688 lines
44 KiB
CSV
688 lines
44 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250305,7200,7180,7290,7100,21323,153049805,00,0.00,N,5,-30,
|
|
20250304,7230,7440,7480,7140,38610,278965860,00,0.00,N,5,-220,
|
|
20250228,7450,7450,7480,7240,21378,156611960,00,0.00,N,5,-30,
|
|
20250227,7480,7490,7490,7400,28506,211927050,00,0.00,N,5,-20,
|
|
20250226,7500,7480,7540,7400,39922,297178480,00,0.00,N,2,20,
|
|
20250225,7480,7460,7500,7430,10009,74687460,00,0.00,N,5,-20,
|
|
20250224,7500,7480,7510,7410,19327,144076680,00,0.00,N,2,20,
|
|
20250221,7480,7520,7530,7450,9211,68943450,00,0.00,N,5,-20,
|
|
20250220,7500,7540,7560,7460,18980,142255360,00,0.00,N,5,-40,
|
|
20250219,7540,7560,7600,7500,25399,191844970,00,0.00,N,2,10,
|
|
20250218,7530,7600,7600,7490,11228,84493500,00,0.00,N,5,-40,
|
|
20250217,7570,7530,7640,7480,26832,201631480,00,0.00,N,3,0,
|
|
20250214,7570,7520,7640,7460,32632,247238050,00,0.00,N,2,40,
|
|
20250213,7530,7470,7550,7460,13478,101191080,00,0.00,N,5,-10,
|
|
20250212,7540,7480,7540,7330,31702,236914800,00,0.00,N,2,50,
|
|
20250211,7490,7500,7550,7390,28971,215579070,00,0.00,N,5,-60,
|
|
20250210,7550,7620,7700,7480,25247,190547560,00,0.00,N,5,-130,
|
|
20250207,7680,7680,7720,7600,21718,166380850,00,0.00,N,3,0,
|
|
20250206,7680,7700,7700,7600,17100,131164150,00,0.00,N,2,10,
|
|
20250205,7670,7500,7710,7500,17446,133029320,00,0.00,N,2,120,
|
|
20250204,7550,7470,7640,7420,19762,149143480,00,0.00,N,2,110,
|
|
20250203,7440,7600,7650,7300,31325,233150540,00,0.00,N,5,-230,
|
|
20250131,7670,7890,7890,7620,14465,111026960,00,0.00,N,5,-130,
|
|
20250124,7800,7650,7860,7500,44379,341630330,00,0.00,N,2,150,
|
|
20250123,7650,7530,7670,7370,43593,328861000,00,0.00,N,2,120,
|
|
20250122,7530,7560,7560,7450,17073,128140910,00,0.00,N,5,-20,
|
|
20250121,7550,7590,7630,7400,14061,105089940,00,0.00,N,5,-40,
|
|
20250120,7590,7570,7660,7500,20436,155215540,00,0.00,N,2,30,
|
|
20250117,7560,7450,7560,7360,27565,205930410,00,0.00,N,2,110,
|
|
20250116,7450,7460,7540,7390,25254,187905120,00,0.00,N,5,-50,
|
|
20250115,7500,7560,7610,7350,17248,128787800,00,0.00,N,5,-60,
|
|
20250114,7560,7470,7560,7450,25457,191177050,00,0.00,N,2,90,
|
|
20250113,7470,7650,7650,7410,16535,123984170,00,0.00,N,5,-150,
|
|
20250110,7620,7740,7740,7590,18371,139986440,00,0.00,N,5,-100,
|
|
20250109,7720,7870,7890,7600,37909,291099260,00,0.00,N,5,-110,
|
|
20250108,7830,7830,7860,7770,7636,60166280,00,0.00,N,5,-10,
|
|
20250107,7840,7870,7890,7760,11341,88582270,00,0.00,N,5,-20,
|
|
20250106,7860,7960,7960,7780,19984,156554060,00,0.00,N,5,-80,
|
|
20250103,7940,7950,8040,7690,44899,351330110,00,0.00,N,5,-10,
|
|
20250102,7950,7900,8000,7870,6080,48057980,00,0.00,N,5,-50,
|
|
20241230,8000,8210,8210,7950,16417,131563630,00,0.00,N,5,-210,
|
|
20241227,8210,8280,8500,8050,29298,242383700,02,0.00,N,5,-270,
|
|
20241226,8480,8200,8520,8020,58520,489948370,00,0.00,N,2,300,
|
|
20241224,8180,7960,8200,7880,24484,197174400,00,0.00,N,2,230,
|
|
20241223,7950,7880,8100,7880,10379,82585390,00,0.00,N,5,-60,
|
|
20241220,8010,8050,8510,7940,51493,420722080,00,0.00,N,2,90,
|
|
20241219,7920,7720,7940,7720,15266,119783580,00,0.00,N,2,60,
|
|
20241218,7860,7950,7950,7780,8787,68918870,00,0.00,N,2,10,
|
|
20241217,7850,7810,7980,7800,20483,161407840,00,0.00,N,2,30,
|
|
20241216,7820,7800,7930,7800,9748,76414020,00,0.00,N,5,-50,
|
|
20241213,7870,7650,7870,7650,13128,101993090,00,0.00,N,2,170,
|
|
20241212,7700,7620,7700,7570,23450,178946030,00,0.00,N,2,10,
|
|
20241211,7690,7550,7760,7480,13389,102241420,00,0.00,N,2,130,
|
|
20241210,7560,7260,7560,7200,21852,162784480,00,0.00,N,2,210,
|
|
20241209,7350,7400,7570,7200,43060,316191850,00,0.00,N,5,-460,
|
|
20241206,7810,7640,7810,7340,63927,485303500,00,0.00,N,2,10,
|
|
20241205,7800,7920,8000,7640,25761,200533790,00,0.00,N,5,-200,
|
|
20241204,8000,8060,8080,7860,28356,226373830,00,0.00,N,5,-220,
|
|
20241203,8220,8200,8270,7920,34527,279736750,00,0.00,N,2,50,
|
|
20241202,8170,8160,8390,7930,17127,136987800,00,0.00,N,3,0,
|
|
20241129,8170,8400,8480,8170,12915,106736930,00,0.00,N,5,-330,
|
|
20241128,8500,8550,8550,8420,4517,38240810,00,0.00,N,2,30,
|
|
20241127,8470,8500,8500,8360,3587,30367420,00,0.00,N,5,-20,
|
|
20241126,8490,8500,8550,8400,5419,45846100,00,0.00,N,5,-10,
|
|
20241125,8500,8440,8500,8350,7772,65659170,00,0.00,N,2,60,
|
|
20241122,8440,8500,8500,8270,3047,25611520,00,0.00,N,5,-50,
|
|
20241121,8490,8430,8490,8310,1346,11332790,00,0.00,N,2,40,
|
|
20241120,8450,8500,8500,8320,4793,40231300,00,0.00,N,3,0,
|
|
20241119,8450,8360,8550,8360,3459,29131660,00,0.00,N,2,90,
|
|
20241118,8360,8400,8410,8330,9740,81608450,00,0.00,N,5,-50,
|
|
20241115,8410,8150,8470,8150,21769,182068040,00,0.00,N,2,10,
|
|
20241114,8400,8500,8550,8200,25515,212514410,00,0.00,N,5,-150,
|
|
20241113,8550,8960,9190,8440,44627,387598070,01,-33.33,N,5,-490,
|
|
20241112,9040,9066,9160,8986,36095,325701870,00,0.00,N,5,-126,
|
|
20241111,9166,9133,9286,9040,24725,225648910,00,0.00,N,5,-53,
|
|
20241108,9220,9306,9306,9126,11386,104948270,00,0.00,N,5,-13,
|
|
20241107,9233,9253,9313,9100,13873,127720100,00,0.00,N,5,-26,
|
|
20241106,9260,9346,9440,9186,37099,345978780,00,0.00,N,5,-46,
|
|
20241105,9306,9313,9313,9186,5386,49802710,00,0.00,N,5,-6,
|
|
20241104,9313,9300,9386,9140,9649,89961320,00,0.00,N,2,6,
|
|
20241101,9306,9133,9346,9120,17948,165847900,00,0.00,N,5,-40,
|
|
20241031,9346,9106,9366,9060,27779,256386230,00,0.00,N,2,220,
|
|
20241030,9126,9160,9240,9120,20689,189122880,00,0.00,N,5,-146,
|
|
20241029,9273,9426,9513,9200,27554,254788080,00,0.00,N,5,-153,
|
|
20241028,9426,9333,9500,9133,64265,604851300,00,0.00,N,2,100,
|
|
20241025,9326,9480,9480,9073,55942,516831230,00,0.00,N,5,-120,
|
|
20241024,9446,9200,9453,9080,94859,881317760,00,0.00,N,2,306,
|
|
20241023,9140,8806,9393,8700,174871,1603237010,00,0.00,N,2,333,
|
|
20241022,8806,8926,8980,8700,7718,67790340,00,0.00,N,5,-100,
|
|
20241021,8906,8906,8906,8733,4576,40522470,00,0.00,N,5,-6,
|
|
20241018,8913,8933,8933,8693,13004,114036970,00,0.00,N,5,-20,
|
|
20241017,8933,8960,8960,8753,35278,310794220,00,0.00,N,3,0,
|
|
20241016,8933,8880,8960,8846,15011,133458700,00,0.00,N,5,-46,
|
|
20241015,8980,8613,8993,8606,52463,462384820,00,0.00,N,2,366,
|
|
20241014,8613,8446,8620,8446,14528,124332740,00,0.00,N,2,86,
|
|
20241011,8526,8440,8526,8400,11050,93671800,00,0.00,N,2,73,
|
|
20241010,8453,8393,8473,8306,12107,101183950,00,0.00,N,2,20,
|
|
20241008,8433,8440,8440,8313,17446,146163890,00,0.00,N,5,-13,
|
|
20241007,8446,8433,8460,8313,15817,131850210,00,0.00,N,2,66,
|
|
20241004,8380,8460,8460,8280,5929,49328280,00,0.00,N,2,26,
|
|
20241002,8353,8386,8433,8293,6541,54511480,00,0.00,N,5,-73,
|
|
20240930,8426,8533,8533,8373,10720,90385020,00,0.00,N,5,-86,
|
|
20240927,8513,8593,8593,8453,13487,114470180,00,0.00,N,3,0,
|
|
20240926,8513,8520,8593,8480,12925,110382620,00,0.00,N,5,-53,
|
|
20240925,8566,8453,8593,8393,22849,195107710,00,0.00,N,2,113,
|
|
20240924,8453,8466,8480,8333,21262,178903580,00,0.00,N,2,53,
|
|
20240923,8400,8466,8466,8306,8978,74960980,00,0.00,N,5,-20,
|
|
20240920,8420,8506,8506,8266,21637,180759540,00,0.00,N,3,0,
|
|
20240919,8420,8400,8420,8206,22327,185182190,00,0.00,N,2,20,
|
|
20240913,8400,8473,8473,8226,14036,116545530,00,0.00,N,5,-6,
|
|
20240912,8406,8286,8453,8286,17023,142559110,00,0.00,N,2,40,
|
|
20240911,8366,8480,8480,8273,7861,65414920,00,0.00,N,5,-33,
|
|
20240910,8400,8433,8480,8313,7039,58867570,00,0.00,N,5,-26,
|
|
20240909,8426,8266,8466,8093,21764,179694730,00,0.00,N,2,113,
|
|
20240906,8313,8273,8413,8106,29536,242759450,00,0.00,N,5,-86,
|
|
20240905,8400,8380,8506,8286,35633,298720730,00,0.00,N,2,53,
|
|
20240904,8346,8400,8400,8166,57344,472851270,00,0.00,N,5,-220,
|
|
20240903,8566,8413,8593,8333,40340,340364030,00,0.00,N,2,186,
|
|
20240902,8380,8453,8526,8353,13817,115849350,00,0.00,N,5,-73,
|
|
20240830,8453,8433,8533,8380,20611,173396860,00,0.00,N,3,0,
|
|
20240829,8453,8480,8573,8400,30340,256437850,00,0.00,N,5,-100,
|
|
20240828,8553,8646,8646,8500,13121,112059120,00,0.00,N,5,-53,
|
|
20240827,8606,8580,8613,8513,17458,149311420,00,0.00,N,2,33,
|
|
20240826,8573,8533,8626,8486,14276,121952720,00,0.00,N,2,6,
|
|
20240823,8566,8820,8820,8533,54884,473950570,00,0.00,N,5,-260,
|
|
20240822,8826,8940,8980,8753,21922,193251750,00,0.00,N,5,-66,
|
|
20240821,8893,8980,8993,8873,10768,96114880,00,0.00,N,3,0,
|
|
20240820,8893,8880,8946,8820,14717,130721490,00,0.00,N,5,-40,
|
|
20240819,8933,9060,9060,8800,16946,150436490,00,0.00,N,5,-86,
|
|
20240816,9020,9273,9313,8853,72560,653706410,00,0.00,N,5,-360,
|
|
20240814,9380,9393,9466,9066,25079,233227220,00,0.00,N,2,193,
|
|
20240813,9186,9300,9420,9120,18167,167072740,00,0.00,N,5,-120,
|
|
20240812,9306,9380,9380,9240,6320,58725940,00,0.00,N,5,-26,
|
|
20240809,9333,9280,9480,9206,12944,121457060,00,0.00,N,5,-40,
|
|
20240808,9373,9253,9400,8980,32522,298537170,00,0.00,N,2,173,
|
|
20240807,9200,9160,9280,9000,19712,180539950,00,0.00,N,2,40,
|
|
20240806,13740,13200,13990,13200,20589,280770600,00,0.00,N,2,310,
|
|
20240805,13430,14120,14130,13000,50881,685399810,00,0.00,N,5,-830,
|
|
20240802,14260,14710,14710,14200,15929,228481500,00,0.00,N,5,-460,
|
|
20240801,14720,14580,14790,14580,12060,177134790,00,0.00,N,2,10,
|
|
20240731,14710,14610,14790,14560,3120,45624820,00,0.00,N,5,-10,
|
|
20240730,14720,14800,14800,14540,4064,59597470,00,0.00,N,5,-30,
|
|
20240729,14750,14790,14800,14610,4167,61246630,00,0.00,N,5,-10,
|
|
20240726,14760,14700,14780,14550,5965,87220520,00,0.00,N,2,50,
|
|
20240725,14710,14800,14830,14580,17295,253796090,00,0.00,N,5,-280,
|
|
20240724,14990,14960,15140,14810,13272,197940730,00,0.00,N,5,-150,
|
|
20240723,15140,15140,15300,14960,9631,144878260,00,0.00,N,5,-150,
|
|
20240722,15290,15450,15450,15000,19701,298155140,00,0.00,N,5,-160,
|
|
20240719,15450,15320,15450,15240,7082,108478440,00,0.00,N,3,0,
|
|
20240718,15450,15660,15660,15340,8551,131885320,00,0.00,N,5,-280,
|
|
20240717,15730,15630,15830,15600,9180,144251510,00,0.00,N,5,-20,
|
|
20240716,15750,15710,15820,15610,12329,193732230,00,0.00,N,2,40,
|
|
20240715,15710,15350,15720,15350,12946,200887490,00,0.00,N,2,360,
|
|
20240712,15350,15370,15420,15280,7233,110858550,00,0.00,N,5,-20,
|
|
20240711,15370,15420,15480,15350,9279,143014950,00,0.00,N,5,-50,
|
|
20240710,15420,15500,15550,15310,8938,137766060,00,0.00,N,5,-80,
|
|
20240709,15500,15500,15620,15160,11658,180894720,00,0.00,N,5,-100,
|
|
20240708,15600,15770,15770,15500,8731,136092120,00,0.00,N,2,20,
|
|
20240705,15580,15640,15790,15530,14190,221645230,00,0.00,N,5,-50,
|
|
20240704,15630,15600,15800,15510,9362,146630760,00,0.00,N,2,30,
|
|
20240703,15600,15590,15810,15300,10588,165961310,00,0.00,N,5,-100,
|
|
20240702,15700,15720,15840,15540,8592,134961150,00,0.00,N,5,-80,
|
|
20240701,15780,15720,15840,15540,6242,98334940,00,0.00,N,2,60,
|
|
20240628,15720,15440,15780,15440,13540,212191330,00,0.00,N,2,270,
|
|
20240627,15450,15540,15650,15440,15679,243422800,00,0.00,N,5,-90,
|
|
20240626,15540,15780,15780,15460,16480,256536950,00,0.00,N,5,-20,
|
|
20240625,15560,15600,15730,15500,10307,160218160,00,0.00,N,5,-180,
|
|
20240624,15740,15830,15850,15650,17090,268514930,00,0.00,N,2,20,
|
|
20240621,15720,15800,15840,15560,22995,360539150,00,0.00,N,5,-30,
|
|
20240620,15750,15700,15850,15590,22126,348005360,00,0.00,N,2,150,
|
|
20240619,15600,15270,15680,15260,33081,512042320,00,0.00,N,2,300,
|
|
20240618,15300,15400,15400,15230,13998,214086010,00,0.00,N,5,-140,
|
|
20240617,15440,15570,15690,15300,17744,273963390,00,0.00,N,5,-110,
|
|
20240614,15550,15620,15760,15480,26495,412448160,00,0.00,N,5,-70,
|
|
20240613,15620,15880,15970,15600,25011,392799580,00,0.00,N,5,-260,
|
|
20240612,15880,15970,15970,15830,8394,133589290,00,0.00,N,5,-50,
|
|
20240611,15930,15990,16010,15800,11030,175549060,00,0.00,N,5,-10,
|
|
20240610,15940,15830,16050,15830,9831,156888460,00,0.00,N,5,-60,
|
|
20240607,16000,15990,16080,15810,17592,281935490,00,0.00,N,2,10,
|
|
20240605,15990,16040,16060,15900,11180,178817520,00,0.00,N,5,-50,
|
|
20240604,16040,16050,16070,15970,10562,169434650,00,0.00,N,2,30,
|
|
20240603,16010,15920,16040,15900,13962,223100310,00,0.00,N,2,90,
|
|
20240531,15920,15850,16000,15800,9397,149636550,00,0.00,N,5,-20,
|
|
20240530,15940,15910,16000,15700,21074,334252690,00,0.00,N,5,-20,
|
|
20240529,15960,15940,16060,15790,10729,170865650,00,0.00,N,2,20,
|
|
20240528,15940,15900,16060,15850,13649,217915030,00,0.00,N,5,-20,
|
|
20240527,15960,16020,16050,15900,14658,234127950,00,0.00,N,5,-60,
|
|
20240524,16020,16120,16120,15900,24459,390443630,00,0.00,N,5,-100,
|
|
20240523,16120,16200,16200,16000,21582,346746340,00,0.00,N,2,20,
|
|
20240522,16100,16070,16190,15700,22793,365064900,00,0.00,N,2,10,
|
|
20240521,16090,16020,16160,16000,29308,470111990,00,0.00,N,5,-10,
|
|
20240520,16100,16610,16690,16010,57853,939983830,00,0.00,N,5,-470,
|
|
20240517,16570,16600,16950,16370,104841,1737227440,00,0.00,N,5,-100,
|
|
20240516,16670,17980,17980,16590,90403,1544131540,00,0.00,N,5,-1200,
|
|
20240514,17870,17800,17870,17630,20757,369211430,00,0.00,N,2,10,
|
|
20240513,17860,17660,17950,17400,45579,810305660,00,0.00,N,2,200,
|
|
20240510,17660,17540,17910,17410,39533,698242880,00,0.00,N,2,70,
|
|
20240509,17590,17580,17780,17400,29745,524302250,00,0.00,N,2,10,
|
|
20240508,17580,17550,17680,17300,17662,310516420,00,0.00,N,2,40,
|
|
20240507,17540,17130,17550,17060,32334,561482220,00,0.00,N,2,430,
|
|
20240503,17110,17120,17170,17050,11581,198294030,00,0.00,N,2,20,
|
|
20240502,17090,17100,17260,17000,13901,237451050,00,0.00,N,5,-10,
|
|
20240430,17100,17050,17680,16940,49484,846177030,00,0.00,N,2,50,
|
|
20240429,17050,17360,17360,16940,33551,572189140,00,0.00,N,5,-380,
|
|
20240426,17430,17830,17840,17210,44351,776283730,00,0.00,N,5,-310,
|
|
20240425,17740,17400,17930,17400,60528,1076040090,00,0.00,N,2,200,
|
|
20240424,17540,17350,17690,17350,36030,632095370,00,0.00,N,2,190,
|
|
20240423,17350,17030,17600,16850,65979,1144364680,00,0.00,N,2,380,
|
|
20240422,16970,16220,17020,16120,41715,696155860,00,0.00,N,2,600,
|
|
20240419,16370,16510,16600,15900,38993,631087850,00,0.00,N,5,-90,
|
|
20240418,16460,16510,16740,16410,28266,465841290,00,0.00,N,5,-50,
|
|
20240417,16510,16710,17020,16510,36082,601508790,00,0.00,N,5,-290,
|
|
20240416,16800,16900,17220,16650,35741,605010150,00,0.00,N,5,-270,
|
|
20240415,17070,16860,17070,16500,28484,479006670,00,0.00,N,5,-30,
|
|
20240412,17100,17020,17920,16900,100455,1741786110,00,0.00,N,2,80,
|
|
20240411,17020,16510,17030,16200,26561,443520040,00,0.00,N,2,510,
|
|
20240409,16510,16470,16710,16400,13033,215574550,00,0.00,N,2,110,
|
|
20240408,16400,16600,16770,16370,22910,377942480,00,0.00,N,5,-280,
|
|
20240405,16680,16920,16920,16530,23182,386705470,00,0.00,N,5,-250,
|
|
20240404,16930,17070,17070,16770,14877,251351590,00,0.00,N,5,-50,
|
|
20240403,16980,16820,17120,16770,12634,213271980,00,0.00,N,5,-140,
|
|
20240402,17120,17120,17180,16520,34504,582721880,00,0.00,N,5,-10,
|
|
20240401,17130,17140,17450,16880,43875,748926070,00,0.00,N,5,-80,
|
|
20240329,17210,17780,17900,17170,79624,1386566740,00,0.00,N,5,-650,
|
|
20240328,17860,17900,18000,17660,24558,437136900,00,0.00,N,5,-70,
|
|
20240327,17930,18000,18050,17700,24057,430125290,00,0.00,N,5,-60,
|
|
20240326,17990,17690,17990,17510,37844,674445580,00,0.00,N,2,330,
|
|
20240325,17660,17520,17740,17290,36053,631863800,00,0.00,N,5,-50,
|
|
20240322,17710,17450,17810,17450,18647,328058090,00,0.00,N,2,110,
|
|
20240321,17600,17380,17850,17330,26416,464814250,00,0.00,N,2,230,
|
|
20240320,17370,17340,17970,17210,45511,802280980,00,0.00,N,2,10,
|
|
20240319,17360,17110,17440,17040,19364,333848800,00,0.00,N,3,0,
|
|
20240318,17360,17010,17420,17010,28720,497418930,00,0.00,N,2,120,
|
|
20240315,17240,17370,17380,16880,37736,643981820,00,0.00,N,5,-140,
|
|
20240314,17380,17680,17770,17350,41784,730779370,00,0.00,N,5,-300,
|
|
20240313,17680,17490,17800,17190,52604,921895000,00,0.00,N,2,410,
|
|
20240312,17270,17500,17560,17140,33847,587269110,00,0.00,N,5,-140,
|
|
20240311,17410,17290,17530,16900,43858,755963660,00,0.00,N,2,120,
|
|
20240308,17290,17030,17450,17030,31673,546833430,00,0.00,N,2,260,
|
|
20240307,17030,17180,17340,16810,29019,493701560,00,0.00,N,5,-140,
|
|
20240306,17170,16900,17390,16800,44735,765372970,00,0.00,N,2,170,
|
|
20240305,17000,17680,17690,16990,106561,1841245890,00,0.00,N,5,-700,
|
|
20240304,17700,17330,17740,17170,130634,2276523830,00,0.00,N,2,370,
|
|
20240229,17330,17420,17890,17190,91384,1596784100,00,0.00,N,5,-160,
|
|
20240228,17490,16970,17600,16730,267072,4602882940,00,0.00,N,2,310,
|
|
20240227,17180,16150,19400,15960,1006776,18157248560,00,0.00,N,2,1030,
|
|
20240226,16150,16100,16160,15790,18068,288642950,00,0.00,N,2,140,
|
|
20240223,16010,16290,16330,15980,11259,180809950,00,0.00,N,5,-270,
|
|
20240222,16280,16050,16310,15600,30969,497011920,00,0.00,N,2,150,
|
|
20240221,16130,16320,16500,16070,14597,237458570,00,0.00,N,5,-190,
|
|
20240220,16320,16510,16520,16220,13582,221717220,00,0.00,N,5,-180,
|
|
20240219,16500,16520,16740,16350,23359,386461820,00,0.00,N,5,-20,
|
|
20240216,16520,15880,16700,15830,53081,869583650,00,0.00,N,2,640,
|
|
20240215,15880,16260,16300,15860,16410,262418580,00,0.00,N,5,-380,
|
|
20240214,16260,16250,16340,16040,22728,369115610,00,0.00,N,2,10,
|
|
20240213,16250,15780,16340,15780,40745,657510720,00,0.00,N,2,490,
|
|
20240208,15760,15410,15760,15300,19353,302682540,00,0.00,N,2,510,
|
|
20240207,15250,15300,15450,15170,11998,183452040,00,0.00,N,2,10,
|
|
20240206,15240,15300,15390,15140,7759,118191160,00,0.00,N,5,-60,
|
|
20240205,15300,15300,15350,15130,7828,119266260,00,0.00,N,3,0,
|
|
20240202,15300,15470,15660,15260,20245,312225510,00,0.00,N,5,-240,
|
|
20240201,15540,15460,15690,15430,13438,208664480,00,0.00,N,5,-160,
|
|
20240131,15700,15740,15770,15590,6302,98669410,00,0.00,N,5,-40,
|
|
20240130,15740,15600,15890,15500,16974,266020920,00,0.00,N,2,140,
|
|
20240129,15600,16090,16090,15550,20439,322041810,00,0.00,N,5,-520,
|
|
20240126,16120,15740,16340,15740,19175,310296630,00,0.00,N,2,230,
|
|
20240125,15890,16090,16100,15870,11527,183617410,00,0.00,N,5,-210,
|
|
20240124,16100,16200,16350,15890,27926,449255890,00,0.00,N,5,-110,
|
|
20240123,16210,16340,16420,16020,17782,287346290,00,0.00,N,5,-130,
|
|
20240122,16340,16370,16500,16200,27442,448340630,00,0.00,N,5,-50,
|
|
20240119,16390,15880,16400,15880,36041,583911370,00,0.00,N,2,370,
|
|
20240118,16020,16040,16240,15870,23711,378223820,00,0.00,N,5,-20,
|
|
20240117,16040,16200,16650,16000,59036,962787580,00,0.00,N,5,-140,
|
|
20240116,16180,15910,16500,15810,64518,1039711070,00,0.00,N,2,280,
|
|
20240115,15900,15520,16140,15380,45307,720895970,00,0.00,N,2,380,
|
|
20240112,15520,15650,15660,15230,25663,396196390,00,0.00,N,5,-160,
|
|
20240111,15680,15250,16070,15220,45367,711628870,00,0.00,N,2,460,
|
|
20240110,15220,15190,15270,15030,11873,179250690,00,0.00,N,2,30,
|
|
20240109,15190,15430,15430,15160,14071,215145060,00,0.00,N,5,-240,
|
|
20240108,15430,15350,15570,15280,13864,213586480,00,0.00,N,2,80,
|
|
20240105,15350,15510,15680,15220,16926,260131060,00,0.00,N,5,-160,
|
|
20240104,15510,15600,15740,15410,12294,190932060,00,0.00,N,5,-120,
|
|
20240103,15630,15940,15940,15630,20535,323557700,00,0.00,N,5,-310,
|
|
20240102,15940,16060,16200,15770,45739,729061770,00,0.00,N,5,-310,
|
|
20231228,16250,16150,16400,15880,24389,394378460,00,0.00,N,2,10,
|
|
20231227,16240,16520,16700,15900,32207,518046120,02,0.00,N,5,-460,
|
|
20231226,16700,17250,17260,16460,59143,982673660,00,0.00,N,5,-200,
|
|
20231222,16900,17010,17410,16770,78157,1343151670,00,0.00,N,5,-100,
|
|
20231221,17000,16550,17040,16520,664737,11293866110,00,0.00,N,2,350,
|
|
20231220,16650,16620,16730,16390,21707,358710780,00,0.00,N,2,90,
|
|
20231219,16560,16300,16560,16210,53177,871814590,00,0.00,N,2,280,
|
|
20231218,16280,16150,16290,16010,18961,305831760,00,0.00,N,2,120,
|
|
20231215,16160,16350,16350,16010,30212,487125800,00,0.00,N,5,-140,
|
|
20231214,16300,16060,16300,15990,21061,340525120,00,0.00,N,2,140,
|
|
20231213,16160,16010,16210,15870,23509,378399220,00,0.00,N,2,50,
|
|
20231212,16110,16130,16310,16040,16374,263790140,00,0.00,N,5,-20,
|
|
20231211,16130,16040,16160,15690,54044,866918310,00,0.00,N,2,90,
|
|
20231208,16040,16390,16390,16020,29741,481551520,00,0.00,N,5,-270,
|
|
20231207,16310,16310,16400,16190,49014,798925560,00,0.00,N,2,10,
|
|
20231206,16300,16230,16440,16210,45823,750180970,00,0.00,N,2,70,
|
|
20231205,16230,16110,16400,15990,54349,880385240,00,0.00,N,2,120,
|
|
20231204,16110,16070,16160,15820,32889,528062370,00,0.00,N,2,50,
|
|
20231201,16060,16030,16100,15930,158796,2549284910,00,0.00,N,2,40,
|
|
20231130,16020,15940,16140,15780,44144,706670770,00,0.00,N,2,80,
|
|
20231129,15940,15810,16040,15710,41584,662112610,00,0.00,N,2,150,
|
|
20231128,15790,15810,15970,15620,47024,744969550,00,0.00,N,5,-20,
|
|
20231127,15810,15300,16030,15150,95363,1499637800,00,0.00,N,2,760,
|
|
20231124,15050,14910,15120,14830,20385,306552060,00,0.00,N,2,140,
|
|
20231123,14910,14910,15030,14800,22485,334999360,00,0.00,N,5,-110,
|
|
20231122,15020,15000,15030,14800,23472,350442170,00,0.00,N,2,20,
|
|
20231121,15000,15100,15200,14910,20125,301953890,00,0.00,N,5,-100,
|
|
20231120,15100,15030,15210,14890,34010,510409320,00,0.00,N,5,-90,
|
|
20231117,15190,15040,15270,14850,39084,590397090,00,0.00,N,2,180,
|
|
20231116,15010,14720,15070,14720,33463,499562790,00,0.00,N,2,230,
|
|
20231115,14780,14660,14820,14550,23342,343568230,00,0.00,N,2,120,
|
|
20231114,14660,14970,15300,14060,85744,1253854940,00,0.00,N,5,-90,
|
|
20231113,14750,14600,14850,14540,25945,381521270,00,0.00,N,2,150,
|
|
20231110,14600,14690,14690,14450,37921,550268980,00,0.00,N,5,-50,
|
|
20231109,14650,14520,14660,14430,17047,247827950,00,0.00,N,2,130,
|
|
20231108,14520,14580,14770,14400,21028,305660630,00,0.00,N,5,-40,
|
|
20231107,14560,14920,15060,14410,44373,649465670,00,0.00,N,5,-520,
|
|
20231106,15080,15390,15560,14410,99362,1468127670,00,0.00,N,5,-140,
|
|
20231103,15220,15190,15330,14880,11867,180336180,00,0.00,N,2,30,
|
|
20231102,15190,14850,15290,14800,18589,281422000,00,0.00,N,2,400,
|
|
20231101,14790,14810,15010,14650,9528,140887200,00,0.00,N,5,-20,
|
|
20231031,14810,15280,15280,14790,13366,200072050,00,0.00,N,5,-350,
|
|
20231030,15160,15170,15270,15070,5006,76014570,00,0.00,N,5,-10,
|
|
20231027,15170,15140,15410,15140,12275,187288740,00,0.00,N,2,30,
|
|
20231026,15140,15190,15290,14700,19236,290409700,00,0.00,N,5,-260,
|
|
20231025,15400,15530,15560,15300,11644,179715780,00,0.00,N,5,-90,
|
|
20231024,15490,14690,15510,14380,37076,558332720,00,0.00,N,2,800,
|
|
20231023,14690,14610,14850,14490,7084,104215270,00,0.00,N,2,10,
|
|
20231020,14680,14520,14850,14230,23724,345417130,00,0.00,N,5,-20,
|
|
20231019,14700,14800,14940,14500,18403,269314470,00,0.00,N,5,-250,
|
|
20231018,14950,14850,15380,14810,20899,314497870,00,0.00,N,5,-80,
|
|
20231017,15030,14890,15140,14760,24884,371918950,00,0.00,N,2,80,
|
|
20231016,14950,14860,15080,14620,42085,624899400,00,0.00,N,5,-180,
|
|
20231013,15130,15750,15790,14910,84268,1282785170,00,0.00,N,5,-690,
|
|
20231012,15820,17300,18500,15480,456040,7580677100,00,0.00,N,5,-1430,
|
|
20231011,17250,16500,17270,16380,91498,1545334580,00,0.00,N,2,970,
|
|
20231010,16280,16190,16990,16050,70566,1166222780,00,0.00,N,2,330,
|
|
20231006,15950,15900,16040,15780,15198,241652430,00,0.00,N,2,220,
|
|
20231005,15730,15600,15860,15340,14041,218445420,00,0.00,N,2,370,
|
|
20231004,15360,15900,16270,15260,27969,436914500,00,0.00,N,5,-660,
|
|
20230927,16020,15300,16200,15010,24358,386460330,00,0.00,N,2,640,
|
|
20230926,15380,15890,16180,15380,27941,441921630,00,0.00,N,5,-640,
|
|
20230925,16020,16010,16690,16010,23230,378829270,00,0.00,N,5,-310,
|
|
20230922,16330,15800,16330,15360,24221,386510970,00,0.00,N,2,470,
|
|
20230921,15860,16050,16180,15720,31366,497802050,00,0.00,N,5,-340,
|
|
20230920,16200,16500,17240,16020,87107,1446781980,00,0.00,N,5,-230,
|
|
20230919,16430,15960,16700,15960,47980,787256040,00,0.00,N,2,260,
|
|
20230918,16170,15550,16450,15520,79262,1286277290,00,0.00,N,2,620,
|
|
20230915,15550,15250,16040,15200,74044,1159218550,00,0.00,N,2,350,
|
|
20230914,15200,14250,15270,14250,80213,1196821860,00,0.00,N,2,950,
|
|
20230913,14250,14260,14420,14000,27275,386617710,00,0.00,N,3,0,
|
|
20230912,14250,14380,14380,14100,12986,184758470,00,0.00,N,5,-20,
|
|
20230911,14270,14200,14320,14020,7064,100049820,00,0.00,N,2,40,
|
|
20230908,14230,14140,14380,14080,9950,141091790,00,0.00,N,5,-40,
|
|
20230907,14270,14120,14270,14050,11099,156912020,00,0.00,N,2,100,
|
|
20230906,14170,14360,14520,14150,10237,145378690,00,0.00,N,5,-110,
|
|
20230905,14280,14440,14440,14210,12291,175367730,00,0.00,N,5,-130,
|
|
20230904,14410,14600,14600,14300,14799,212735090,00,0.00,N,5,-190,
|
|
20230901,14600,14750,14790,14450,14909,217053530,00,0.00,N,5,-40,
|
|
20230831,14640,14690,14780,14510,14404,210009210,00,0.00,N,5,-40,
|
|
20230830,14680,14660,14720,14510,18343,267936510,00,0.00,N,2,20,
|
|
20230829,14660,14640,14790,14540,42653,624559160,00,0.00,N,2,20,
|
|
20230828,14640,14800,14800,14520,16524,241882960,00,0.00,N,3,0,
|
|
20230825,14640,14730,14830,14580,25430,373119660,00,0.00,N,5,-100,
|
|
20230824,14740,15130,15300,14510,71317,1051555890,00,0.00,N,5,-390,
|
|
20230823,15130,14020,15290,13900,120637,1780889180,00,0.00,N,2,1110,
|
|
20230822,14020,14100,14100,13860,12155,170114400,00,0.00,N,2,20,
|
|
20230821,14000,14120,14120,13900,12427,174282810,00,0.00,N,5,-130,
|
|
20230818,14130,14030,14200,13660,22636,317390270,00,0.00,N,2,170,
|
|
20230817,13960,13580,14110,13310,30171,415893240,00,0.00,N,2,380,
|
|
20230816,13580,13950,14020,13580,24187,333338610,00,0.00,N,5,-480,
|
|
20230814,14060,14300,14540,13870,57071,809033170,00,0.00,N,5,-230,
|
|
20230811,14290,13200,14300,13130,103848,1433937200,00,0.00,N,2,1230,
|
|
20230810,13060,13000,13130,12820,7885,102246180,00,0.00,N,2,140,
|
|
20230809,12920,13010,13020,12860,3559,46068570,00,0.00,N,5,-30,
|
|
20230808,12950,13010,13020,12840,4570,59108400,00,0.00,N,5,-50,
|
|
20230807,13000,13100,13100,12840,10061,130021960,00,0.00,N,2,10,
|
|
20230804,12990,13000,13100,12870,8029,104231410,00,0.00,N,2,120,
|
|
20230803,12870,12920,12970,12700,7917,101506770,00,0.00,N,5,-110,
|
|
20230802,12980,13060,13060,12710,22297,287273160,00,0.00,N,5,-80,
|
|
20230801,13060,13200,13200,13060,15813,207584500,00,0.00,N,5,-60,
|
|
20230731,13120,13310,13390,13080,9830,129770640,00,0.00,N,2,40,
|
|
20230728,13080,12950,13200,12700,9222,119940700,00,0.00,N,2,170,
|
|
20230727,12910,12920,12980,12610,16756,215083270,00,0.00,N,3,0,
|
|
20230726,12910,12700,12910,12050,56730,702651110,00,0.00,N,3,0,
|
|
20230725,12910,13100,13100,12730,24739,317878270,00,0.00,N,5,-190,
|
|
20230724,13100,13390,13390,12900,30463,397792370,00,0.00,N,5,-310,
|
|
20230721,13410,13640,13640,13370,10777,145031190,00,0.00,N,5,-240,
|
|
20230720,13650,13740,13740,13500,16621,225574520,00,0.00,N,5,-90,
|
|
20230719,13740,13970,13970,13690,9610,131966260,00,0.00,N,5,-130,
|
|
20230718,13870,14060,14060,13780,12835,177929990,00,0.00,N,5,-140,
|
|
20230717,14010,14150,14150,13950,6415,89867820,00,0.00,N,5,-20,
|
|
20230714,14030,14240,14240,13780,29205,407158700,00,0.00,N,5,-70,
|
|
20230713,14100,14370,14370,14090,11189,158191120,00,0.00,N,5,-70,
|
|
20230712,14170,14300,14300,14110,9310,131940360,00,0.00,N,5,-70,
|
|
20230711,14240,14300,14300,14110,7477,106324450,00,0.00,N,5,-50,
|
|
20230710,14290,14050,14390,13990,15495,220016730,00,0.00,N,2,20,
|
|
20230707,14270,14280,14490,14030,19936,284406040,00,0.00,N,5,-10,
|
|
20230706,14280,14680,14680,14060,19123,273060070,00,0.00,N,5,-260,
|
|
20230705,14540,14550,14790,14440,22940,336150270,00,0.00,N,5,-70,
|
|
20230704,14610,14520,14700,14400,20870,303745380,00,0.00,N,2,140,
|
|
20230703,14470,14480,14680,14300,28695,416029490,00,0.00,N,5,-20,
|
|
20230630,14490,14420,14600,14330,18392,266616370,00,0.00,N,2,70,
|
|
20230629,14420,14310,14620,14260,22110,320474450,00,0.00,N,2,120,
|
|
20230628,14300,14670,14670,14140,25744,369471840,00,0.00,N,5,-150,
|
|
20230627,14450,14280,14720,14260,69741,1014741440,00,0.00,N,2,440,
|
|
20230626,14010,14260,14260,13900,7844,109849820,00,0.00,N,5,-110,
|
|
20230623,14120,14320,14330,13950,15485,218812060,00,0.00,N,2,10,
|
|
20230622,14110,14010,14120,13960,11044,154910300,00,0.00,N,2,10,
|
|
20230621,14100,14230,14230,14000,12574,176865430,00,0.00,N,5,-70,
|
|
20230620,14170,14300,14410,14010,24301,344428700,00,0.00,N,5,-240,
|
|
20230619,14410,14340,14570,14170,27438,394690130,00,0.00,N,2,60,
|
|
20230616,14350,13930,14380,13930,57790,822802010,00,0.00,N,2,430,
|
|
20230615,13920,13700,14040,13640,39618,552259410,00,0.00,N,2,180,
|
|
20230614,13740,13750,13940,13500,14851,202454180,00,0.00,N,5,-40,
|
|
20230613,13780,13700,14100,13600,31515,435250570,00,0.00,N,2,190,
|
|
20230612,13590,13660,13780,13510,7496,102112210,00,0.00,N,5,-130,
|
|
20230609,13720,13680,13740,13570,14750,201508980,00,0.00,N,5,-40,
|
|
20230608,13760,13830,13830,13550,14829,202471680,00,0.00,N,5,-20,
|
|
20230607,13780,13270,13940,13250,55082,746145190,00,0.00,N,2,510,
|
|
20230605,13270,13200,13350,13040,22455,296254060,00,0.00,N,2,140,
|
|
20230602,13130,13440,13440,13010,22729,299488690,00,0.00,N,5,-120,
|
|
20230601,13250,13240,13540,12950,19246,256066430,00,0.00,N,2,100,
|
|
20230531,13150,13200,13300,13140,7269,95947550,00,0.00,N,5,-50,
|
|
20230530,13200,13150,13240,13090,11109,146127200,00,0.00,N,2,60,
|
|
20230526,13140,13220,13440,13120,9241,122163340,00,0.00,N,5,-150,
|
|
20230525,13290,13420,13420,13220,22966,305002860,00,0.00,N,5,-130,
|
|
20230524,13420,13330,13470,13140,14789,196508470,00,0.00,N,2,80,
|
|
20230523,13340,13570,13570,13280,11450,152687310,00,0.00,N,2,60,
|
|
20230522,13280,13270,13570,13160,20389,273102920,00,0.00,N,2,10,
|
|
20230519,13270,13100,13310,12980,32862,433394150,00,0.00,N,2,280,
|
|
20230518,12990,12980,13070,12910,7334,95101440,00,0.00,N,2,20,
|
|
20230517,12970,12970,13050,12880,12601,163480340,00,0.00,N,5,-10,
|
|
20230516,12980,13100,13120,12850,13600,176285510,00,0.00,N,5,-30,
|
|
20230515,13010,13060,13110,12880,12748,165294170,00,0.00,N,2,40,
|
|
20230512,12970,13000,13130,12930,11339,147363140,00,0.00,N,2,20,
|
|
20230511,12950,12940,13080,12920,5139,66606300,00,0.00,N,2,20,
|
|
20230510,12930,12910,13130,12910,8978,116516410,00,0.00,N,5,-60,
|
|
20230509,12990,12890,13120,12740,15617,202955730,00,0.00,N,2,100,
|
|
20230508,12890,13160,13160,12890,9929,128871100,00,0.00,N,5,-160,
|
|
20230504,13050,12840,13090,12810,5591,72415730,00,0.00,N,2,80,
|
|
20230503,12970,12800,13070,12730,10366,133921910,00,0.00,N,2,160,
|
|
20230502,12810,12810,12810,12650,9575,122137120,00,0.00,N,3,0,
|
|
20230428,12810,12990,12990,12720,7462,95428110,00,0.00,N,2,50,
|
|
20230427,12760,12760,12880,12690,14697,187122740,00,0.00,N,5,-130,
|
|
20230426,12890,12980,13200,12740,16766,217354080,00,0.00,N,5,-100,
|
|
20230425,12990,13060,13080,12780,32224,415346990,00,0.00,N,5,-60,
|
|
20230424,13050,13400,13400,12960,21171,277022020,00,0.00,N,5,-170,
|
|
20230421,13220,13510,13530,13220,37329,497496250,00,0.00,N,5,-360,
|
|
20230420,13580,13670,13670,13500,14878,201497060,00,0.00,N,5,-80,
|
|
20230419,13660,13570,13680,13560,14831,202354430,00,0.00,N,2,60,
|
|
20230418,13600,13710,13740,13470,23725,321832850,00,0.00,N,5,-50,
|
|
20230417,13650,13840,13850,13500,23985,328453560,00,0.00,N,5,-200,
|
|
20230414,13850,13850,13990,13780,12320,170809430,00,0.00,N,5,-60,
|
|
20230413,13910,13850,13940,13720,14334,198529930,00,0.00,N,2,60,
|
|
20230412,13850,13720,13950,13700,19279,266295330,00,0.00,N,2,130,
|
|
20230411,13720,13580,13770,13580,10909,149592650,00,0.00,N,2,80,
|
|
20230410,13640,13800,13970,13600,28339,387429650,00,0.00,N,5,-180,
|
|
20230407,13820,13900,14000,13730,27006,372075550,00,0.00,N,5,-80,
|
|
20230406,13900,13970,14290,13790,33189,461144450,00,0.00,N,5,-200,
|
|
20230405,14100,14090,14270,13900,32295,455462290,00,0.00,N,2,100,
|
|
20230404,14000,14130,14130,13890,17288,241280390,00,0.00,N,5,-10,
|
|
20230403,14010,13930,14040,13800,11571,161080640,00,0.00,N,2,80,
|
|
20230331,13930,14060,14150,13900,23593,329980230,00,0.00,N,5,-160,
|
|
20230330,14090,14390,14390,14050,31338,443572210,00,0.00,N,5,-360,
|
|
20230329,14450,14450,14490,14070,15580,221793350,00,0.00,N,2,30,
|
|
20230328,14420,13900,14530,13780,28228,403635080,00,0.00,N,2,520,
|
|
20230327,13900,14230,14230,13680,13584,188185020,00,0.00,N,5,-80,
|
|
20230324,13980,13940,14060,13550,18511,256228970,00,0.00,N,2,280,
|
|
20230323,13700,13800,14130,13520,22459,306740070,00,0.00,N,5,-130,
|
|
20230322,13830,14040,14150,13820,19944,278291300,00,0.00,N,5,-190,
|
|
20230321,14020,14220,14230,13880,12056,168498140,00,0.00,N,5,-20,
|
|
20230320,14040,14170,14230,13960,7510,105549240,00,0.00,N,5,-130,
|
|
20230317,14170,13900,14180,13870,12785,179308500,00,0.00,N,2,270,
|
|
20230316,13900,13800,13940,13630,27086,372498110,00,0.00,N,2,30,
|
|
20230315,13870,13910,14230,13800,16177,225180110,00,0.00,N,2,20,
|
|
20230314,13850,14150,14400,13850,27807,390062270,00,0.00,N,5,-550,
|
|
20230313,14400,14110,14490,14090,14343,203878780,00,0.00,N,2,30,
|
|
20230310,14370,14910,14910,14000,31061,446279870,00,0.00,N,5,-380,
|
|
20230309,14750,15030,15060,14670,14551,214829790,00,0.00,N,5,-130,
|
|
20230308,14880,15080,15210,14880,7398,110774840,00,0.00,N,5,-420,
|
|
20230307,15300,15090,15340,14770,15463,232489450,00,0.00,N,2,210,
|
|
20230306,15090,15340,15350,15000,10112,152784750,00,0.00,N,5,-60,
|
|
20230303,15150,14880,15280,14640,21869,326794270,00,0.00,N,2,360,
|
|
20230302,14790,15190,15190,14650,17662,261304510,00,0.00,N,5,-160,
|
|
20230228,14950,14990,15030,14660,8528,126780950,00,0.00,N,2,150,
|
|
20230227,14800,14950,14950,14660,13711,202429070,00,0.00,N,5,-250,
|
|
20230224,15050,15550,15730,14970,28858,437579590,00,0.00,N,5,-490,
|
|
20230223,15540,15890,16050,15540,22083,346872100,00,0.00,N,5,-340,
|
|
20230222,15880,15810,15900,15510,18790,294218420,00,0.00,N,5,-110,
|
|
20230221,15990,16000,16000,15760,9876,157343450,00,0.00,N,2,20,
|
|
20230220,15970,15740,15990,15300,19732,310956570,00,0.00,N,2,320,
|
|
20230217,15650,15580,15760,15580,8388,130915470,00,0.00,N,5,-120,
|
|
20230216,15770,15280,15820,15280,19118,299066380,00,0.00,N,2,540,
|
|
20230215,15230,15900,15900,15210,12017,186383210,00,0.00,N,5,-450,
|
|
20230214,15680,15970,16010,15630,19042,302231970,00,0.00,N,5,-260,
|
|
20230213,15940,16030,16230,15610,36628,580826230,00,0.00,N,5,-10,
|
|
20230210,15950,15440,15980,15020,53977,843453760,00,0.00,N,2,450,
|
|
20230209,15500,15800,15910,15360,18870,293623340,00,0.00,N,5,-300,
|
|
20230208,15800,15240,16100,15240,57634,906929230,00,0.00,N,2,660,
|
|
20230207,15140,15260,15540,15060,11634,176565870,00,0.00,N,5,-90,
|
|
20230206,15230,15500,15500,15160,10549,161461940,00,0.00,N,5,-270,
|
|
20230203,15500,15480,15570,15110,26268,403352310,00,0.00,N,2,20,
|
|
20230202,15480,15510,15660,15450,18473,286962230,00,0.00,N,3,0,
|
|
20230201,15480,15950,16130,15370,53001,824503190,00,0.00,N,5,-470,
|
|
20230131,15950,15490,16300,15330,109193,1739456100,00,0.00,N,2,460,
|
|
20230130,15490,15300,15560,14850,39917,608557080,00,0.00,N,2,450,
|
|
20230127,15040,15010,15260,14900,6031,90605100,00,0.00,N,2,20,
|
|
20230126,15020,14900,15360,14900,25952,393509940,00,0.00,N,2,160,
|
|
20230125,14860,14950,14950,14700,19973,295770130,00,0.00,N,2,110,
|
|
20230120,14750,14700,14850,14600,12724,187324500,00,0.00,N,2,100,
|
|
20230119,14650,14800,14800,14500,7423,108448450,00,0.00,N,5,-200,
|
|
20230118,14850,14550,15000,14400,11087,162683800,00,0.00,N,2,200,
|
|
20230117,14650,14750,14850,14450,10657,155157100,00,0.00,N,5,-100,
|
|
20230116,14750,14600,14950,14600,7228,106553950,00,0.00,N,2,150,
|
|
20230113,14600,14750,14750,14550,7531,110298950,00,0.00,N,5,-150,
|
|
20230112,14750,14900,15000,14550,14753,217434350,00,0.00,N,5,-100,
|
|
20230111,14850,14850,14900,14650,9426,139187200,00,0.00,N,2,50,
|
|
20230110,14800,14600,14850,14550,10646,156271550,00,0.00,N,2,200,
|
|
20230109,14600,14450,14950,14400,16011,234797100,00,0.00,N,2,250,
|
|
20230106,14350,14300,14500,14200,17457,249675850,00,0.00,N,5,-100,
|
|
20230105,14450,14700,14700,14250,9081,130732850,00,0.00,N,5,-50,
|
|
20230104,14500,14300,14550,14050,5368,77379300,00,0.00,N,2,250,
|
|
20230103,14250,13900,14300,13650,20001,278094450,00,0.00,N,2,150,
|
|
20230102,14100,14650,15000,14000,24399,349232200,00,0.00,N,5,-600,
|
|
20221229,14700,14950,14950,14350,21980,319142000,00,0.00,N,5,-250,
|
|
20221228,14950,15250,15250,14800,11312,169786500,02,0.00,N,5,-350,
|
|
20221227,15300,14850,15300,14850,21062,318872250,00,0.00,N,2,450,
|
|
20221226,14850,14900,15000,14600,13012,192779300,00,0.00,N,5,-50,
|
|
20221223,14900,15350,15400,14800,25560,382528400,00,0.00,N,5,-650,
|
|
20221222,15550,15400,15700,15350,10286,159969900,00,0.00,N,2,150,
|
|
20221221,15400,15450,15700,15200,15255,235334500,00,0.00,N,5,-200,
|
|
20221220,15600,16000,16100,15350,25305,397553600,00,0.00,N,5,-500,
|
|
20221219,16100,16200,16250,15850,31362,503670150,00,0.00,N,2,150,
|
|
20221216,15950,15150,16400,14950,75490,1198656050,00,0.00,N,2,600,
|
|
20221215,15350,15200,15600,15100,24826,382080400,00,0.00,N,2,150,
|
|
20221214,15200,14900,15200,14900,28266,424862800,00,0.00,N,2,350,
|
|
20221213,14850,15200,15200,14650,31540,470232550,00,0.00,N,5,-500,
|
|
20221212,15350,15550,16100,15050,52799,821104800,00,0.00,N,2,50,
|
|
20221209,15300,14700,15800,14550,64686,991151050,00,0.00,N,2,700,
|
|
20221208,14600,14450,14650,14400,6450,93636850,00,0.00,N,5,-50,
|
|
20221207,14650,14500,14700,14400,9152,132828850,00,0.00,N,5,-100,
|
|
20221206,14750,14950,14950,14650,7972,117508050,00,0.00,N,5,-200,
|
|
20221205,14950,14850,15100,14750,13669,204421000,00,0.00,N,2,100,
|
|
20221202,14850,14850,14900,14700,7393,109268550,00,0.00,N,5,-50,
|
|
20221201,14900,14750,15300,14650,59863,893963900,00,0.00,N,2,550,
|
|
20221130,14350,14150,14450,14100,9806,140094250,00,0.00,N,2,100,
|
|
20221129,14250,14200,14250,14000,6605,93688700,00,0.00,N,2,250,
|
|
20221128,14000,14600,14600,13950,29150,410152600,00,0.00,N,5,-650,
|
|
20221125,14650,14750,14850,14300,22125,321846400,00,0.00,N,5,-100,
|
|
20221124,14750,14650,14800,14450,18823,275638700,00,0.00,N,2,150,
|
|
20221123,14600,14650,14650,14400,9986,144528050,00,0.00,N,2,100,
|
|
20221122,14500,14700,14700,14300,15234,220162300,00,0.00,N,5,-200,
|
|
20221121,14700,14800,14900,14450,25732,376076550,00,0.00,N,3,0,
|
|
20221118,14700,14650,14900,14550,14386,211141150,00,0.00,N,5,-50,
|
|
20221117,14750,15000,15100,14700,14947,221501150,00,0.00,N,5,-350,
|
|
20221116,15100,15100,15200,14800,29675,443160450,00,0.00,N,3,0,
|
|
20221115,15100,15000,15150,14850,18043,270684200,00,0.00,N,2,250,
|
|
20221114,14850,14950,15100,14700,25626,381744150,00,0.00,N,5,-100,
|
|
20221111,14950,14900,15000,14700,27247,404761450,00,0.00,N,2,350,
|
|
20221110,14600,14400,14700,14400,20397,295779900,00,0.00,N,5,-100,
|
|
20221109,14700,14800,14850,14550,28162,413788450,00,0.00,N,2,50,
|
|
20221108,14650,15800,15850,14050,161867,2366014750,00,0.00,N,5,-1000,
|
|
20221107,15650,15550,15750,15350,5962,93059200,00,0.00,N,2,250,
|
|
20221104,15400,15150,15500,15100,2039,31190550,00,0.00,N,5,-50,
|
|
20221103,15450,15150,15450,14950,6125,93326300,00,0.00,N,5,-50,
|
|
20221102,15500,15400,15550,15200,5259,81191150,00,0.00,N,2,100,
|
|
20221101,15400,15100,15400,15050,5410,82419500,00,0.00,N,2,150,
|
|
20221031,15250,15200,15250,15050,2043,31043150,00,0.00,N,2,150,
|
|
20221028,15100,15050,15200,14900,5876,88636850,00,0.00,N,5,-100,
|
|
20221027,15200,15100,15350,15050,8097,123224900,00,0.00,N,3,0,
|
|
20221026,15200,15450,15450,15000,8690,131714500,00,0.00,N,5,-250,
|
|
20221025,15450,15400,15500,15200,4273,65544000,00,0.00,N,2,100,
|
|
20221024,15350,15200,15600,15150,25515,392297700,00,0.00,N,2,300,
|
|
20221021,15050,14800,15200,14800,5011,75257550,00,0.00,N,5,-50,
|
|
20221020,15100,15100,15200,14800,8793,131344150,00,0.00,N,5,-100,
|
|
20221019,15200,14850,15500,14450,34710,525012700,00,0.00,N,2,500,
|
|
20221018,14700,14550,14850,14400,11115,162258850,00,0.00,N,2,100,
|
|
20221017,14600,13800,14600,13700,17267,243222000,00,0.00,N,2,500,
|
|
20221014,14100,13950,14250,13850,7587,106986850,00,0.00,N,2,400,
|
|
20221013,13700,14550,14550,13700,26763,371517750,00,0.00,N,5,-1000,
|
|
20221012,14700,14450,14700,14300,8448,123049050,00,0.00,N,3,0,
|
|
20221011,14700,14350,14700,14150,16210,234702150,00,0.00,N,5,-250,
|
|
20221007,14950,15000,15000,14700,6047,89638300,00,0.00,N,5,-100,
|
|
20221006,15050,14850,15100,14500,14991,222107400,00,0.00,N,2,350,
|
|
20221005,14700,15100,15150,14500,15774,232481000,00,0.00,N,5,-250,
|
|
20221004,14950,14500,14950,14500,14024,205621050,00,0.00,N,2,450,
|
|
20220930,14500,14100,14600,13750,37752,532721150,00,0.00,N,5,-50,
|
|
20220929,14550,14800,14950,14400,16205,237478350,00,0.00,N,5,-200,
|
|
20220928,14750,15000,15000,14050,27898,402358250,00,0.00,N,5,-150,
|
|
20220927,14900,14750,15000,14500,19091,280802400,00,0.00,N,3,0,
|
|
20220926,14900,15500,15500,14800,26514,398255800,00,0.00,N,5,-850,
|
|
20220923,15750,16450,16450,15400,26303,414115400,00,0.00,N,5,-750,
|
|
20220922,16500,16550,16550,16050,11087,180304150,00,0.00,N,5,-200,
|
|
20220921,16700,16600,16850,16500,6662,110944050,00,0.00,N,5,-150,
|
|
20220920,16850,16750,16900,16600,10276,171941000,00,0.00,N,2,100,
|
|
20220919,16750,16950,16950,16400,9082,150782850,00,0.00,N,5,-200,
|
|
20220916,16950,17100,17150,16600,11516,194022850,00,0.00,N,5,-200,
|
|
20220915,17150,17400,17700,17150,10101,174070800,00,0.00,N,5,-250,
|
|
20220914,17400,17050,17500,16750,19798,337396750,00,0.00,N,5,-200,
|
|
20220913,17600,17350,17800,17350,12004,211150350,00,0.00,N,2,400,
|
|
20220908,17200,17400,17400,17150,6149,106115750,00,0.00,N,5,-100,
|
|
20220907,17300,17550,17550,16950,15094,258750700,00,0.00,N,5,-250,
|
|
20220906,17550,17200,17950,17100,16940,299373500,00,0.00,N,2,250,
|
|
20220905,17300,18050,18050,17150,20356,355188500,00,0.00,N,5,-650,
|
|
20220902,17950,17350,18650,17350,52461,953652200,00,0.00,N,2,550,
|
|
20220901,17400,17300,17800,17150,17674,309576950,00,0.00,N,5,-150,
|
|
20220831,17550,16950,17600,16850,18610,321645200,00,0.00,N,2,400,
|
|
20220830,17150,16050,17200,16050,26767,451376700,00,0.00,N,2,1100,
|
|
20220829,16050,16500,16500,15950,24811,400314100,00,0.00,N,5,-600,
|
|
20220826,16650,17000,17050,16650,20207,339379650,00,0.00,N,5,-250,
|
|
20220825,16900,16550,16950,16450,9788,164003200,00,0.00,N,2,400,
|
|
20220824,16500,16300,16650,16300,12161,199752350,00,0.00,N,2,50,
|
|
20220823,16450,16700,16800,16250,21629,356168400,00,0.00,N,5,-500,
|
|
20220822,16950,17650,17650,16950,47917,821978200,00,0.00,N,5,-850,
|
|
20220819,17800,17950,17950,17400,20000,352604250,00,0.00,N,5,-50,
|
|
20220818,17850,17650,17950,17200,15631,273990600,00,0.00,N,2,100,
|
|
20220817,17750,17600,17900,17550,13560,239761250,00,0.00,N,5,-50,
|
|
20220816,17800,17500,17950,17250,20561,361355150,00,0.00,N,2,250,
|
|
20220812,17550,17250,17550,17200,11113,193151200,00,0.00,N,2,150,
|
|
20220811,17400,17450,17550,17250,16767,291561400,00,0.00,N,5,-50,
|
|
20220810,17450,17350,17650,16850,24409,416399650,00,0.00,N,5,-50,
|
|
20220809,17500,17750,17750,17250,11970,208435550,00,0.00,N,5,-300,
|
|
20220808,17800,17700,17850,17450,12977,228379500,00,0.00,N,5,-100,
|
|
20220805,17900,17500,18200,17500,29836,533881500,00,0.00,N,2,250,
|
|
20220804,17650,16950,17700,16750,43154,746953300,00,0.00,N,2,850,
|
|
20220803,16800,16800,16900,16500,12615,210800700,00,0.00,N,3,0,
|
|
20220802,16800,16650,16800,16300,21586,356888250,00,0.00,N,3,0,
|
|
20220801,16800,16800,16900,16550,10142,169672800,00,0.00,N,3,0,
|
|
20220729,16800,16800,16800,16500,9318,155288050,00,0.00,N,2,250,
|
|
20220728,16550,16500,16750,16350,22945,380138750,00,0.00,N,2,300,
|
|
20220727,16250,15550,16750,15500,67001,1078816550,00,0.00,N,2,700,
|
|
20220726,15550,15700,15700,15400,11585,179626650,00,0.00,N,5,-150,
|
|
20220725,15700,15800,15800,15500,9055,141835800,00,0.00,N,5,-100,
|
|
20220722,15800,15600,15950,15500,15207,239650800,00,0.00,N,2,200,
|
|
20220721,15600,15700,15750,15300,9408,146323550,00,0.00,N,5,-50,
|
|
20220720,15650,15600,15750,15500,13926,217978350,00,0.00,N,2,250,
|
|
20220719,15400,15250,15450,15200,7834,120171850,00,0.00,N,5,-100,
|
|
20220718,15500,15100,15500,14950,16177,246927700,00,0.00,N,2,500,
|
|
20220715,15000,15300,15300,14550,14958,222882600,00,0.00,N,5,-200,
|
|
20220714,15200,14800,15200,14600,12098,180066250,00,0.00,N,2,400,
|
|
20220713,14800,14450,14850,14350,12582,183781650,00,0.00,N,2,300,
|
|
20220712,14500,15000,15550,14400,66090,983321950,00,0.00,N,5,-500,
|
|
20220711,15000,14850,15100,14650,12417,185452500,00,0.00,N,2,150,
|
|
20220708,14850,15200,15250,14800,25404,382926700,00,0.00,N,5,-200,
|
|
20220707,15050,14900,15150,14850,16732,250746950,00,0.00,N,2,150,
|
|
20220706,14900,14800,15250,14650,34454,514868450,00,0.00,N,3,0,
|
|
20220705,14900,14400,15000,14400,19292,284808300,00,0.00,N,2,500,
|
|
20220704,14400,14750,14850,14000,40320,575259850,00,0.00,N,5,-350,
|
|
20220701,14750,15100,15300,14450,61411,901483900,00,0.00,N,5,-400,
|
|
20220630,15150,15850,15850,14900,36913,558423050,00,0.00,N,5,-650,
|
|
20220629,15800,15750,16000,15400,17901,279035950,00,0.00,N,5,-300,
|
|
20220628,16100,15900,16200,15650,14953,236861400,00,0.00,N,2,100,
|
|
20220627,16000,15800,16400,15800,21328,344737850,00,0.00,N,2,200,
|
|
20220624,15800,14550,15800,14550,37256,572586650,00,0.00,N,2,1100,
|
|
20220623,14700,15450,15850,14600,80487,1210376550,00,0.00,N,5,-1000,
|
|
20220622,15700,16600,16950,15700,29837,485793000,00,0.00,N,5,-800,
|
|
20220621,16500,16000,16700,15800,63049,1026114450,00,0.00,N,2,350,
|
|
20220620,16150,17350,17550,15850,79291,1287111950,00,0.00,N,5,-1150,
|
|
20220617,17300,17000,17550,16700,37937,648263200,00,0.00,N,5,-350,
|
|
20220616,17650,17700,18250,17400,42874,767221800,00,0.00,N,2,200,
|
|
20220615,17450,18250,18450,16850,89178,1560298450,00,0.00,N,5,-1000,
|
|
20220614,18450,18650,18950,17850,98879,1812680000,00,0.00,N,5,-800,
|
|
20220613,19250,20400,20500,19250,85879,1684497000,00,0.00,N,5,-1650,
|
|
20220610,20900,20900,20950,20600,14689,304280850,00,0.00,N,5,-50,
|
|
20220609,20950,20800,21000,20750,17717,369003250,00,0.00,N,5,-50,
|
|
20220608,21000,21050,21150,20750,21629,452427350,00,0.00,N,3,0,
|
|
20220607,21000,21200,21200,20750,12718,266214700,00,0.00,N,5,-200,
|
|
20220603,21200,21150,21350,20900,28672,602678900,00,0.00,N,3,0,
|
|
20220602,21200,21250,21250,20900,15897,334902150,00,0.00,N,5,-50,
|
|
20220531,21250,21300,21300,20850,25991,547640650,00,0.00,N,3,0,
|
|
20220530,21250,20850,21300,20650,37605,786663350,00,0.00,N,2,400,
|
|
20220527,20850,21150,21150,20600,32761,680817350,00,0.00,N,3,0,
|
|
20220526,20850,21150,21350,20700,29085,610412500,00,0.00,N,5,-200,
|
|
20220525,21050,21100,21150,20750,22335,468840700,00,0.00,N,2,150,
|
|
20220524,20900,21350,21500,20850,27639,584057550,00,0.00,N,5,-350,
|
|
20220523,21250,21500,21500,21150,28118,598425850,00,0.00,N,5,-300,
|
|
20220520,21550,21250,21750,21150,28044,603595400,00,0.00,N,2,400,
|
|
20220519,21150,20950,21300,20850,46435,979524250,00,0.00,N,5,-350,
|
|
20220518,21500,22300,22500,21400,135321,2940161050,00,0.00,N,5,-800,
|
|
20220517,22300,23250,23300,22000,305333,6906184150,00,0.00,N,5,-2550,
|
|
20220516,24850,25050,25200,24550,90994,2202898200,00,0.00,N,3,0,
|