
|
20221021,23850,25000,25200,23750,59077,1424244650,00,0.00,N,5,-1150,
|
|
20221020,25000,25050,26200,24750,118963,3032645750,00,0.00,N,2,250,
|
|
20221019,24750,24950,25600,24400,30586,763890250,00,0.00,N,3,0,
|
|
20221018,24750,24350,24750,23750,49471,1203387950,00,0.00,N,2,800,
|
|
20221017,23950,23950,24200,23000,64874,1535975200,00,0.00,N,5,-450,
|
|
20221014,24400,24900,25100,24300,70883,1742394500,00,0.00,N,2,400,
|
|
20221013,24000,25750,25950,23950,76731,1871696000,00,0.00,N,5,-1750,
|
|
20221012,25750,27950,27950,25750,119190,3130493750,00,0.00,N,5,-1900,
|
|
20221011,27650,27950,28500,27000,55947,1536640750,00,0.00,N,5,-850,
|
|
20221007,28500,28300,29050,28100,81700,2344134850,00,0.00,N,5,-50,
|
|
20221006,28550,27500,28550,27500,118091,3335856750,00,0.00,N,2,800,
|
|
20221005,27750,27950,28350,27100,102243,2843143900,00,0.00,N,2,50,
|
|
20221004,27700,27450,27850,26700,88138,2409230450,00,0.00,N,2,1100,
|
|
20220930,26600,26100,27250,25600,103265,2699823800,00,0.00,N,5,-300,
|
|
20220929,26900,27250,27850,26300,176432,4777250950,00,0.00,N,2,750,
|
|
20220928,26150,25850,27950,25250,369390,9964784500,00,0.00,N,2,350,
|
|
20220927,25800,24500,26500,23900,359697,9133939350,00,0.00,N,2,2150,
|
|
20220926,23650,25000,28850,23500,407201,10593071650,00,0.00,N,5,-2350,
|
|
20220923,26000,27200,28100,25650,156318,4150327800,00,0.00,N,5,-1700,
|
|
20220922,27700,25850,27900,25750,264819,7169673150,00,0.00,N,2,1350,
|
|
20220921,26350,26200,27050,25450,179688,4708791300,00,0.00,N,5,-100,
|
|
20220920,26450,24650,28000,24500,701425,18641414350,00,0.00,N,2,2450,
|
|
20220919,24000,26250,26300,23850,280283,6898432250,00,0.00,N,5,-2100,
|
|
20220916,26100,27300,27500,26050,142492,3763316900,00,0.00,N,5,-1400,
|
|
20220915,27500,26650,28000,25800,294496,7989927850,00,0.00,N,2,1200,
|
|
20220914,26300,26500,26850,26050,150081,3964108650,00,0.00,N,5,-1250,
|
|
20220913,27550,27550,27900,27300,144516,3974953400,00,0.00,N,2,350,
|
|
20220908,27200,28350,28450,26900,174541,4804362050,00,0.00,N,5,-700,
|
|
20220907,27900,29200,29250,27800,182571,5141890050,00,0.00,N,5,-1450,
|
|
20220906,29350,29800,29900,28850,163497,4795094050,00,0.00,N,3,0,
|
|
20220905,29350,29700,30100,27800,428139,12329520700,00,0.00,N,5,-450,
|
|
20220902,29800,31500,31500,29600,354348,10797504800,00,0.00,N,5,-1550,
|
|
20220901,31350,32850,33400,31200,276055,8859551350,00,0.00,N,5,-1650,
|
|
20220831,33000,32650,33400,32500,147752,4880742150,00,0.00,N,2,350,
|
|
20220830,32650,32900,33800,32400,229483,7564796400,00,0.00,N,2,200,
|
|
20220829,32450,32550,33150,32200,364927,11858375650,00,0.00,N,5,-1550,
|
|
20220826,34000,36300,36350,33900,472709,16524315450,00,0.00,N,5,-1450,
|
|
20220825,35450,35600,36450,33750,604896,21213374100,00,0.00,N,5,-300,
|
|
20220824,35750,34650,35800,34350,648549,22817942500,00,0.00,N,2,1000,
|
|
20220823,34750,33450,34800,33300,484495,16627774750,00,0.00,N,2,1550,
|
|
20220822,33200,33600,34300,33100,185106,6229055700,00,0.00,N,5,-650,
|
|
20220819,33850,34200,34600,33550,243530,8296172200,00,0.00,N,5,-300,
|
|
20220818,34150,32500,34300,32250,256650,8634180150,00,0.00,N,2,1550,
|
|
20220817,32600,33500,33800,32500,259287,8598995550,00,0.00,N,5,-550,
|
|
20220816,33150,35050,35250,33000,453093,15403951650,00,0.00,N,5,-1650,
|
|
20220812,34800,34200,35800,33900,954464,33563086550,00,0.00,N,2,750,
|
|
20220811,34050,34400,35150,33500,699109,24051794350,00,0.00,N,2,350,
|
|
20220810,33700,31900,34600,31900,1110617,37095350600,00,0.00,N,2,2000,
|
|
20220809,31700,32150,32250,31500,182495,5795505650,00,0.00,N,5,-750,
|
|
20220808,32450,32200,32500,31550,151177,4868670400,00,0.00,N,2,150,
|
|
20220805,32300,31700,32350,31400,287849,9164494400,00,0.00,N,2,300,
|
|
20220804,32000,33550,33600,31700,505148,16458812650,00,0.00,N,5,-1150,
|
|
20220803,33150,33200,33600,32100,568699,18727922300,00,0.00,N,5,-500,
|
|
20220802,33650,33300,34700,32850,1854531,62525880050,00,0.00,N,2,1150,
|
|
20220801,32500,33000,34800,30750,5178341,171687324700,00,0.00,N,5,-500,
|