450 lines
29 KiB
CSV
450 lines
29 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250305,4970,4805,4970,4805,242641,1191896727,00,0.00,N,2,150,
|
|
20250304,4820,4825,4925,4765,382366,1849810605,00,0.00,N,5,-105,
|
|
20250228,4925,5010,5100,4910,763421,3800552320,00,0.00,N,5,-235,
|
|
20250227,5160,5420,5490,5160,653694,3461155400,00,0.00,N,5,-210,
|
|
20250226,5370,5290,5470,5280,388087,2077181100,00,0.00,N,2,30,
|
|
20250225,5340,5410,5420,5280,296815,1584685090,00,0.00,N,5,-90,
|
|
20250224,5430,5260,5450,5210,432388,2309187790,00,0.00,N,3,0,
|
|
20250221,5430,5390,5690,5380,629385,3445143250,00,0.00,N,5,-10,
|
|
20250220,5440,5640,5640,5410,606485,3327392250,00,0.00,N,5,-190,
|
|
20250219,5630,5770,5780,5540,1037462,5838451930,00,0.00,N,5,-130,
|
|
20250218,5760,5810,5850,5720,1195582,6921544560,00,0.00,N,5,-40,
|
|
20250217,5800,5740,5920,5700,1654343,9610205510,00,0.00,N,2,140,
|
|
20250214,5660,5780,5870,5660,1513161,8729985320,00,0.00,N,5,-60,
|
|
20250213,5720,5570,5850,5450,2848166,16293420550,00,0.00,N,2,190,
|
|
20250212,5530,5550,5680,5360,955307,5277440260,00,0.00,N,5,-20,
|
|
20250211,5550,5640,5720,5530,934198,5239183560,00,0.00,N,5,-60,
|
|
20250210,5610,5520,5780,5410,1216319,6871261150,00,0.00,N,2,10,
|
|
20250207,5600,5600,5860,5480,2651041,15146372080,00,0.00,N,2,50,
|
|
20250206,5550,5580,5650,5500,704809,3921890470,00,0.00,N,5,-30,
|
|
20250205,5580,5470,5660,5440,909076,5074465890,00,0.00,N,2,120,
|
|
20250204,5460,5360,5610,5350,1210552,6633523180,00,0.00,N,2,210,
|
|
20250203,5250,5640,5640,5180,2036275,10848129380,00,0.00,N,5,-510,
|
|
20250131,5760,5890,6080,5640,2446088,14451975010,00,0.00,N,5,-200,
|
|
20250124,5960,6020,6090,5930,2145871,12902192000,00,0.00,N,5,-140,
|
|
20250123,6100,5960,6200,5810,5035993,30414989460,00,0.00,N,2,100,
|
|
20250122,6000,5960,6150,5910,3189791,19200609060,00,0.00,N,5,-20,
|
|
20250121,6020,5870,6020,5660,3018421,17601325080,00,0.00,N,2,100,
|
|
20250120,5920,6040,6080,5860,1819563,10835625150,00,0.00,N,5,-140,
|
|
20250117,6060,5970,6100,5860,4990297,29956155040,00,0.00,N,2,150,
|
|
20250116,5910,5790,6060,5720,8617632,50867763500,00,0.00,N,2,340,
|
|
20250115,5570,6330,6400,5570,13080672,79171271410,00,0.00,N,5,-290,
|
|
20250114,5860,5720,6030,5670,12893785,75763584690,00,0.00,N,2,100,
|
|
20250113,5760,5890,5930,5630,6199730,35671905810,00,0.00,N,5,-210,
|
|
20250110,5970,5240,6150,5010,37291498,214506957590,00,0.00,N,2,1170,
|
|
20250109,4800,4690,4830,4600,449572,2117147960,00,0.00,N,2,75,
|
|
20250108,4725,4800,4800,4690,569094,2687411495,00,0.00,N,5,-90,
|
|
20250107,4815,4850,4955,4800,938199,4568453655,00,0.00,N,2,20,
|
|
20250106,4795,4780,4845,4735,703869,3373246225,00,0.00,N,2,15,
|
|
20250103,4780,4770,4780,4655,614399,2899225045,00,0.00,N,3,0,
|
|
20250102,4780,4400,4850,4350,1533903,7236594175,00,0.00,N,2,420,
|
|
20241230,4360,4150,4400,4120,264950,1139409625,00,0.00,N,2,150,
|
|
20241227,4210,4250,4330,4160,375658,1590529250,02,0.00,N,5,-85,
|
|
20241226,4295,4410,4430,4280,302327,1311915845,00,0.00,N,5,-50,
|
|
20241224,4345,4405,4460,4300,406494,1768510425,00,0.00,N,5,-75,
|
|
20241223,4420,4375,4450,4340,277311,1220019995,00,0.00,N,2,75,
|
|
20241220,4345,4600,4600,4340,489474,2173391030,00,0.00,N,5,-195,
|
|
20241219,4540,4520,4665,4510,647663,2967484555,00,0.00,N,5,-140,
|
|
20241218,4680,4735,4860,4675,1427700,6795106380,00,0.00,N,2,75,
|
|
20241217,4605,4730,4775,4550,479632,2216590945,00,0.00,N,5,-50,
|
|
20241216,4655,4685,4755,4560,1151162,5352830340,00,0.00,N,2,230,
|
|
20241213,4425,4410,4480,4350,326683,1446443010,00,0.00,N,2,15,
|
|
20241212,4410,4480,4495,4300,463219,2037610325,00,0.00,N,2,20,
|
|
20241211,4390,4250,4405,4245,481875,2102639825,00,0.00,N,2,170,
|
|
20241210,4220,3970,4230,3970,578440,2392008240,00,0.00,N,2,250,
|
|
20241209,3970,4300,4300,3970,991611,4026990565,00,0.00,N,5,-380,
|
|
20241206,4350,4550,4645,4135,1057814,4579292065,00,0.00,N,5,-155,
|
|
20241205,4505,4725,4735,4500,631701,2905076415,00,0.00,N,5,-190,
|
|
20241204,4695,4745,4855,4610,1031494,4868418830,00,0.00,N,5,-235,
|
|
20241203,4930,4830,5050,4830,755922,3731258635,00,0.00,N,2,105,
|
|
20241202,4825,4945,5020,4825,877897,4296802720,00,0.00,N,5,-15,
|
|
20241129,4840,5100,5160,4810,1172474,5826855720,00,0.00,N,5,-190,
|
|
20241128,5030,5090,5130,5000,893894,4520083930,00,0.00,N,5,-110,
|
|
20241127,5140,5010,5320,4955,2510125,12920334615,00,0.00,N,2,130,
|
|
20241126,5010,5000,5060,4890,749981,3713157780,00,0.00,N,5,-60,
|
|
20241125,5070,4985,5070,4930,685169,3422032465,00,0.00,N,2,135,
|
|
20241122,4935,5020,5040,4900,805394,3992355155,00,0.00,N,5,-65,
|
|
20241121,5000,5030,5160,4965,949578,4789004770,00,0.00,N,5,-70,
|
|
20241120,5070,5260,5300,5050,1008291,5181253940,00,0.00,N,5,-80,
|
|
20241119,5150,5470,5580,5130,4053338,21781262290,00,0.00,N,5,-110,
|
|
20241118,5260,4860,5390,4850,3994353,20723337175,00,0.00,N,2,500,
|
|
20241115,4760,4610,4840,4515,869643,4066250435,00,0.00,N,2,100,
|
|
20241114,4660,4860,5030,4660,1183767,5716807065,00,0.00,N,5,-200,
|
|
20241113,4860,4990,5300,4860,1827112,9311937900,00,0.00,N,5,-260,
|
|
20241112,5120,5190,5650,5070,5240740,28404906170,00,0.00,N,2,50,
|
|
20241111,5070,5220,5290,5070,1140471,5877494260,00,0.00,N,5,-60,
|
|
20241108,5130,5050,5210,5040,1104426,5651374140,00,0.00,N,2,50,
|
|
20241107,5080,5240,5480,5050,6511376,34236401860,00,0.00,N,2,115,
|
|
20241106,4965,4655,4965,4635,2201103,10601717145,00,0.00,N,2,370,
|
|
20241105,4595,4545,4630,4545,303955,1393895255,00,0.00,N,2,5,
|
|
20241104,4590,4550,4650,4540,296611,1364676920,00,0.00,N,2,20,
|
|
20241101,4570,4635,4675,4550,494748,2276487765,00,0.00,N,5,-135,
|
|
20241031,4705,4795,4815,4625,381462,1800827845,00,0.00,N,5,-110,
|
|
20241030,4815,4925,5010,4780,681921,3333987210,00,0.00,N,5,-45,
|
|
20241029,4860,4745,5210,4740,2675455,13229714435,00,0.00,N,2,170,
|
|
20241028,4690,4500,4710,4500,447629,2082700260,00,0.00,N,2,120,
|
|
20241025,4570,4830,4940,4570,1046031,5006218735,00,0.00,N,5,-135,
|
|
20241024,4705,4900,4970,4685,882418,4232403715,00,0.00,N,5,-70,
|
|
20241023,4775,4810,4865,4690,578624,2753892925,00,0.00,N,5,-35,
|
|
20241022,4810,4915,5040,4810,971706,4768805565,00,0.00,N,5,-145,
|
|
20241021,4955,4955,5040,4915,910667,4532822565,00,0.00,N,2,60,
|
|
20241018,4895,5080,5120,4820,1196074,5906878240,00,0.00,N,5,-175,
|
|
20241017,5070,5340,5370,5030,2919077,15196570180,00,0.00,N,2,110,
|
|
20241016,4960,4900,5100,4900,1389270,6938085605,00,0.00,N,5,-5,
|
|
20241015,4965,5020,5180,4840,2608885,13061922875,00,0.00,N,5,-5,
|
|
20241014,4970,5150,5190,4925,2188255,11013795080,00,0.00,N,5,-260,
|
|
20241011,5230,5560,6170,5210,11101170,63372323910,00,0.00,N,5,-430,
|
|
20241010,5660,5820,5970,5630,3111166,17940110680,00,0.00,N,5,-270,
|
|
20241008,5930,6050,6120,5810,3357020,19938022600,00,0.00,N,5,-310,
|
|
20241007,6240,6670,6920,6220,18372356,122119916700,00,0.00,N,5,-80,
|
|
20241004,6320,6070,6320,5900,4005402,24507256580,00,0.00,N,2,70,
|
|
20241002,6250,6240,6520,6050,17363436,109138489100,00,0.00,N,2,260,
|
|
20240930,5990,5920,6160,5790,5152051,31064124280,00,0.00,N,2,90,
|
|
20240927,5900,6300,6330,5810,4324029,26078802240,00,0.00,N,5,-520,
|
|
20240926,6420,6180,6610,6070,14646824,93591692910,00,0.00,N,2,180,
|
|
20240925,6240,6250,6360,6140,4847394,30295671900,00,0.00,N,5,-80,
|
|
20240924,6320,6360,6690,6140,21565688,137680468340,00,0.00,N,2,140,
|
|
20240923,6180,5200,6340,5050,27515358,164725268450,00,0.00,N,2,1110,
|
|
20240920,5070,5050,5170,5000,1068157,5434904080,00,0.00,N,2,50,
|
|
20240919,5020,4880,5250,4815,3111744,15612955025,00,0.00,N,2,310,
|
|
20240913,4710,4740,4850,4690,711635,3383926785,00,0.00,N,5,-50,
|
|
20240912,4760,4575,4785,4550,1094668,5138173640,00,0.00,N,2,295,
|
|
20240911,4465,4500,4715,4385,952855,4355676945,00,0.00,N,2,30,
|
|
20240910,4435,4665,4705,4435,678156,3090202390,00,0.00,N,5,-210,
|
|
20240909,4645,4515,4965,4460,1173143,5453585610,00,0.00,N,5,-95,
|
|
20240906,4740,5090,5390,4740,6526989,33434025055,00,0.00,N,5,-165,
|
|
20240905,4905,4880,4955,4660,1243102,6003677620,00,0.00,N,2,155,
|
|
20240904,4750,4740,4890,4610,759841,3572411505,00,0.00,N,5,-190,
|
|
20240903,4940,4980,5100,4940,578486,2893694775,00,0.00,N,5,-80,
|
|
20240902,5020,5280,5310,5020,1424065,7344169400,00,0.00,N,5,-20,
|
|
20240830,5040,5000,5200,4965,1379311,7023581510,00,0.00,N,2,90,
|
|
20240829,4950,5650,5700,4950,9095548,48551353850,00,0.00,N,5,-15,
|
|
20240828,4965,4425,5070,4305,4639712,23068579150,00,0.00,N,2,565,
|
|
20240827,4400,4205,4400,4140,188753,810582065,00,0.00,N,2,150,
|
|
20240826,4250,4330,4370,4200,176137,746904815,00,0.00,N,5,-65,
|
|
20240823,4315,4260,4440,4040,180383,770843415,00,0.00,N,5,-30,
|
|
20240822,4345,4470,4520,4345,207989,915164235,00,0.00,N,5,-95,
|
|
20240821,4440,4485,4490,4400,173739,768313950,00,0.00,N,5,-45,
|
|
20240820,4485,4395,4510,4395,179024,800496195,00,0.00,N,2,100,
|
|
20240819,4385,4490,4550,4355,209154,926287385,00,0.00,N,5,-130,
|
|
20240816,4515,4490,4565,4395,399366,1799174295,00,0.00,N,2,140,
|
|
20240814,4375,4375,4400,4305,234894,1021395765,00,0.00,N,2,115,
|
|
20240813,4260,4280,4365,4205,197563,839813985,00,0.00,N,5,-25,
|
|
20240812,4285,4125,4310,4125,249850,1061236780,00,0.00,N,2,165,
|
|
20240809,4120,4170,4210,4045,200303,821882900,00,0.00,N,2,110,
|
|
20240808,4010,3950,4070,3900,258057,1032606315,00,0.00,N,5,-30,
|
|
20240807,4040,3980,4115,3980,264694,1074059310,00,0.00,N,2,60,
|
|
20240806,3980,3670,4050,3670,976698,3815009980,00,0.00,N,2,290,
|
|
20240805,3690,4190,4310,3590,1202945,4755255685,00,0.00,N,5,-710,
|
|
20240802,4400,4650,4715,4355,644040,2884598940,00,0.00,N,5,-340,
|
|
20240801,4740,4795,4860,4740,293465,1409556860,00,0.00,N,2,5,
|
|
20240731,4735,4810,4860,4690,327431,1559755190,00,0.00,N,5,-70,
|
|
20240730,4805,4895,4940,4800,336606,1634801660,00,0.00,N,5,-95,
|
|
20240729,4900,4880,5060,4875,441191,2171350585,00,0.00,N,2,25,
|
|
20240726,4875,5050,5110,4820,707371,3477776255,00,0.00,N,5,-195,
|
|
20240725,5070,5090,5170,5050,450415,2292448600,00,0.00,N,5,-190,
|
|
20240724,5260,5020,5330,5010,935576,4881678940,00,0.00,N,2,190,
|
|
20240723,5070,5120,5290,5060,672651,3470631560,00,0.00,N,5,-50,
|
|
20240722,5120,5300,5360,5050,710436,3650891330,00,0.00,N,5,-200,
|
|
20240719,5320,5500,5530,5210,814234,4335043930,00,0.00,N,5,-180,
|
|
20240718,5500,6000,6400,5490,4180637,24698805950,00,0.00,N,5,-10,
|
|
20240717,5510,5660,5740,5500,585243,3267403040,00,0.00,N,5,-170,
|
|
20240716,5680,5730,5780,5520,574478,3253834960,00,0.00,N,5,-40,
|
|
20240715,5720,5660,5920,5660,899525,5219144200,00,0.00,N,2,120,
|
|
20240712,5600,5700,5770,5560,750694,4236644350,00,0.00,N,5,-250,
|
|
20240711,5850,6010,6020,5810,758768,4466789420,00,0.00,N,5,-110,
|
|
20240710,5960,6080,6180,5920,1557491,9369488010,00,0.00,N,2,60,
|
|
20240709,5900,5730,6140,5700,4308677,25656831670,00,0.00,N,2,240,
|
|
20240708,5660,5470,5730,5400,634838,3543471760,00,0.00,N,2,190,
|
|
20240705,5470,5730,5740,5470,1021565,5684673750,00,0.00,N,5,-250,
|
|
20240704,5720,5710,5930,5710,867541,5033557720,00,0.00,N,5,-30,
|
|
20240703,5750,5600,5900,5600,1532884,8832591340,00,0.00,N,2,240,
|
|
20240702,5510,5700,5790,5470,891197,4955750780,00,0.00,N,5,-210,
|
|
20240701,5720,5680,5750,5620,504759,2873595150,00,0.00,N,2,20,
|
|
20240628,5700,5790,5820,5660,552526,3169309480,00,0.00,N,5,-50,
|
|
20240627,5750,5970,6000,5730,871476,5097342240,00,0.00,N,5,-180,
|
|
20240626,5930,5940,6020,5810,848365,5008434280,00,0.00,N,5,-10,
|
|
20240625,5940,5640,6340,5400,4020046,24103214450,00,0.00,N,2,300,
|
|
20240624,5640,6000,6070,5640,1839014,10633583230,00,0.00,N,5,-470,
|
|
20240621,6110,6090,6200,6020,992017,6065741720,00,0.00,N,2,20,
|
|
20240620,6090,6560,6590,6050,2404545,15212485920,00,0.00,N,5,-340,
|
|
20240619,6430,6430,6580,6350,2490073,16125936810,00,0.00,N,2,60,
|
|
20240618,6370,6270,6730,6270,7216881,46907993630,00,0.00,N,2,270,
|
|
20240617,6100,6210,6360,6100,1467124,9124207950,00,0.00,N,5,-110,
|
|
20240614,6210,6190,6590,6130,6135282,39010206430,00,0.00,N,2,120,
|
|
20240613,6090,6140,6180,6050,1078364,6581433080,00,0.00,N,5,-40,
|
|
20240612,6130,6090,6290,6090,1739401,10781894380,00,0.00,N,2,40,
|
|
20240611,6090,6270,6270,5960,1313100,7996517510,00,0.00,N,5,-60,
|
|
20240610,6150,6100,6300,6050,1509029,9337323700,00,0.00,N,2,50,
|
|
20240607,6100,6110,6280,6070,1958075,12054106550,00,0.00,N,2,30,
|
|
20240605,6070,6160,6260,6030,2123377,13027854600,00,0.00,N,5,-90,
|
|
20240604,6160,6360,6470,6000,3681560,22614256250,00,0.00,N,5,-300,
|
|
20240603,6460,6680,6880,6330,4902142,32495679310,00,0.00,N,5,-80,
|
|
20240531,6540,6630,6920,6540,8417207,56759397400,00,0.00,N,5,-110,
|
|
20240530,6650,7230,7800,6600,44912172,329134092050,00,0.00,N,2,40,
|
|
20240529,6610,6950,7320,6610,12159639,85045585320,00,0.00,N,5,-340,
|
|
20240528,6950,7050,7150,6670,20975788,145407802110,00,0.00,N,2,180,
|
|
20240527,6770,5450,6920,5400,33870532,220085785630,00,0.00,N,2,1440,
|
|
20240524,5330,5490,5730,5300,1889339,10506610150,00,0.00,N,5,-90,
|
|
20240523,5420,5370,5510,5200,733538,3986174270,00,0.00,N,5,-10,
|
|
20240522,5430,5580,5620,5370,647581,3545278510,00,0.00,N,5,-80,
|
|
20240521,5510,5400,5510,5270,652519,3536657690,00,0.00,N,2,90,
|
|
20240520,5420,5430,5620,5340,2814192,15478404370,00,0.00,N,2,250,
|
|
20240517,5170,5240,5400,5160,528593,2778331880,00,0.00,N,5,-80,
|
|
20240516,5250,5350,5410,5250,767592,4083656150,00,0.00,N,5,-60,
|
|
20240514,5310,5060,5410,5060,1626477,8614186780,00,0.00,N,2,290,
|
|
20240513,5020,5140,5160,4950,1123147,5639936655,00,0.00,N,5,-120,
|
|
20240510,5140,5850,5950,5140,4215330,22865619270,00,0.00,N,5,-810,
|
|
20240509,5950,6250,6330,5920,2038868,12418273460,00,0.00,N,5,-450,
|
|
20240508,6400,6330,6820,6190,5763137,37649996240,00,0.00,N,3,0,
|
|
20240507,6400,6520,6530,6330,1900964,12181915420,00,0.00,N,5,-30,
|
|
20240503,6430,6440,6550,6360,3430065,22113900050,00,0.00,N,5,-70,
|
|
20240502,6500,6100,6530,6040,8435229,53286818150,00,0.00,N,2,270,
|
|
20240430,6230,5740,6540,5580,24099404,147930944430,00,0.00,N,2,990,
|
|
20240429,5240,5010,5320,5010,1170461,6065316975,00,0.00,N,2,375,
|
|
20240426,4865,4995,5030,4775,516097,2508560530,00,0.00,N,5,-15,
|
|
20240425,4880,5150,5180,4875,876755,4384908535,00,0.00,N,5,-220,
|
|
20240424,5100,4700,5460,4700,7516032,39527117410,00,0.00,N,2,435,
|
|
20240423,4665,4820,4870,4655,416739,1963952515,00,0.00,N,5,-155,
|
|
20240422,4820,4830,4955,4750,351623,1708092840,00,0.00,N,5,-10,
|
|
20240419,4830,5080,5130,4705,492986,2411693145,00,0.00,N,5,-250,
|
|
20240418,5080,5080,5120,5040,243373,1235251860,00,0.00,N,2,40,
|
|
20240417,5040,5320,5390,5030,670337,3467194290,00,0.00,N,5,-260,
|
|
20240416,5300,5230,5600,5170,939570,5046352690,00,0.00,N,2,120,
|
|
20240415,5180,5320,5500,5180,375524,1984234340,00,0.00,N,5,-250,
|
|
20240412,5430,5380,5600,5350,391434,2133430430,00,0.00,N,2,70,
|
|
20240411,5360,5300,5470,5180,313101,1673175080,00,0.00,N,5,-40,
|
|
20240409,5400,5230,5500,5230,756009,4097335750,00,0.00,N,2,140,
|
|
20240408,5260,5130,5820,5000,3414394,18672752690,00,0.00,N,2,180,
|
|
20240405,5080,4975,5130,4975,209824,1057585735,00,0.00,N,5,-10,
|
|
20240404,5090,5080,5130,4985,257147,1297887675,00,0.00,N,2,50,
|
|
20240403,5040,5220,5270,5010,383533,1941252470,00,0.00,N,5,-180,
|
|
20240402,5220,5400,5400,5220,269990,1422439370,00,0.00,N,5,-230,
|
|
20240401,5450,5240,5480,5190,322845,1732595670,00,0.00,N,2,210,
|
|
20240329,5240,5210,5310,5180,305413,1596497560,00,0.00,N,5,-40,
|
|
20240328,5280,5480,5590,5280,366989,1964030000,00,0.00,N,5,-130,
|
|
20240327,5410,5480,5650,5290,444767,2403743350,00,0.00,N,2,40,
|
|
20240326,5370,5470,5540,5350,288900,1559334050,00,0.00,N,5,-110,
|
|
20240325,5480,5550,5670,5480,183463,1015672700,00,0.00,N,5,-60,
|
|
20240322,5540,5750,5750,5520,279724,1564575170,00,0.00,N,5,-140,
|
|
20240321,5680,5600,5750,5550,451525,2546963640,00,0.00,N,2,140,
|
|
20240320,5540,5550,5680,5480,235749,1315928430,00,0.00,N,2,70,
|
|
20240319,5470,5420,5480,5350,202585,1095201250,00,0.00,N,2,30,
|
|
20240318,5440,5390,5530,5390,154982,844270740,00,0.00,N,2,40,
|
|
20240315,5400,5530,5530,5350,295863,1598733600,00,0.00,N,5,-100,
|
|
20240314,5500,5560,5650,5500,244235,1350840670,00,0.00,N,5,-130,
|
|
20240313,5630,5690,5690,5520,294027,1648226230,00,0.00,N,2,10,
|
|
20240312,5620,5790,5860,5510,630720,3550718520,00,0.00,N,5,-190,
|
|
20240311,5810,5610,5970,5610,440875,2588716340,00,0.00,N,2,110,
|
|
20240308,5700,5750,5890,5590,456947,2629476500,00,0.00,N,3,0,
|
|
20240307,5700,6200,6280,5660,1078305,6300283880,00,0.00,N,5,-500,
|
|
20240306,6200,6180,6370,6110,355638,2221316870,00,0.00,N,2,20,
|
|
20240305,6180,6190,6370,6070,417237,2590569550,00,0.00,N,2,80,
|
|
20240304,6100,6210,6270,6090,303698,1879452900,00,0.00,N,5,-30,
|
|
20240229,6130,6270,6460,6100,463484,2929453580,00,0.00,N,5,-90,
|
|
20240228,6220,6270,6380,6210,238240,1496505670,00,0.00,N,5,-50,
|
|
20240227,6270,6100,6300,6080,400128,2477711590,00,0.00,N,2,110,
|
|
20240226,6160,6180,6350,6160,240906,1492035480,00,0.00,N,5,-130,
|
|
20240223,6290,6210,6450,6060,511696,3212943190,00,0.00,N,2,80,
|
|
20240222,6210,6310,6360,6200,276780,1728643520,00,0.00,N,5,-90,
|
|
20240221,6300,6410,6410,6210,407601,2562665460,00,0.00,N,5,-120,
|
|
20240220,6420,6320,6620,6240,910134,5863083390,00,0.00,N,2,200,
|
|
20240219,6220,6230,6740,6170,1722969,11134634830,00,0.00,N,5,-10,
|
|
20240216,6230,6180,6290,6100,278302,1725577680,00,0.00,N,2,90,
|
|
20240215,6140,6200,6330,6100,391529,2425319550,00,0.00,N,2,40,
|
|
20240214,6100,5780,6130,5770,425002,2557072300,00,0.00,N,2,170,
|
|
20240213,5930,6000,6020,5840,409832,2439256870,00,0.00,N,5,-30,
|
|
20240208,5960,5620,5990,5620,755780,4411404870,00,0.00,N,2,320,
|
|
20240207,5640,5530,5730,5450,336956,1880970300,00,0.00,N,2,70,
|
|
20240206,5570,5590,5640,5410,790844,4371986850,00,0.00,N,5,-190,
|
|
20240205,5760,5630,5820,5500,461895,2620390920,00,0.00,N,2,70,
|
|
20240202,5690,5870,5920,5670,444850,2570766000,00,0.00,N,5,-90,
|
|
20240201,5780,5770,5870,5650,545197,3134583490,00,0.00,N,5,-90,
|
|
20240131,5870,5850,5980,5770,494681,2881861580,00,0.00,N,5,-10,
|
|
20240130,5880,6150,6220,5830,749272,4453118070,00,0.00,N,5,-220,
|
|
20240129,6100,6380,6380,6040,672914,4160306360,00,0.00,N,5,-260,
|
|
20240126,6360,6350,6600,6330,511205,3310113630,00,0.00,N,5,-150,
|
|
20240125,6510,6490,6550,6280,772429,4955183260,00,0.00,N,3,0,
|
|
20240124,6510,6870,6930,6500,1060481,7033131560,00,0.00,N,5,-350,
|
|
20240123,6860,6950,7240,6820,1095235,7724914140,00,0.00,N,5,-90,
|
|
20240122,6950,6990,7060,6700,827208,5695853420,00,0.00,N,3,0,
|
|
20240119,6950,7180,7250,6910,964038,6810674150,00,0.00,N,5,-170,
|
|
20240118,7120,6850,7270,6820,1734867,12309200360,00,0.00,N,2,250,
|
|
20240117,6870,6810,7080,6700,1200104,8314620330,00,0.00,N,5,-30,
|
|
20240116,6900,6690,6900,6480,873533,5851649440,00,0.00,N,2,210,
|
|
20240115,6690,7030,7040,6690,897505,6109669720,00,0.00,N,5,-380,
|
|
20240112,7070,6950,7100,6740,923810,6420547440,00,0.00,N,2,90,
|
|
20240111,6980,7140,7240,6920,1078310,7633288850,00,0.00,N,2,40,
|
|
20240110,6940,7440,7440,6940,1950211,13919838040,00,0.00,N,5,-500,
|
|
20240109,7440,7730,7730,7390,1589611,11910869230,00,0.00,N,5,-210,
|
|
20240108,7650,7560,8080,7560,6306172,49299947320,00,0.00,N,2,260,
|
|
20240105,7390,7010,7500,6980,2530486,18458753310,00,0.00,N,2,300,
|
|
20240104,7090,7580,7810,7030,4739674,35114397130,00,0.00,N,5,-370,
|
|
20240103,7460,6850,7460,6820,2731490,19798665450,00,0.00,N,2,500,
|
|
20240102,6960,7070,7080,6830,2131497,14836835960,00,0.00,N,2,30,
|
|
20231228,6930,6650,6930,6450,2806646,19007021500,00,0.00,N,2,390,
|
|
20231227,6540,6280,6620,6180,1348780,8699773200,02,0.00,N,2,250,
|
|
20231226,6290,6430,6780,6210,1498158,9709753240,00,0.00,N,5,-110,
|
|
20231222,6400,6370,6520,6200,933744,5961491550,00,0.00,N,2,60,
|
|
20231221,6340,6320,6450,6180,739460,4655619510,00,0.00,N,5,-120,
|
|
20231220,6460,6460,6730,6290,1879688,12266384990,00,0.00,N,2,30,
|
|
20231219,6430,6270,6450,6120,833860,5275273590,00,0.00,N,2,160,
|
|
20231218,6270,6500,6740,6240,2046872,13206606080,00,0.00,N,5,-30,
|
|
20231215,6300,6230,6540,6200,1181260,7503593380,00,0.00,N,2,130,
|
|
20231214,6170,6450,6540,6150,997397,6250110780,00,0.00,N,5,-170,
|
|
20231213,6340,6750,6830,6340,1102821,7232743960,00,0.00,N,5,-470,
|
|
20231212,6810,6720,6820,6550,1340268,8991102070,00,0.00,N,2,10,
|
|
20231211,6800,6470,6930,6420,4666993,31477075240,00,0.00,N,2,440,
|
|
20231208,6360,6290,6450,6170,1454658,9200876550,00,0.00,N,2,210,
|
|
20231207,6150,6270,6410,6110,1073841,6710069840,00,0.00,N,5,-260,
|
|
20231206,6410,5790,6530,5780,5010737,31819663770,00,0.00,N,2,590,
|
|
20231205,5820,5930,6150,5800,982764,5906017520,00,0.00,N,5,-130,
|
|
20231204,5950,6040,6250,5950,1334701,8135843900,00,0.00,N,2,30,
|
|
20231201,5920,6110,6240,5840,1212738,7280909700,00,0.00,N,5,-210,
|
|
20231130,6130,6650,6690,6120,4722351,30199927450,00,0.00,N,5,-120,
|
|
20231129,6250,6140,6360,5760,5975708,36862310420,00,0.00,N,2,360,
|
|
20231128,5890,5290,6050,5260,5061821,29438211210,00,0.00,N,2,740,
|
|
20231127,5150,5370,5450,5110,1053358,5493564120,00,0.00,N,5,-310,
|
|
20231124,5460,5480,5590,5450,267046,1466079810,00,0.00,N,5,-70,
|
|
20231123,5530,5720,5770,5410,719093,3954597460,00,0.00,N,5,-140,
|
|
20231122,5670,5760,6050,5650,890787,5154387090,00,0.00,N,5,-220,
|
|
20231121,5890,5570,6250,5530,4632442,27827644670,00,0.00,N,2,360,
|
|
20231120,5530,5630,5750,5440,1068041,5771552242,00,0.00,N,5,-50,
|
|
20231117,5580,5960,5960,5450,1073103,6045963750,00,0.00,N,5,-330,
|
|
20231116,5910,6090,6200,5770,4179519,24987941220,00,0.00,N,2,220,
|
|
20231115,5690,5360,5700,5300,1158597,6533776230,00,0.00,N,2,460,
|
|
20231114,5230,5150,5270,5070,370140,1921580480,00,0.00,N,2,150,
|
|
20231113,5080,5420,5420,5030,419425,2156700310,00,0.00,N,5,-280,
|
|
20231110,5360,5230,5410,5150,311517,1643956590,00,0.00,N,2,60,
|
|
20231109,5300,5400,5550,5200,666359,3600918000,00,0.00,N,5,-170,
|
|
20231108,5470,5300,5540,5210,821119,4465449020,00,0.00,N,2,200,
|
|
20231107,5270,5350,5410,5110,762244,4032548530,00,0.00,N,2,40,
|
|
20231106,5230,5020,5290,4850,774899,4007052605,00,0.00,N,2,320,
|
|
20231103,4910,4990,5200,4870,743493,3716859205,00,0.00,N,5,-10,
|
|
20231102,4920,4625,4920,4620,697232,3320511340,00,0.00,N,2,345,
|
|
20231101,4575,4495,4740,4425,467930,2137033295,00,0.00,N,2,95,
|
|
20231031,4480,4375,4670,4345,1026195,4613444720,00,0.00,N,2,200,
|
|
20231030,4280,4415,4420,3860,1572655,6488730170,00,0.00,N,5,-215,
|
|
20231027,4495,4500,4590,4395,229550,1033361870,00,0.00,N,2,35,
|
|
20231026,4460,4585,4625,4425,316141,1419845050,00,0.00,N,5,-290,
|
|
20231025,4750,4810,4865,4710,249273,1190695130,00,0.00,N,5,-60,
|
|
20231024,4810,4810,4830,4510,328400,1540333895,00,0.00,N,2,10,
|
|
20231023,4800,4700,4820,4680,189022,897484115,00,0.00,N,2,25,
|
|
20231020,4775,5000,5010,4745,379036,1832754750,00,0.00,N,5,-285,
|
|
20231019,5060,5170,5180,4915,332377,1662402905,00,0.00,N,5,-200,
|
|
20231018,5260,5440,5490,5150,290600,1535921570,00,0.00,N,5,-220,
|
|
20231017,5480,5380,5650,5380,260465,1441832630,00,0.00,N,2,100,
|
|
20231016,5380,5530,5530,5280,223460,1191831670,00,0.00,N,5,-170,
|
|
20231013,5550,5840,5840,5480,271379,1521128150,00,0.00,N,5,-290,
|
|
20231012,5840,5590,5870,5570,400209,2312959820,00,0.00,N,2,330,
|
|
20231011,5510,5650,5790,5510,390880,2196805910,00,0.00,N,5,-160,
|
|
20231010,5670,6020,6030,5470,471297,2695519560,00,0.00,N,5,-340,
|
|
20231006,6010,5830,6110,5810,334746,2014253430,00,0.00,N,2,110,
|
|
20231005,5900,5850,6090,5820,714708,4250376950,00,0.00,N,2,100,
|
|
20231004,5800,6000,6100,5730,471391,2800854900,00,0.00,N,5,-230,
|
|
20230927,6030,5940,6100,5860,301564,1812761740,00,0.00,N,2,70,
|
|
20230926,5960,6020,6170,5950,347424,2094295840,00,0.00,N,5,-60,
|
|
20230925,6020,6250,6270,6000,379030,2309683800,00,0.00,N,5,-300,
|
|
20230922,6320,6240,6360,6150,293866,1834879690,00,0.00,N,2,40,
|
|
20230921,6280,6490,6550,6270,386944,2455438990,00,0.00,N,5,-250,
|
|
20230920,6530,6600,6730,6480,477873,3148574180,00,0.00,N,5,-90,
|
|
20230919,6620,6930,7070,6620,634120,4280149690,00,0.00,N,5,-360,
|
|
20230918,6980,7000,7190,6970,757991,5359284380,00,0.00,N,2,100,
|
|
20230915,6880,6960,7220,6850,721319,5069444270,00,0.00,N,5,-110,
|
|
20230914,6990,6880,7040,6770,845445,5831561610,00,0.00,N,2,180,
|
|
20230913,6810,7500,7590,6750,2178972,15218783570,00,0.00,N,5,-770,
|
|
20230912,7580,7670,8030,7560,1868669,14473528530,00,0.00,N,2,140,
|
|
20230911,7440,7800,8030,7370,1380733,10535313640,00,0.00,N,5,-400,
|
|
20230908,7840,8170,8230,7720,1318578,10491089310,00,0.00,N,5,-290,
|
|
20230907,8130,8790,8920,8050,2531709,21152679910,00,0.00,N,5,-690,
|
|
20230906,8820,9500,9770,8820,6810031,62825525490,00,0.00,N,5,-2360,
|
|
20230905,11180,11220,11650,10750,9860370,100527626490,00,0.00,N,5,-30,
|
|
20230904,11210,11200,11570,10660,3472172,38957181840,00,0.00,N,2,410,
|
|
20230901,10800,10770,11360,10480,4719167,51017637920,00,0.00,N,2,100,
|
|
20230831,10700,9580,10950,9390,5959530,61560002580,00,0.00,N,2,1000,
|
|
20230830,9700,8300,10120,8260,6171728,58542176180,00,0.00,N,2,1510,
|
|
20230829,8190,8160,8260,8010,149988,1221966910,00,0.00,N,2,50,
|
|
20230828,8140,7910,8880,7870,833886,7037874160,00,0.00,N,2,150,
|
|
20230825,7990,8300,8450,7950,236236,1917467410,00,0.00,N,5,-500,
|
|
20230824,8490,7980,8550,7960,319490,2669061140,00,0.00,N,2,550,
|
|
20230823,7940,7750,8240,7730,371817,2992307880,00,0.00,N,2,330,
|
|
20230822,7610,7900,8000,7530,150706,1161083730,00,0.00,N,5,-240,
|
|
20230821,7850,7920,8060,7790,125728,995585540,00,0.00,N,5,-70,
|
|
20230818,7920,8050,8200,7820,208693,1660415360,00,0.00,N,5,-130,
|
|
20230817,8050,7890,8070,7750,193118,1527798670,00,0.00,N,3,0,
|
|
20230816,8050,8320,8320,8000,182228,1472468110,00,0.00,N,5,-270,
|
|
20230814,8320,8290,8620,8260,206911,1744801240,00,0.00,N,2,40,
|
|
20230811,8280,8270,8480,8200,121281,1008956470,00,0.00,N,2,30,
|
|
20230810,8250,8610,8610,8220,237538,1976484840,00,0.00,N,5,-400,
|
|
20230809,8650,8160,9110,8100,652030,5693447600,00,0.00,N,2,480,
|
|
20230808,8170,8420,8520,8080,233340,1918977770,00,0.00,N,5,-180,
|
|
20230807,8350,8500,8510,8190,169969,1416645790,00,0.00,N,5,-150,
|
|
20230804,8500,8450,8520,8110,190833,1585414560,00,0.00,N,2,50,
|
|
20230803,8450,8680,8690,8070,271921,2265299280,00,0.00,N,5,-30,
|
|
20230802,8480,8880,8900,8400,255353,2203032980,00,0.00,N,5,-410,
|
|
20230801,8890,8680,9150,8670,277800,2470983000,00,0.00,N,2,220,
|
|
20230731,8670,8810,8820,8380,344045,2961138840,00,0.00,N,2,20,
|
|
20230728,8650,8830,8840,8450,243079,2098385640,00,0.00,N,3,0,
|
|
20230727,8650,8430,8900,8430,313148,2718653740,00,0.00,N,2,290,
|
|
20230726,8360,9100,9150,8190,933306,7989190310,00,0.00,N,5,-740,
|
|
20230725,9100,9510,9700,8990,773479,7159490460,00,0.00,N,5,-650,
|
|
20230724,9750,10050,10100,9400,860892,8381595270,00,0.00,N,5,-330,
|
|
20230721,10080,9810,10350,9800,508039,5142750280,00,0.00,N,2,110,
|
|
20230720,9970,10000,10220,9760,607953,6078478660,00,0.00,N,5,-80,
|
|
20230719,10050,10500,10540,10050,873127,8871951780,00,0.00,N,5,-440,
|
|
20230718,10490,10710,11320,10430,3094945,33644805870,00,0.00,N,3,0,
|
|
20230717,10490,10600,10830,10260,1749066,18421043580,00,0.00,N,5,-290,
|
|
20230714,10780,10280,10830,10020,2135920,22156265870,00,0.00,N,2,640,
|
|
20230713,10140,10440,10550,10060,1352354,13935294840,00,0.00,N,5,-120,
|
|
20230712,10260,10180,10360,9900,1282093,12965649530,00,0.00,N,2,140,
|
|
20230711,10120,10200,10950,9990,5629869,58618064200,00,0.00,N,2,160,
|
|
20230710,9960,10080,10600,9830,4947347,50849187950,00,0.00,N,2,220,
|
|
20230707,9740,10200,10210,9600,1059555,10363827090,00,0.00,N,5,-440,
|
|
20230706,10180,10330,10950,10030,3440143,36398405760,00,0.00,N,5,-180,
|
|
20230705,10360,9570,10500,9540,3860393,39481736790,00,0.00,N,2,750,
|
|
20230704,9610,9630,9980,9410,1758791,16760309450,00,0.00,N,2,260,
|
|
20230703,9350,9440,9590,9240,443791,4179357180,00,0.00,N,5,-100,
|
|
20230630,9450,9030,9630,8820,706267,6547639960,00,0.00,N,2,440,
|
|
20230629,9010,9100,9160,8940,262278,2372294290,00,0.00,N,2,60,
|
|
20230628,8950,9130,9230,8950,337695,3059746260,00,0.00,N,5,-100,
|
|
20230627,9050,9120,9450,9020,525558,4847064260,00,0.00,N,5,-40,
|
|
20230626,9090,9270,9270,8910,371093,3367200220,00,0.00,N,5,-280,
|
|
20230623,9370,10000,10050,9350,700339,6695082990,00,0.00,N,5,-530,
|
|
20230622,9900,9930,10500,9840,1151086,11704974690,00,0.00,N,5,-100,
|
|
20230621,10000,10000,10150,9750,855749,8531903500,00,0.00,N,5,-310,
|
|
20230620,10310,9650,10310,9360,1270655,12516647820,00,0.00,N,2,720,
|
|
20230619,9590,9270,9700,9150,754124,7164362810,00,0.00,N,2,320,
|
|
20230616,9270,9460,9610,9200,421914,3955372700,00,0.00,N,5,-180,
|
|
20230615,9450,9520,9700,9120,571253,5356611490,00,0.00,N,2,20,
|
|
20230614,9430,9500,9930,9220,858274,8254499870,00,0.00,N,5,-110,
|
|
20230613,9540,10110,10120,9490,1198382,11649368330,00,0.00,N,5,-520,
|
|
20230612,10060,10260,10260,9890,850058,8556611710,00,0.00,N,5,-220,
|
|
20230609,10280,10690,10890,10230,1286113,13478996890,00,0.00,N,2,80,
|
|
20230608,10200,10050,10650,10030,1649614,17117182580,00,0.00,N,5,-20,
|
|
20230607,10220,10890,10900,10010,1673589,17212673300,00,0.00,N,5,-730,
|
|
20230605,10950,11510,11540,10950,1371582,15458289700,00,0.00,N,5,-50,
|
|
20230602,11000,11900,11900,10870,1700826,19128462400,00,0.00,N,5,-830,
|
|
20230601,11830,11940,12020,11440,2042515,24132018550,00,0.00,N,2,20,
|
|
20230531,11810,10700,12200,10680,5344065,60524328810,00,0.00,N,2,910,
|
|
20230530,10900,10090,11620,9880,3766499,41301831590,00,0.00,N,2,830,
|
|
20230526,10070,11450,11470,10040,2486549,26353011990,00,0.00,N,5,-1590,
|
|
20230525,11660,10700,12300,10660,6755147,78303589820,00,0.00,N,2,880,
|
|
20230524,10780,10970,11390,10600,1671011,18310027940,00,0.00,N,5,-380,
|
|
20230523,11160,12210,12240,11050,2532445,28831269370,00,0.00,N,5,-940,
|
|
20230522,12100,12100,12580,11500,2342350,28292779840,00,0.00,N,5,-140,
|
|
20230519,12240,12620,12630,11630,3048549,36566083900,00,0.00,N,5,-550,
|
|
20230518,12790,13860,13960,12670,2254176,29815832290,00,0.00,N,5,-1200,
|
|
20230517,13990,13820,14440,13200,6376302,88696824230,00,0.00,N,2,800,
|
|
20230516,13190,13250,14000,12600,4371243,58280128810,00,0.00,N,5,-300,
|
|
20230515,13490,11750,14900,11270,19155884,255500536030,00,0.00,N,2,1460,
|
|
20230512,12030,10370,12840,10270,21659464,254599531330,00,0.00,N,2,2080,
|
|
20230511,9950,10260,11150,9810,10881725,113216906350,00,0.00,N,2,470,
|
|
20230510,9480,10300,10530,9040,12402264,123535263000,00,0.00,N,2,70,
|
|
20230509,9410,7440,9410,7410,15504982,135809507940,00,0.00,N,1,2170,
|
|
20230508,7240,7400,7920,7090,2318876,17320183760,00,0.00,N,5,-440,
|
|
20230504,7680,6480,8500,6380,13871898,107731685940,00,0.00,N,2,1140,
|
|
20230503,6540,6580,7070,6140,1944446,12702215920,00,0.00,N,2,40,
|
|
20230502,6500,7330,7400,6380,1298579,8705451120,00,0.00,N,5,-830,
|
|
20230428,7330,8990,8990,7230,2724973,21636527780,00,0.00,N,5,-2030,
|