706 lines
48 KiB
CSV
706 lines
48 KiB
CSV
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
|
|
20250331,11700,11900,12100,11630,733892,8658873415,00,0.00,N,5,-620,
|
|
20250328,12320,13010,13020,12240,901428,11275720225,00,0.00,N,5,-670,
|
|
20250327,12990,12820,13150,12700,579385,7514785920,00,0.00,N,5,-120,
|
|
20250326,13110,12590,13210,12440,1057212,13687773910,00,0.00,N,2,430,
|
|
20250325,12680,13710,13710,12640,1654402,21516999640,00,0.00,N,5,-800,
|
|
20250324,13480,13660,13660,13300,1618817,21817311965,00,0.00,N,3,0,
|
|
20250321,13480,12330,14150,12210,11610082,157102608650,00,0.00,N,2,1210,
|
|
20250320,12270,12420,12550,12090,1832378,22590026460,00,0.00,N,2,140,
|
|
20250319,12130,11560,12200,11480,1240859,14898083270,00,0.00,N,2,510,
|
|
20250318,11620,12050,12100,11480,923324,10791252670,00,0.00,N,5,-360,
|
|
20250317,11980,11870,12250,11720,1724583,20725273405,00,0.00,N,2,410,
|
|
20250314,11570,10950,11630,10950,1081897,12345739070,00,0.00,N,2,640,
|
|
20250313,10930,11550,11720,10930,940657,10562591325,00,0.00,N,5,-460,
|
|
20250312,11390,11490,11490,11070,1703863,19248683410,00,0.00,N,2,560,
|
|
20250311,10830,10380,10850,10310,796902,8636617305,00,0.00,N,5,-50,
|
|
20250310,10880,10550,11250,10500,953215,10482484310,00,0.00,N,2,350,
|
|
20250307,10530,10250,10630,10230,428149,4481811975,00,0.00,N,2,170,
|
|
20250306,10360,10840,10910,10250,836625,8796329080,00,0.00,N,5,-410,
|
|
20250305,10770,10650,11040,10590,563070,6033345820,00,0.00,N,2,120,
|
|
20250304,10650,10700,10920,10520,598277,6373034590,00,0.00,N,5,-300,
|
|
20250228,10950,11250,11320,10900,861632,9517272720,00,0.00,N,5,-630,
|
|
20250227,11580,12000,12190,11570,764067,9003565670,00,0.00,N,5,-190,
|
|
20250226,11770,11600,11830,11410,495741,5779052960,00,0.00,N,2,120,
|
|
20250225,11650,11510,11790,11380,439021,5096899260,00,0.00,N,5,-40,
|
|
20250224,11690,11500,11690,11410,483245,5577018010,00,0.00,N,5,-100,
|
|
20250221,11790,11850,11880,11570,712911,8345140390,00,0.00,N,5,-60,
|
|
20250220,11850,12470,12670,11740,1617566,19600159490,00,0.00,N,5,-720,
|
|
20250219,12570,12150,13300,12120,5499990,70727105750,00,0.00,N,2,560,
|
|
20250218,12010,11940,12100,11800,894560,10676248250,00,0.00,N,2,80,
|
|
20250217,11930,11870,12130,11750,1040234,12402584200,00,0.00,N,2,110,
|
|
20250214,11820,11820,12140,11570,1991075,23668946220,00,0.00,N,2,180,
|
|
20250213,11640,11500,11780,11320,848523,9830023830,00,0.00,N,2,240,
|
|
20250212,11400,11530,11640,11280,779639,8896764960,00,0.00,N,5,-100,
|
|
20250211,11500,11690,11750,11310,1207693,13896516050,00,0.00,N,5,-170,
|
|
20250210,11670,10910,11690,10710,1874938,21196321630,00,0.00,N,2,590,
|
|
20250207,11080,10190,11400,10050,2584293,28284029440,00,0.00,N,2,850,
|
|
20250206,10230,10210,10240,10030,564281,5733665530,00,0.00,N,2,200,
|
|
20250205,10030,9970,10170,9940,642760,6448178270,00,0.00,N,2,190,
|
|
20250204,9840,9610,10010,9610,760496,7485113250,00,0.00,N,2,340,
|
|
20250203,9500,9990,10000,9430,1294985,12432293870,00,0.00,N,5,-750,
|
|
20250131,10250,10780,10880,10210,1455258,15079275590,00,0.00,N,5,-850,
|
|
20250124,11100,10560,11350,10560,1975975,21896802030,00,0.00,N,2,550,
|
|
20250123,10550,11210,11210,10470,1297806,13826030980,00,0.00,N,5,-520,
|
|
20250122,11070,11000,11410,10720,1454003,16126494330,00,0.00,N,2,60,
|
|
20250121,11010,10770,11200,10640,2646844,28832183830,00,0.00,N,2,350,
|
|
20250120,10660,11680,11780,10330,6347706,68351257790,00,0.00,N,5,-1710,
|
|
20250117,12370,12310,12480,12090,1238885,15258877040,00,0.00,N,2,50,
|
|
20250116,12320,11830,12970,11690,4712072,58567079100,00,0.00,N,2,860,
|
|
20250115,11460,10780,11690,10760,3166897,36166173550,00,0.00,N,2,830,
|
|
20250114,10630,10650,10790,10380,532943,5613595020,00,0.00,N,2,70,
|
|
20250113,10560,10660,10900,10470,552890,5875309290,00,0.00,N,5,-330,
|
|
20250110,10890,11090,11250,10810,688072,7553942350,00,0.00,N,5,-200,
|
|
20250109,11090,11550,11570,11050,1054045,11801883250,00,0.00,N,5,-380,
|
|
20250108,11470,10680,11850,10500,2454472,27853726860,00,0.00,N,2,580,
|
|
20250107,10890,11360,11370,10690,1110782,12173379200,00,0.00,N,5,-210,
|
|
20250106,11100,9870,11290,9870,3450418,37754018170,00,0.00,N,2,1300,
|
|
20250103,9800,9170,9830,9170,584016,5665600110,00,0.00,N,2,550,
|
|
20250102,9250,9240,9310,9030,307694,2828338410,00,0.00,N,2,10,
|
|
20241230,9240,9180,9360,9060,172336,1594552940,00,0.00,N,5,-30,
|
|
20241227,9270,9260,9600,9180,301809,2813050950,02,0.00,N,5,-130,
|
|
20241226,9400,9750,9790,9370,329822,3132336320,00,0.00,N,5,-280,
|
|
20241224,9680,10060,10170,9560,341610,3345870810,00,0.00,N,5,-280,
|
|
20241223,9960,9550,10180,9540,806625,8016687160,00,0.00,N,2,540,
|
|
20241220,9420,9660,9800,9300,300806,2839258030,00,0.00,N,5,-330,
|
|
20241219,9750,9730,9860,9600,275250,2680605850,00,0.00,N,5,-260,
|
|
20241218,10010,9950,10020,9730,286665,2830524820,00,0.00,N,2,90,
|
|
20241217,9920,9820,10050,9710,490167,4826451140,00,0.00,N,2,220,
|
|
20241216,9700,9710,9920,9590,324334,3164126930,00,0.00,N,2,60,
|
|
20241213,9640,9380,9660,9340,403185,3850936350,00,0.00,N,2,300,
|
|
20241212,9340,9240,9780,9180,967877,9118570550,00,0.00,N,2,280,
|
|
20241211,9060,8690,9120,8690,331151,2984561890,00,0.00,N,2,290,
|
|
20241210,8770,8320,8790,8320,316693,2730604810,00,0.00,N,2,450,
|
|
20241209,8320,8670,8730,8320,548989,4664587630,00,0.00,N,5,-610,
|
|
20241206,8930,9120,9190,8670,505644,4488254730,00,0.00,N,5,-190,
|
|
20241205,9120,9080,9300,8940,289029,2641636370,00,0.00,N,2,50,
|
|
20241204,9070,9060,9200,8940,480633,4345244520,00,0.00,N,5,-220,
|
|
20241203,9290,9030,9390,9030,324050,3004035340,00,0.00,N,2,150,
|
|
20241202,9140,9720,9800,9070,692780,6438756420,00,0.00,N,5,-490,
|
|
20241129,9630,9830,9900,9230,542103,5141871810,00,0.00,N,5,-210,
|
|
20241128,9840,9990,9990,9700,263998,2583279450,00,0.00,N,5,-60,
|
|
20241127,9900,10250,10290,9780,419173,4174096720,00,0.00,N,5,-460,
|
|
20241126,10360,10140,10470,10040,302539,3122637870,00,0.00,N,2,120,
|
|
20241125,10240,10100,10310,10090,366844,3753356420,00,0.00,N,2,300,
|
|
20241122,9940,9850,10120,9810,317282,3169684580,00,0.00,N,2,190,
|
|
20241121,9750,9780,9940,9690,280294,2745961890,00,0.00,N,5,-20,
|
|
20241120,9770,9910,9980,9640,218311,2132038310,00,0.00,N,5,-40,
|
|
20241119,9810,9710,9880,9600,314181,3061931370,00,0.00,N,2,50,
|
|
20241118,9760,9700,10130,9660,432586,4280905720,00,0.00,N,2,60,
|
|
20241115,9700,9120,9770,9120,648386,6166544370,00,0.00,N,2,460,
|
|
20241114,9240,9480,9700,9220,520627,4896566670,00,0.00,N,5,-240,
|
|
20241113,9480,9550,9860,9460,521049,5014429170,00,0.00,N,5,-270,
|
|
20241112,9750,10060,10240,9550,957938,9376465940,00,0.00,N,5,-450,
|
|
20241111,10200,10850,10950,10150,609680,6334535310,00,0.00,N,5,-770,
|
|
20241108,10970,11330,11440,10940,379030,4233181050,00,0.00,N,5,-220,
|
|
20241107,11190,11000,11250,10800,293407,3243538890,00,0.00,N,2,90,
|
|
20241106,11100,11300,11430,10950,349915,3915736700,00,0.00,N,5,-120,
|
|
20241105,11220,11210,11400,11150,206584,2330574080,00,0.00,N,5,-80,
|
|
20241104,11300,11160,11440,10960,411299,4641001180,00,0.00,N,2,250,
|
|
20241101,11050,11200,11370,10930,424674,4709939110,00,0.00,N,5,-320,
|
|
20241031,11370,10610,11490,10510,886370,9938603110,00,0.00,N,2,560,
|
|
20241030,10810,10980,11270,10770,403528,4417806960,00,0.00,N,5,-160,
|
|
20241029,10970,10680,11020,10320,689193,7335205080,00,0.00,N,2,190,
|
|
20241028,10780,10340,10840,10310,340011,3619901080,00,0.00,N,2,390,
|
|
20241025,10390,10510,10690,10300,426321,4438011040,00,0.00,N,5,-80,
|
|
20241024,10470,10610,10740,10450,327509,3458482740,00,0.00,N,5,-380,
|
|
20241023,10850,10570,10970,10350,620697,6651732130,00,0.00,N,2,370,
|
|
20241022,10480,11040,11290,10450,717902,7650537200,00,0.00,N,5,-610,
|
|
20241021,11090,10900,11300,10710,505957,5596578170,00,0.00,N,2,190,
|
|
20241018,10900,11650,11650,10900,951301,10551772760,00,0.00,N,5,-730,
|
|
20241017,11630,11660,11670,11300,533622,6112936270,00,0.00,N,2,80,
|
|
20241016,11550,11570,11660,11400,494378,5700874490,00,0.00,N,5,-390,
|
|
20241015,11940,12500,12560,11850,813784,9819735440,00,0.00,N,5,-250,
|
|
20241014,12190,12130,12450,12080,1070691,13139167470,00,0.00,N,2,80,
|
|
20241011,12110,11290,12370,11290,2849483,34487070660,00,0.00,N,2,950,
|
|
20241010,11160,11640,11720,11090,559268,6307031650,00,0.00,N,5,-390,
|
|
20241008,11550,11700,11900,11400,358657,4140389710,00,0.00,N,5,-320,
|
|
20241007,11870,11490,11920,11320,469716,5490644220,00,0.00,N,2,470,
|
|
20241004,11400,11550,11700,11360,501116,5754640400,00,0.00,N,5,-200,
|
|
20241002,11600,11480,11720,11220,345557,3969569400,00,0.00,N,5,-140,
|
|
20240930,11740,12050,12150,11660,351786,4157041310,00,0.00,N,5,-350,
|
|
20240927,12090,12260,12580,11980,872523,10658811550,00,0.00,N,5,-40,
|
|
20240926,12130,12280,12300,11970,989826,12011494920,00,0.00,N,2,400,
|
|
20240925,11730,11640,12410,11640,1211812,14590517310,00,0.00,N,2,280,
|
|
20240924,11450,11300,11480,11140,452383,5114703960,00,0.00,N,2,320,
|
|
20240923,11130,10900,11340,10900,326164,3649336700,00,0.00,N,2,110,
|
|
20240920,11020,11400,11600,10990,751929,8431783820,00,0.00,N,5,-40,
|
|
20240919,11060,11570,11570,10820,642960,7104882970,00,0.00,N,5,-390,
|
|
20240913,11450,11700,11730,11300,435347,4990167980,00,0.00,N,5,-350,
|
|
20240912,11800,11300,12090,11290,1251649,14706009590,00,0.00,N,2,900,
|
|
20240911,10900,10930,11160,10690,504025,5478105090,00,0.00,N,2,90,
|
|
20240910,10810,11220,11360,10810,522516,5744133740,00,0.00,N,5,-410,
|
|
20240909,11220,10860,11380,10700,644339,7086656860,00,0.00,N,2,80,
|
|
20240906,11140,11450,11580,10980,730596,8155981890,00,0.00,N,5,-290,
|
|
20240905,11430,11980,12110,11340,903634,10492695940,00,0.00,N,5,-530,
|
|
20240904,11960,11940,12300,11740,921961,11049325170,00,0.00,N,5,-710,
|
|
20240903,12670,12200,13070,12010,1016944,12976242030,00,0.00,N,2,440,
|
|
20240902,12230,12620,12660,12230,646356,7984295740,00,0.00,N,5,-450,
|
|
20240830,12680,12680,12760,12490,312315,3954160370,00,0.00,N,2,110,
|
|
20240829,12570,12600,12750,12390,663907,8307883140,00,0.00,N,5,-550,
|
|
20240828,13120,12970,13140,12550,612460,7865536420,00,0.00,N,2,140,
|
|
20240827,12980,13170,13230,12760,562774,7298330910,00,0.00,N,5,-320,
|
|
20240826,13300,13730,13880,13250,578305,7759520450,00,0.00,N,5,-370,
|
|
20240823,13670,13640,13800,13500,440524,6009112030,00,0.00,N,5,-360,
|
|
20240822,14030,14550,14600,13870,423301,5963804150,00,0.00,N,5,-390,
|
|
20240821,14420,14550,14690,14170,483832,6948298440,00,0.00,N,5,-400,
|
|
20240820,14820,14510,15250,14500,641581,9547445140,00,0.00,N,2,620,
|
|
20240819,14200,15320,15330,14080,803929,11661934530,00,0.00,N,5,-980,
|
|
20240816,15180,15560,15820,15150,728488,11204321870,00,0.00,N,5,-170,
|
|
20240814,15350,15140,15560,15040,480694,7355823860,00,0.00,N,2,660,
|
|
20240813,14690,15020,15140,14500,251489,3707794370,00,0.00,N,5,-240,
|
|
20240812,14930,14970,15410,14850,351820,5289907440,00,0.00,N,5,-70,
|
|
20240809,15000,15050,15690,14710,479772,7267616360,00,0.00,N,2,580,
|
|
20240808,14420,15150,15350,14280,555302,8146133140,01,-13.02,N,5,-740,
|
|
20240807,15160,14716,15368,14690,493334,7412017970,00,0.00,N,2,269,
|
|
20240806,14890,14020,15238,14020,799315,11856293840,00,0.00,N,2,1017,
|
|
20240805,13872,16186,16421,13394,1337486,19758334070,00,0.00,N,5,-2818,
|
|
20240802,16690,17038,17377,16603,598132,10136760310,00,0.00,N,5,-878,
|
|
20240801,17569,17221,17786,17090,770931,13422211850,00,0.00,N,2,782,
|
|
20240731,16786,16134,16908,15742,411266,6748031260,00,0.00,N,2,643,
|
|
20240730,16142,16377,16621,16073,335049,5438641030,00,0.00,N,5,-478,
|
|
20240729,16621,16438,16647,16264,245775,4042801220,00,0.00,N,2,365,
|
|
20240726,16255,16012,16421,15925,383453,6220315580,00,0.00,N,2,269,
|
|
20240725,15986,16525,16586,15855,762546,12295747150,00,0.00,N,5,-791,
|
|
20240724,16777,16690,17012,16682,236967,3995419140,00,0.00,N,5,-60,
|
|
20240723,16838,17195,17482,16777,408989,6968003040,00,0.00,N,5,-165,
|
|
20240722,17003,18047,18047,16769,641580,11032450330,00,0.00,N,5,-739,
|
|
20240719,17743,17482,17830,17343,297430,5238048140,00,0.00,N,2,304,
|
|
20240718,17438,17134,17743,17134,530058,9234151580,00,0.00,N,5,-86,
|
|
20240717,17525,17743,18134,17482,513603,9135153850,00,0.00,N,5,-217,
|
|
20240716,17743,17325,17786,17256,515841,9062635810,00,0.00,N,2,426,
|
|
20240715,17317,16873,17386,16586,562385,9572208680,00,0.00,N,2,417,
|
|
20240712,16899,17116,17334,16838,621709,10576724010,00,0.00,N,5,-408,
|
|
20240711,17308,16986,18569,16986,1885772,33590899310,00,0.00,N,2,373,
|
|
20240710,16934,17395,17438,16742,778974,13196049780,00,0.00,N,5,-460,
|
|
20240709,17395,17612,17830,17369,476526,8343763640,00,0.00,N,3,0,
|
|
20240708,17395,17317,17656,17256,369072,6424416180,00,0.00,N,2,78,
|
|
20240705,17317,17830,17873,17308,596932,10435797930,00,0.00,N,5,-339,
|
|
20240704,17656,17134,17917,17134,867602,15257464550,00,0.00,N,2,652,
|
|
20240703,17003,17221,17369,17003,561921,9635177640,00,0.00,N,5,-295,
|
|
20240702,17299,17917,17917,17073,747377,12974726010,00,0.00,N,5,-617,
|
|
20240701,17917,17612,18047,17612,340253,6062165450,00,0.00,N,2,86,
|
|
20240628,17830,17612,17917,17482,287759,5099046850,00,0.00,N,2,217,
|
|
20240627,17612,17830,17873,17482,486311,8586779450,00,0.00,N,5,-434,
|
|
20240626,18047,17960,18221,17786,391496,7047439450,00,0.00,N,2,173,
|
|
20240625,17873,18134,18395,17699,717895,12882449350,00,0.00,N,5,-521,
|
|
20240624,18395,19091,19091,18352,626166,11624860050,00,0.00,N,5,-826,
|
|
20240621,19221,19308,19439,18917,622650,11902778750,00,0.00,N,5,-434,
|
|
20240620,19656,20091,20091,19439,444417,8741159850,00,0.00,N,5,-217,
|
|
20240619,19874,20091,20482,19569,935634,18585925800,01,-1.71,N,5,-86,
|
|
20240618,19961,18892,20303,18892,2274842,45018389900,00,0.00,N,2,1068,
|
|
20240617,18892,18678,19148,18550,614114,11597809300,00,0.00,N,2,170,
|
|
20240614,18721,19234,19448,18550,1214954,22886557500,00,0.00,N,5,-427,
|
|
20240613,19148,19405,19576,19020,930700,17916935700,00,0.00,N,3,0,
|
|
20240612,19148,19277,19832,18978,954408,18424009400,00,0.00,N,5,-213,
|
|
20240611,19362,19661,19661,19234,664455,12904687500,00,0.00,N,3,0,
|
|
20240610,19362,18721,19918,18550,1569886,30398814650,00,0.00,N,2,470,
|
|
20240607,18892,18550,19148,18422,1084703,20466090350,00,0.00,N,2,598,
|
|
20240605,18294,18550,18807,18208,1076347,19860390400,00,0.00,N,2,170,
|
|
20240604,18123,18336,18849,18037,978904,18040200450,00,0.00,N,5,-85,
|
|
20240603,18208,18294,18465,18080,630351,11492193000,00,0.00,N,2,128,
|
|
20240531,18080,18379,18507,18037,711259,12924985600,00,0.00,N,5,-299,
|
|
20240530,18379,18636,18764,18123,999298,18306668350,00,0.00,N,5,-427,
|
|
20240529,18807,19533,19533,18678,1286635,24411682800,00,0.00,N,5,-598,
|
|
20240528,19405,19319,19619,19234,969637,18853279800,00,0.00,N,2,128,
|
|
20240527,19277,19405,19533,18764,1706413,32555380100,00,0.00,N,5,-85,
|
|
20240524,19362,19533,19790,19277,1072855,20925280500,00,0.00,N,5,-598,
|
|
20240523,19961,20345,20559,19790,937577,18789102850,00,0.00,N,5,-85,
|
|
20240522,20046,20474,20474,19790,1241215,24938318500,00,0.00,N,5,-470,
|
|
20240521,20516,19747,20773,19405,3163774,64226722300,00,0.00,N,2,983,
|
|
20240520,19533,19619,20174,19234,5053276,99237638700,00,0.00,N,5,-3077,
|
|
20240517,22611,22653,22910,22482,952151,21301780450,00,0.00,N,5,-128,
|
|
20240516,22739,23423,23551,22482,2302900,52751042100,00,0.00,N,5,-470,
|
|
20240514,23209,22867,23209,22653,882542,20277881050,00,0.00,N,2,470,
|
|
20240513,22739,23081,23209,22354,960077,21832885200,00,0.00,N,5,-42,
|
|
20240510,22782,23850,24064,22653,1881691,43355904450,00,0.00,N,5,-1068,
|
|
20240509,23850,24021,24449,23722,1084358,26081327200,00,0.00,N,5,-170,
|
|
20240508,24021,23637,24149,23508,879860,20927704800,00,0.00,N,2,170,
|
|
20240507,23850,24064,24278,23722,1327510,31865604050,00,0.00,N,2,341,
|
|
20240503,23508,24235,24235,23466,915711,21739693550,00,0.00,N,5,-299,
|
|
20240502,23807,23124,23850,22910,1087031,25462836800,00,0.00,N,2,341,
|
|
20240430,26979,27323,27766,26783,1025231,27876971050,00,0.00,N,5,-344,
|
|
20240429,27323,27913,28060,27028,1165440,31881467000,00,0.00,N,5,-294,
|
|
20240426,27618,28404,28404,27323,1436206,39879507050,00,0.00,N,3,0,
|
|
20240425,27618,27028,28208,27028,1457975,40441256900,00,0.00,N,5,-196,
|
|
20240424,27815,26832,28060,26635,2827273,77900649850,00,0.00,N,2,1818,
|
|
20240423,25996,26635,26881,25947,1383795,36399206950,00,0.00,N,5,-294,
|
|
20240422,26291,26193,26930,25947,1870740,49108699150,00,0.00,N,5,-393,
|
|
20240419,26684,28159,28257,25947,4155909,111924417600,00,0.00,N,5,-2162,
|
|
20240418,28847,28355,28896,28110,2275503,64969195700,00,0.00,N,2,442,
|
|
20240417,28404,29535,29633,27962,2609098,74883616650,00,0.00,N,5,-491,
|
|
20240416,28896,29633,30124,28552,2420617,70389565650,00,0.00,N,5,-1277,
|
|
20240415,30174,29584,30223,28945,2811120,83321334300,00,0.00,N,5,-294,
|
|
20240412,30468,31599,31697,30223,2930548,90482369850,00,0.00,N,5,-491,
|
|
20240411,30960,29338,31402,29289,3988077,122361464100,00,0.00,N,2,982,
|
|
20240409,29977,30419,31500,29289,4284175,129543871900,00,0.00,N,5,-147,
|
|
20240408,30124,32532,33024,30075,5326430,165276515700,00,0.00,N,5,-1621,
|
|
20240405,31746,31697,32631,30763,7242494,229512923600,00,0.00,N,5,-982,
|
|
20240404,32729,27815,33908,27716,30487794,971845642900,00,0.00,N,2,5700,
|
|
20240403,27028,27520,27864,26930,2077071,56656448350,00,0.00,N,5,-1081,
|
|
20240402,28110,29191,29486,27864,3657009,104730200400,00,0.00,N,5,-688,
|
|
20240401,28798,30026,30124,28503,6072086,176536128750,00,0.00,N,2,638,
|
|
20240329,28159,28699,29092,27618,7920714,219228491967,00,0.00,N,5,-294,
|
|
20240328,28454,27913,29142,27274,5857856,165683377650,00,0.00,N,2,786,
|
|
20240327,27667,25063,29240,24915,16005396,448550276950,00,0.00,N,2,2604,
|
|
20240326,25063,25358,25849,25063,1110176,28188500200,00,0.00,N,5,-196,
|
|
20240325,25259,25358,25603,25112,836598,21222067250,00,0.00,N,5,-98,
|
|
20240322,25358,26537,26537,25308,2220858,57188034100,00,0.00,N,5,-1425,
|
|
20240321,26783,27471,27520,26684,1639730,44303374800,00,0.00,N,2,98,
|
|
20240320,26684,26734,27323,25702,2250157,60131033350,00,0.00,N,2,294,
|
|
20240319,26390,27225,27274,26144,2657552,70914364450,00,0.00,N,2,147,
|
|
20240318,26242,25947,26488,25358,2611172,68737089000,00,0.00,N,5,-982,
|
|
20240315,27225,27372,27962,26881,1180110,32178190250,00,0.00,N,5,-540,
|
|
20240314,27766,27176,27864,26734,1387973,37899671800,00,0.00,N,5,-196,
|
|
20240313,27962,28601,28601,27225,1836562,51012116250,00,0.00,N,5,-245,
|
|
20240312,28208,26930,28404,26684,2540762,70742703250,00,0.00,N,2,1523,
|
|
20240311,27150,27100,27400,26550,1471609,39718406700,00,0.00,N,5,-1050,
|
|
20240308,28200,27100,29200,26950,4491930,126967763800,00,0.00,N,2,1600,
|
|
20240307,26600,27500,28150,26500,1332497,36283790200,00,0.00,N,5,-450,
|
|
20240306,27050,27000,27300,26550,1181697,31715737400,00,0.00,N,5,-400,
|
|
20240305,27450,27600,28600,27050,2891855,80240355950,00,0.00,N,2,150,
|
|
20240304,27300,26700,28100,25950,3418200,92400478500,00,0.00,N,2,1400,
|
|
20240229,25900,25000,26550,24700,2028485,52548916650,00,0.00,N,2,1000,
|
|
20240228,24900,24000,25850,24000,1550221,38926653450,00,0.00,N,2,800,
|
|
20240227,24100,24800,25050,24100,993044,24163147650,00,0.00,N,5,-800,
|
|
20240226,24900,25200,25800,24800,751159,18921347700,00,0.00,N,5,-500,
|
|
20240223,25400,26850,27100,25300,1467783,38153514550,00,0.00,N,5,-900,
|
|
20240222,26300,26850,26850,25950,1259345,33145725900,00,0.00,N,2,650,
|
|
20240221,25650,25500,26300,25300,806186,20796537150,00,0.00,N,5,-250,
|
|
20240220,25900,25100,25950,24900,1037770,26524469150,00,0.00,N,2,850,
|
|
20240219,25050,25350,25600,24950,678047,17082385700,00,0.00,N,5,-300,
|
|
20240216,25350,25600,25800,25050,826836,20981148800,00,0.00,N,5,-450,
|
|
20240215,25800,26600,27000,25500,1320128,34294064600,00,0.00,N,5,-500,
|
|
20240214,26300,25950,26400,25600,1182891,30736348800,00,0.00,N,5,-400,
|
|
20240213,26700,26750,27200,26250,1518820,40554442050,00,0.00,N,2,350,
|
|
20240208,26350,25350,26450,25200,1336529,34876843750,00,0.00,N,2,1300,
|
|
20240207,25050,25450,25850,25050,567397,14354798850,00,0.00,N,5,-650,
|
|
20240206,25700,25250,26050,24250,987920,24927249650,00,0.00,N,2,700,
|
|
20240205,25000,26150,26250,24950,758914,19377068950,00,0.00,N,5,-900,
|
|
20240202,25900,24800,26350,24750,1184190,30563856650,00,0.00,N,2,1300,
|
|
20240201,24600,25600,25950,24200,1523344,37795591750,00,0.00,N,5,-1000,
|
|
20240131,25600,26350,26850,25500,932971,24246796450,00,0.00,N,5,-1300,
|
|
20240130,26900,27300,27450,25900,1293495,34456526300,00,0.00,N,5,-150,
|
|
20240129,27050,28250,28850,26900,1259068,34867610100,00,0.00,N,5,-1200,
|
|
20240126,28250,28250,29000,28050,936391,26779039900,00,0.00,N,5,-500,
|
|
20240125,28750,29250,29500,28600,1839342,53473693500,00,0.00,N,5,-450,
|
|
20240124,29200,28100,29550,27850,3191868,92097390100,00,0.00,N,2,1350,
|
|
20240123,27850,28100,28250,27450,804031,22365482100,00,0.00,N,5,-250,
|
|
20240122,28100,28400,28500,27250,1416001,39519892600,00,0.00,N,2,350,
|
|
20240119,27750,27900,28100,27400,1461295,40594200900,00,0.00,N,2,650,
|
|
20240118,27100,25550,27200,25400,1320132,34705936950,00,0.00,N,2,1650,
|
|
20240117,25450,25850,26250,25250,755885,19350581150,00,0.00,N,5,-100,
|
|
20240116,25550,26000,26300,25250,988110,25353227050,00,0.00,N,5,-550,
|
|
20240115,26100,26650,26900,25800,1169594,30548637400,00,0.00,N,5,-750,
|
|
20240112,26850,27400,27800,26700,764360,20668867200,00,0.00,N,5,-750,
|
|
20240111,27600,27250,27800,27000,594025,16294989550,00,0.00,N,2,450,
|
|
20240110,27150,28200,28300,26800,1273338,34793505650,00,0.00,N,5,-900,
|
|
20240109,28050,28800,29200,27800,1213920,34684491850,00,0.00,N,3,0,
|
|
20240108,28050,27900,28200,27500,564209,15741920250,00,0.00,N,2,150,
|
|
20240105,27900,28650,28700,27500,1105941,30764585450,00,0.00,N,5,-650,
|
|
20240104,28550,28900,29500,28300,1104239,31853234350,00,0.00,N,5,-650,
|
|
20240103,29200,29350,29600,28900,1094902,31928076000,00,0.00,N,5,-700,
|
|
20240102,29900,29100,30400,28800,2047769,60794247500,00,0.00,N,2,750,
|
|
20231228,29150,29500,29500,28750,975263,28348082850,00,0.00,N,5,-450,
|
|
20231227,29600,28950,29700,28650,1576145,46131131750,02,0.00,N,2,1000,
|
|
20231226,28600,28550,28950,28000,933892,26715356600,00,0.00,N,3,0,
|
|
20231222,28600,30200,30200,28500,1762070,51697115800,00,0.00,N,5,-750,
|
|
20231221,29350,29000,29650,28800,1311769,38300844600,00,0.00,N,5,-50,
|
|
20231220,29400,30200,30550,28900,1489001,43993285700,00,0.00,N,2,50,
|
|
20231219,29350,29950,30100,29150,1512719,44709158450,00,0.00,N,5,-500,
|
|
20231218,29850,28300,30300,28250,4140365,122811477300,00,0.00,N,2,2150,
|
|
20231215,27700,28500,28500,27400,984238,27408554200,00,0.00,N,5,-500,
|
|
20231214,28200,28800,28900,27850,1251353,35411138750,00,0.00,N,2,200,
|
|
20231213,28000,28200,29050,28000,1323354,37735426050,00,0.00,N,2,50,
|
|
20231212,27950,28000,29150,27750,1974249,56026931750,00,0.00,N,2,400,
|
|
20231211,27550,28050,28100,27000,774332,21297682400,00,0.00,N,5,-150,
|
|
20231208,27700,27900,28000,27300,1149506,31787443950,00,0.00,N,2,950,
|
|
20231207,26750,26550,27250,26350,689906,18508571850,00,0.00,N,5,-250,
|
|
20231206,27000,27250,27400,26700,951067,25749567250,00,0.00,N,2,200,
|
|
20231205,26800,27300,28050,26650,1652183,44798575850,00,0.00,N,5,-900,
|
|
20231204,27700,29450,29500,27250,2206997,61892328750,00,0.00,N,5,-1750,
|
|
20231201,29450,29600,30100,29300,1087912,32245038050,00,0.00,N,5,-500,
|
|
20231130,29950,29100,30200,28900,1907169,56727940000,00,0.00,N,2,1050,
|
|
20231129,28900,29400,29500,28800,1172139,34115213850,00,0.00,N,5,-800,
|
|
20231128,29700,29500,30300,28950,2088199,61751403300,00,0.00,N,2,650,
|
|
20231127,29050,28800,29550,28250,1225184,35565659200,00,0.00,N,5,-50,
|
|
20231124,29100,28650,29600,28600,1082105,31568946850,00,0.00,N,2,350,
|
|
20231123,28750,29800,29900,28500,1667984,48592912150,00,0.00,N,5,-900,
|
|
20231122,29650,28500,30250,28500,1996364,59301494200,00,0.00,N,2,250,
|
|
20231121,29400,30800,31100,29300,2419182,72459404750,00,0.00,N,5,-800,
|
|
20231120,30200,30000,30500,29650,1532414,46270141050,00,0.00,N,5,-50,
|
|
20231117,30250,31600,31900,29800,2451174,75121898600,00,0.00,N,5,-850,
|
|
20231116,31100,32200,32350,30600,2722248,85231082450,00,0.00,N,5,-1550,
|
|
20231115,32650,32850,33300,32100,3779460,123297000300,00,0.00,N,2,950,
|
|
20231114,31700,31600,32000,30650,2581354,81113660700,00,0.00,N,2,400,
|
|
20231113,31300,32600,33300,30200,4545685,144138566300,00,0.00,N,5,-1900,
|
|
20231110,33200,31150,34200,31100,5956702,196131062800,00,0.00,N,2,1650,
|
|
20231109,31550,31900,32400,31100,2272069,72303040400,00,0.00,N,5,-550,
|
|
20231108,32100,33050,34500,30950,6625702,218617074700,00,0.00,N,5,-1100,
|
|
20231107,33200,30950,33650,30550,9471335,307680575150,00,0.00,N,2,1950,
|
|
20231106,31250,30450,32250,29400,8986388,280391055200,00,0.00,N,2,1900,
|
|
20231103,29350,29350,30150,28950,4224303,124687202500,00,0.00,N,5,-150,
|
|
20231102,29500,26700,29850,26500,8173570,230852369100,00,0.00,N,2,4250,
|
|
20231101,25250,24800,26000,24700,2505825,63544368450,00,0.00,N,2,900,
|
|
20231031,24350,26000,26100,24200,2996410,74613184600,00,0.00,N,5,-1300,
|
|
20231030,25650,26100,27000,25450,2447538,64163985850,00,0.00,N,5,-450,
|
|
20231027,26100,28450,28600,25800,4680639,124617705850,00,0.00,N,5,-1700,
|
|
20231026,27800,26850,28450,26550,3363503,93359737300,00,0.00,N,5,-300,
|
|
20231025,28100,28050,29050,27400,4249466,120167441550,00,0.00,N,2,50,
|
|
20231024,28050,25100,28150,25050,6400976,170405369000,00,0.00,N,2,3700,
|
|
20231023,24350,25350,25600,24350,1194577,29677680650,00,0.00,N,5,-1000,
|
|
20231020,25350,24400,25900,24000,1713174,42851725450,00,0.00,N,2,550,
|
|
20231019,24800,25450,26000,24550,1366005,34386734700,00,0.00,N,5,-1450,
|
|
20231018,26250,25900,26850,25550,1117491,29320248550,00,0.00,N,5,-250,
|
|
20231017,26500,26100,26600,24900,1916708,49553856700,00,0.00,N,2,750,
|
|
20231016,25750,26000,26150,24950,1536599,39175128800,00,0.00,N,5,-850,
|
|
20231013,26600,26050,27300,25800,2207683,58880612450,00,0.00,N,2,250,
|
|
20231012,26350,26900,27050,25800,1930009,50974848950,00,0.00,N,2,150,
|
|
20231011,26200,25850,26900,25600,2883159,75782149850,00,0.00,N,2,1450,
|
|
20231010,24750,25900,26500,24550,2819364,72376145800,00,0.00,N,5,-550,
|
|
20231006,25300,24900,25400,24200,1396344,34728443550,00,0.00,N,2,650,
|
|
20231005,24650,25000,25500,23850,2212537,54899526300,00,0.00,N,2,400,
|
|
20231004,24250,24550,24750,24050,1281883,31226483400,00,0.00,N,5,-850,
|
|
20230927,25100,24550,25200,24300,1246637,30967784750,00,0.00,N,2,200,
|
|
20230926,24900,25600,25950,24650,1102817,27697516200,00,0.00,N,5,-450,
|
|
20230925,25350,25800,26000,25250,1116221,28530914900,00,0.00,N,5,-400,
|
|
20230922,25750,25350,26300,25350,2097533,54276835200,00,0.00,N,5,-350,
|
|
20230921,26100,26950,27400,26050,1887956,50190354300,00,0.00,N,5,-1550,
|
|
20230920,27650,27850,28300,27250,1416483,39144176900,00,0.00,N,5,-350,
|
|
20230919,28000,28250,28950,27600,1691515,47730727300,00,0.00,N,2,50,
|
|
20230918,27950,27750,28450,27600,1724759,48234000100,00,0.00,N,5,-900,
|
|
20230915,28850,30100,30350,28500,3965457,115295091500,00,0.00,N,5,-1800,
|
|
20230914,30650,28150,31150,28000,7626496,226700077550,00,0.00,N,2,3200,
|
|
20230913,27450,29050,30100,26750,5576799,157968285050,00,0.00,N,5,-1200,
|
|
20230912,28650,28950,29300,28000,3336765,95860171150,00,0.00,N,5,-50,
|
|
20230911,28700,29000,29600,28350,3416280,98828928650,00,0.00,N,5,-500,
|
|
20230908,29200,31400,31400,28350,5976213,176033367650,00,0.00,N,5,-1800,
|
|
20230907,31000,29850,31800,29650,9019206,278628819000,00,0.00,N,2,1100,
|
|
20230906,29900,29300,30900,29300,5585917,169051268250,00,0.00,N,2,250,
|
|
20230905,29650,29300,31700,28500,15201061,459365252050,00,0.00,N,2,150,
|
|
20230904,29500,29750,30400,28100,20665140,606235756900,00,0.00,N,2,1900,
|
|
20230901,27600,21400,27600,21250,18414512,473576083850,00,0.00,N,1,6350,
|
|
20230831,21250,20800,21300,20350,1377685,28911042100,00,0.00,N,2,500,
|
|
20230830,20750,20350,20850,19950,1688193,34664964740,00,0.00,N,2,940,
|
|
20230829,19810,19360,19880,19350,901926,17719308510,00,0.00,N,2,670,
|
|
20230828,19140,19710,19770,19100,832404,16120582760,00,0.00,N,5,-330,
|
|
20230825,19470,19120,20200,19100,1297834,25375346080,00,0.00,N,5,-70,
|
|
20230824,19540,19580,19900,19100,1467602,28773697880,00,0.00,N,2,510,
|
|
20230823,19030,18770,19350,18560,963203,18391894250,00,0.00,N,2,260,
|
|
20230822,18770,19130,19790,18540,1361594,25909914550,00,0.00,N,2,50,
|
|
20230821,18720,19030,19150,18590,643133,12103367700,00,0.00,N,5,-140,
|
|
20230818,18860,17980,19350,17690,1510408,28535865530,00,0.00,N,2,660,
|
|
20230817,18200,17620,18390,17590,784606,14140270730,00,0.00,N,2,220,
|
|
20230816,17980,18180,18470,17900,905267,16381848010,00,0.00,N,5,-220,
|
|
20230814,18200,18300,18470,18000,634633,11556615770,00,0.00,N,5,-300,
|
|
20230811,18500,18560,18720,18350,650465,12054058090,00,0.00,N,5,-60,
|
|
20230810,18560,18680,18700,18120,1095997,20149047060,00,0.00,N,5,-440,
|
|
20230809,19000,18960,19250,18800,475089,9047893780,00,0.00,N,2,20,
|
|
20230808,18980,19410,19560,18870,954111,18211992500,00,0.00,N,5,-320,
|
|
20230807,19300,19460,19770,18890,1050443,20315836460,00,0.00,N,5,-340,
|
|
20230804,19640,20100,20250,19550,963266,19010400990,00,0.00,N,5,-460,
|
|
20230803,20100,19910,20400,19500,1526749,30382768250,00,0.00,N,2,50,
|
|
20230802,20050,21600,21700,19960,2116956,43647190640,00,0.00,N,5,-1750,
|
|
20230801,21800,21350,21900,20750,1490958,31874849550,00,0.00,N,2,350,
|
|
20230731,21450,22350,22400,21150,1840313,39962494100,00,0.00,N,5,-450,
|
|
20230728,21900,21700,22000,20900,2269192,48982744100,00,0.00,N,2,500,
|
|
20230727,21400,19380,21550,19380,3666767,76661381320,00,0.00,N,2,1990,
|
|
20230726,19410,20850,20850,19240,2796865,55641460160,00,0.00,N,5,-1140,
|
|
20230725,20550,20500,21050,20200,1818257,37343563600,00,0.00,N,2,100,
|
|
20230724,20450,20150,20850,19930,1841397,37341414600,00,0.00,N,3,0,
|
|
20230721,20450,20250,20800,20200,1648493,33710153300,00,0.00,N,5,-700,
|
|
20230720,21150,21150,21500,20250,2533521,52783686650,00,0.00,N,5,-350,
|
|
20230719,21500,23300,23500,20800,4997809,109858649700,00,0.00,N,5,-1850,
|
|
20230718,23350,20950,23500,20650,6297623,137925499450,00,0.00,N,2,2950,
|
|
20230717,20400,20150,20950,19900,2050762,41958452980,00,0.00,N,5,-100,
|
|
20230714,20500,22000,23400,20100,7030706,154023556450,00,0.00,N,5,-900,
|
|
20230713,21400,21500,22000,21200,2339608,50448788450,00,0.00,N,2,300,
|
|
20230712,21100,20800,21250,20350,956482,19951742950,00,0.00,N,2,450,
|
|
20230711,20650,20300,20750,19920,1214198,24773035760,00,0.00,N,2,690,
|
|
20230710,19960,20350,20350,19750,1132464,22709157100,00,0.00,N,5,-390,
|
|
20230707,20350,20500,20800,20150,1197357,24473716450,00,0.00,N,5,-150,
|
|
20230706,20500,21100,21500,20400,1800718,37447404950,00,0.00,N,5,-950,
|
|
20230705,21450,22100,22100,21150,1514220,32573034400,00,0.00,N,5,-700,
|
|
20230704,22150,22050,22800,21800,1946432,43409691650,00,0.00,N,2,100,
|
|
20230703,22050,21950,22850,21900,1760131,39291630600,00,0.00,N,2,200,
|
|
20230630,21850,22200,22250,21400,1540386,33545496800,00,0.00,N,5,-500,
|
|
20230629,22350,21900,22700,21300,2382153,52565814950,00,0.00,N,2,500,
|
|
20230628,21850,22250,22450,21400,1456857,31864436100,00,0.00,N,5,-100,
|
|
20230627,21950,21700,22250,21250,1546006,33661513800,00,0.00,N,2,250,
|
|
20230626,21700,20550,21900,20400,1676089,35801858200,00,0.00,N,2,950,
|
|
20230623,20750,20650,21450,20500,1309499,27441261750,00,0.00,N,2,150,
|
|
20230622,20600,20250,22250,20200,3694581,78566578500,00,0.00,N,5,-100,
|
|
20230621,20700,21100,21450,20600,1028866,21532951900,00,0.00,N,5,-500,
|
|
20230620,21200,20900,21200,19990,1745163,35986292630,00,0.00,N,2,200,
|
|
20230619,21000,21150,21500,20400,1861063,38937655050,00,0.00,N,2,250,
|
|
20230616,20750,20550,20950,19850,1603010,32782315780,00,0.00,N,2,200,
|
|
20230615,20550,20450,21150,19850,3220136,66175411730,00,0.00,N,2,400,
|
|
20230614,20150,20600,20800,19890,2333579,47391535920,00,0.00,N,5,-250,
|
|
20230613,20400,20850,21100,20050,2871932,58759075250,00,0.00,N,2,300,
|
|
20230612,20100,19980,20450,19730,3106728,62443051080,00,0.00,N,2,120,
|
|
20230609,19980,19290,19990,18890,5946238,116662842680,00,0.00,N,2,700,
|
|
20230608,19280,17040,19390,16820,10598982,196940240910,00,0.00,N,2,2180,
|
|
20230607,17100,16900,17210,16850,553604,9459484210,00,0.00,N,2,110,
|
|
20230605,16990,16880,17080,16650,650425,11007158390,00,0.00,N,2,150,
|
|
20230602,16840,17270,17420,16820,813231,13858866410,00,0.00,N,5,-320,
|
|
20230601,17160,16700,17160,16450,998431,16787603340,00,0.00,N,2,210,
|
|
20230531,16950,17120,17210,16510,1134995,19184856960,00,0.00,N,5,-170,
|
|
20230530,17120,17480,17590,16970,1446997,24955592000,00,0.00,N,3,0,
|
|
20230526,17120,17210,17550,17050,1930115,33386897020,00,0.00,N,2,140,
|
|
20230525,16980,17780,17800,16960,2074075,35780783590,00,0.00,N,5,-240,
|
|
20230524,17220,16970,17380,16900,1071665,18371810070,00,0.00,N,5,-100,
|
|
20230523,17320,17960,17960,17180,2259415,39446309120,00,0.00,N,5,-640,
|
|
20230522,17960,17600,18170,17340,2697448,48190375270,00,0.00,N,2,280,
|
|
20230519,17680,17110,17920,17030,5696397,99779759360,00,0.00,N,2,1010,
|
|
20230518,16670,15650,16880,15570,3497930,57026192380,00,0.00,N,2,1480,
|
|
20230517,15190,15150,15330,15040,513418,7800651470,00,0.00,N,5,-40,
|
|
20230516,15230,15100,15470,15000,1437234,21919591620,00,0.00,N,2,680,
|
|
20230515,14550,14910,14910,14280,753149,10901120630,00,0.00,N,5,-370,
|
|
20230512,14920,14750,15090,14580,611486,9085219370,00,0.00,N,2,150,
|
|
20230511,14770,15100,15160,14740,509747,7619478310,00,0.00,N,5,-140,
|
|
20230510,14910,14730,15170,14540,605261,9022439530,00,0.00,N,2,180,
|
|
20230509,14730,15200,15210,14520,862332,12712956640,00,0.00,N,5,-370,
|
|
20230508,15100,14920,15420,14920,962753,14596708980,00,0.00,N,2,390,
|
|
20230504,14710,15240,15240,14600,1054489,15568211650,00,0.00,N,5,-490,
|
|
20230503,15200,15130,15450,14900,1018550,15439439780,00,0.00,N,5,-140,
|
|
20230502,15340,15450,15760,15130,754251,11584068380,00,0.00,N,2,100,
|
|
20230428,15240,15720,15940,15200,989973,15332907390,00,0.00,N,5,-310,
|
|
20230427,15550,15730,15900,15360,943451,14681432580,00,0.00,N,5,-170,
|
|
20230426,15720,15470,16400,15260,1697208,27111861750,00,0.00,N,2,220,
|
|
20230425,15500,15420,15700,15060,1092584,16750475550,00,0.00,N,2,80,
|
|
20230424,15420,15970,16200,15420,971694,15211161660,00,0.00,N,5,-540,
|
|
20230421,15960,15650,16310,15640,1553367,24923667130,00,0.00,N,2,280,
|
|
20230420,15680,16080,16120,15600,1407303,22193806430,00,0.00,N,5,-520,
|
|
20230419,16200,16400,16840,16070,1291547,21077570140,00,0.00,N,5,-10,
|
|
20230418,16210,16640,16640,16080,1295642,21053863110,00,0.00,N,5,-430,
|
|
20230417,16640,16600,16770,16210,1204264,19884848080,00,0.00,N,5,-70,
|
|
20230414,16710,17370,17600,16650,1745230,29564686850,00,0.00,N,5,-390,
|
|
20230413,17100,16790,17300,16750,1321151,22548348760,00,0.00,N,2,120,
|
|
20230412,16980,17430,17430,16770,2350502,39981818180,00,0.00,N,5,-500,
|
|
20230411,17480,17810,18310,17370,5752692,102647789030,00,0.00,N,2,70,
|
|
20230410,17410,17880,17930,16880,4173238,72232832440,00,0.00,N,5,-470,
|
|
20230407,17880,16910,18000,16740,9538738,167678194600,00,0.00,N,2,1460,
|
|
20230406,16420,16350,16490,15980,2052366,33326994910,00,0.00,N,5,-310,
|
|
20230405,16730,15470,16880,15330,6072753,99564337820,00,0.00,N,2,1180,
|
|
20230404,15550,15750,16070,15410,2178829,34132652380,00,0.00,N,5,-350,
|
|
20230403,15900,16310,16310,15650,3108831,49365491130,00,0.00,N,5,-400,
|
|
20230331,16300,17000,17390,16060,5111145,85311647080,00,0.00,N,2,20,
|
|
20230330,16280,17320,18190,16050,9837907,170333280000,00,0.00,N,5,-420,
|
|
20230329,16700,17420,18640,16600,17596366,305871924630,00,0.00,N,2,1900,
|
|
20230328,14800,14080,15250,14000,4439074,66047069880,00,0.00,N,2,840,
|
|
20230327,13960,14350,14540,13840,2038616,28758852210,00,0.00,N,5,-620,
|
|
20230324,14580,13860,15390,13860,5794389,85428381920,00,0.00,N,2,860,
|
|
20230323,13720,13530,14200,13420,2700013,37231611570,00,0.00,N,5,-150,
|
|
20230322,13870,13010,14090,12700,5129100,69398137540,00,0.00,N,2,770,
|
|
20230321,13100,13210,13320,12850,1934600,25416040790,00,0.00,N,5,-100,
|
|
20230320,13200,12740,13730,12570,5988271,78977719830,00,0.00,N,2,460,
|
|
20230317,12740,10990,12910,10950,9977440,122214738260,00,0.00,N,2,2150,
|
|
20230316,10590,10050,10990,9910,1277132,13519101400,00,0.00,N,2,520,
|
|
20230315,10070,10210,10260,10030,422939,4282893020,00,0.00,N,2,60,
|
|
20230314,10010,10290,10330,9970,598002,6033519740,00,0.00,N,5,-360,
|
|
20230313,10370,10010,10390,9970,486538,4954241770,00,0.00,N,2,280,
|
|
20230310,10090,10240,10350,10050,524747,5314567200,00,0.00,N,5,-400,
|
|
20230309,10490,10660,10770,10370,525842,5525389790,00,0.00,N,2,50,
|
|
20230308,10440,10630,10700,10400,608754,6412388720,00,0.00,N,5,-370,
|
|
20230307,10810,11100,11120,10730,543691,5907414140,00,0.00,N,5,-330,
|
|
20230306,11140,10610,11140,10570,964560,10458949560,00,0.00,N,2,580,
|
|
20230303,10560,10650,10710,10470,481045,5078308380,00,0.00,N,3,0,
|
|
20230302,10560,10940,10950,10560,729773,7784868460,00,0.00,N,5,-440,
|
|
20230228,11000,10940,11180,10790,538747,5911249290,00,0.00,N,2,90,
|
|
20230227,10910,11030,11140,10840,556142,6074463140,00,0.00,N,5,-390,
|
|
20230224,11300,11070,11390,11010,927804,10410837790,00,0.00,N,2,330,
|
|
20230223,10970,10950,11070,10730,519959,5687108650,00,0.00,N,2,130,
|
|
20230222,10840,11020,11090,10780,786499,8571920890,00,0.00,N,5,-490,
|
|
20230221,11330,11550,11550,11210,623560,7049734980,00,0.00,N,5,-220,
|
|
20230220,11550,11650,11660,11230,635086,7275540810,00,0.00,N,5,-80,
|
|
20230217,11630,11750,11830,11550,739294,8616379240,00,0.00,N,5,-360,
|
|
20230216,11990,11360,12190,11360,1840552,21957060270,00,0.00,N,2,730,
|
|
20230215,11260,11680,11700,11210,870561,10005503400,00,0.00,N,5,-330,
|
|
20230214,11590,11180,11660,11150,1326248,15252575630,00,0.00,N,2,540,
|
|
20230213,11050,11060,11240,10800,349269,3856217850,00,0.00,N,5,-10,
|
|
20230210,11060,11390,11400,10970,572526,6394239660,00,0.00,N,5,-410,
|
|
20230209,11470,11260,11680,11160,727687,8309188770,00,0.00,N,2,140,
|
|
20230208,11330,11300,11390,11110,766102,8609288530,00,0.00,N,2,280,
|
|
20230207,11050,10590,11110,10530,704016,7662638910,00,0.00,N,2,530,
|
|
20230206,10520,10620,10690,10440,296614,3124205000,00,0.00,N,5,-190,
|
|
20230203,10710,10970,10970,10690,427414,4608261610,00,0.00,N,5,-260,
|
|
20230202,10970,10900,11140,10750,753302,8234258000,00,0.00,N,2,340,
|
|
20230201,10630,10600,10820,10570,318921,3406491950,00,0.00,N,2,100,
|
|
20230131,10530,10440,10750,10420,354566,3743276550,00,0.00,N,2,10,
|
|
20230130,10520,10710,10770,10400,378495,3977127050,00,0.00,N,5,-210,
|
|
20230127,10730,10830,10930,10650,304936,3288118900,00,0.00,N,5,-80,
|
|
20230126,10810,10990,10990,10700,404247,4364174050,00,0.00,N,5,-110,
|
|
20230125,10920,10950,10960,10780,556123,6060625950,00,0.00,N,2,270,
|
|
20230120,10650,10500,10750,10450,311910,3310962750,00,0.00,N,2,50,
|
|
20230119,10600,10250,10600,10150,398213,4158627600,00,0.00,N,2,200,
|
|
20230118,10400,10450,10450,10200,254948,2624434000,00,0.00,N,3,0,
|
|
20230117,10400,10450,10700,10350,299826,3153165650,00,0.00,N,5,-100,
|
|
20230116,10500,10550,10650,10400,247051,2587480900,00,0.00,N,3,0,
|
|
20230113,10500,10600,10750,10350,314888,3308692900,00,0.00,N,5,-100,
|
|
20230112,10600,10800,10800,10450,348264,3689178500,00,0.00,N,5,-50,
|
|
20230111,10650,10650,10800,10550,434405,4647620350,00,0.00,N,2,100,
|
|
20230110,10550,10450,10700,10300,561748,5924751000,00,0.00,N,2,100,
|
|
20230109,10450,10400,10600,10300,378285,3947833050,00,0.00,N,2,250,
|
|
20230106,10200,9750,10300,9710,685846,6941216520,00,0.00,N,2,440,
|
|
20230105,9760,9920,9950,9710,414396,4062871830,00,0.00,N,5,-90,
|
|
20230104,9850,9280,9950,9200,897456,8747731590,00,0.00,N,2,520,
|
|
20230103,9330,9000,9410,8850,423558,3862203360,00,0.00,N,2,280,
|
|
20230102,9050,9320,9460,9030,346132,3191892250,00,0.00,N,5,-240,
|
|
20221229,9290,9450,9450,9160,440008,4079808610,00,0.00,N,5,-240,
|
|
20221228,9530,9970,9970,9390,976050,9392204770,02,0.00,N,5,-520,
|
|
20221227,10050,10100,10250,10000,537352,5424283250,00,0.00,N,3,0,
|
|
20221226,10050,10050,10200,9860,518791,5213874010,00,0.00,N,3,0,
|
|
20221223,10050,10200,10250,10050,455899,4610667350,00,0.00,N,5,-450,
|
|
20221222,10500,10300,10650,10300,464262,4863671500,00,0.00,N,2,350,
|
|
20221221,10150,10250,10250,10000,248215,2515505450,00,0.00,N,2,50,
|
|
20221220,10100,10250,10400,10050,308328,3146037200,00,0.00,N,5,-200,
|
|
20221219,10300,10150,10450,10000,278396,2867269900,00,0.00,N,2,150,
|
|
20221216,10150,10100,10400,10100,355019,3613761850,00,0.00,N,5,-250,
|
|
20221215,10400,10500,10600,10400,264708,2773779700,00,0.00,N,5,-250,
|
|
20221214,10650,10650,11150,10500,1102588,11817106250,00,0.00,N,2,350,
|
|
20221213,10300,10300,10450,10000,353220,3608555200,00,0.00,N,2,150,
|
|
20221212,10150,10250,10300,10050,279403,2834817400,00,0.00,N,5,-250,
|
|
20221209,10400,10200,10500,10100,538728,5573898550,00,0.00,N,2,400,
|
|
20221208,10000,10100,10250,10000,342080,3449100700,00,0.00,N,5,-150,
|
|
20221207,10150,10050,10300,9990,332473,3363240440,00,0.00,N,5,-50,
|
|
20221206,10200,10300,10350,10150,286654,2935149050,00,0.00,N,5,-300,
|
|
20221205,10500,10450,10700,10400,334701,3522292650,00,0.00,N,3,0,
|
|
20221202,10500,10800,10800,10500,313979,3321904000,00,0.00,N,5,-300,
|
|
20221201,10800,11200,11300,10750,836272,9216324850,00,0.00,N,3,0,
|
|
20221130,10800,10650,10800,10500,317111,3373724750,00,0.00,N,2,100,
|
|
20221129,10700,10350,10850,10350,368760,3928358250,00,0.00,N,2,200,
|
|
20221128,10500,10650,10750,10350,429407,4503554800,00,0.00,N,5,-250,
|
|
20221125,10750,11000,11000,10650,424211,4564804450,00,0.00,N,5,-250,
|
|
20221124,11000,11000,11000,10600,736032,7938415100,00,0.00,N,2,150,
|
|
20221123,10850,11000,11450,10700,1258812,13895798250,00,0.00,N,2,150,
|
|
20221122,10700,10900,11050,10650,560561,6044306100,00,0.00,N,5,-350,
|
|
20221121,11050,11350,11450,10950,721344,8007347200,00,0.00,N,5,-300,
|
|
20221118,11350,11700,11950,11300,921449,10689891250,00,0.00,N,5,-400,
|
|
20221117,11750,11700,11750,11350,870161,10048101200,00,0.00,N,5,-200,
|
|
20221116,11950,11850,12350,11650,1956626,23605989700,00,0.00,N,2,150,
|
|
20221115,11800,10300,11800,10200,2306405,25845698700,00,0.00,N,2,1550,
|
|
20221114,10250,10400,10400,10150,518570,5333283500,00,0.00,N,3,0,
|
|
20221111,10250,10350,10400,10100,1055342,10791701300,00,0.00,N,2,520,
|
|
20221110,9730,9570,9810,9550,323711,3147446260,00,0.00,N,5,-30,
|
|
20221109,9760,9980,10050,9730,609898,6012385070,00,0.00,N,5,-50,
|
|
20221108,9810,9650,10050,9640,1057530,10420152260,00,0.00,N,2,310,
|
|
20221107,9500,9300,9520,9300,633232,5973046070,00,0.00,N,2,290,
|
|
20221104,9210,9230,9250,9060,442215,4048428720,00,0.00,N,5,-90,
|
|
20221103,9300,9090,9310,9060,389603,3582151420,00,0.00,N,5,-10,
|
|
20221102,9310,9300,9360,9250,393841,3659526260,00,0.00,N,5,-80,
|
|
20221101,9390,9340,9390,9160,601737,5596739170,00,0.00,N,2,40,
|
|
20221031,9350,9530,9670,9300,1133649,10709575120,00,0.00,N,2,30,
|
|
20221028,9320,10800,10800,9320,3081339,30305605100,00,0.00,N,5,-1630,
|
|
20221027,10950,10950,11150,10650,631166,6874574350,00,0.00,N,2,50,
|
|
20221026,10900,11150,11400,10850,692061,7664133600,00,0.00,N,5,-350,
|
|
20221025,11250,10300,11250,10150,1555314,17052100200,00,0.00,N,2,1000,
|
|
20221024,10250,9940,10350,9940,641024,6545691200,00,0.00,N,2,580,
|
|
20221021,9670,9660,9960,9650,252271,2468121160,00,0.00,N,3,0,
|
|
20221020,9670,10000,10050,9660,337187,3304356440,00,0.00,N,5,-320,
|
|
20221019,9990,10200,10450,9960,458101,4656385000,00,0.00,N,5,-210,
|
|
20221018,10200,10250,10350,9960,335584,3412019960,00,0.00,N,2,200,
|
|
20221017,10000,9670,10100,9670,236536,2343784030,00,0.00,N,2,70,
|
|
20221014,9930,10000,10050,9820,405670,4028673110,00,0.00,N,2,250,
|
|
20221013,9680,9950,9960,9570,423141,4122411520,00,0.00,N,5,-270,
|
|
20221012,9950,10050,10400,9710,787359,7868799070,00,0.00,N,5,-100,
|
|
20221011,10050,9880,10150,9710,456262,4535781980,00,0.00,N,5,-250,
|
|
20221007,10300,10150,10600,10050,704243,7262176650,00,0.00,N,3,0,
|
|
20221006,10300,9910,10400,9910,455542,4660066680,00,0.00,N,2,500,
|
|
20221005,9800,10100,10200,9700,498254,4953181170,00,0.00,N,5,-80,
|
|
20221004,9880,9450,9930,9450,794732,7773641350,00,0.00,N,2,700,
|
|
20220930,9180,8920,9300,8810,935834,8476794340,00,0.00,N,2,10,
|
|
20220929,9170,9700,9800,8800,537074,5097479750,00,0.00,N,5,-340,
|
|
20220928,9510,10100,10150,9470,648488,6280359040,00,0.00,N,5,-590,
|
|
20220927,10100,9910,10200,9840,646040,6461141110,00,0.00,N,2,100,
|
|
20220926,10000,10200,10350,10000,760454,7717618050,00,0.00,N,5,-550,
|
|
20220923,10550,10850,11000,10400,520032,5531184100,00,0.00,N,5,-450,
|
|
20220922,11000,10900,11050,10650,538190,5822735050,00,0.00,N,5,-150,
|
|
20220921,11150,11200,11300,11050,286884,3194817700,00,0.00,N,5,-250,
|
|
20220920,11400,11550,11750,11350,293576,3375263450,00,0.00,N,3,0,
|
|
20220919,11400,11250,11700,11100,734076,8438147900,00,0.00,N,2,200,
|
|
20220916,11200,11200,11350,11050,479493,5349689350,00,0.00,N,5,-150,
|
|
20220915,11350,11500,11500,11350,262649,2996354700,00,0.00,N,5,-100,
|
|
20220914,11450,11300,11500,11250,504498,5740140050,00,0.00,N,5,-450,
|
|
20220913,11900,11400,11950,11400,677283,7959689400,00,0.00,N,2,750,
|
|
20220908,11150,11350,11500,11150,381689,4297495650,00,0.00,N,5,-50,
|
|
20220907,11200,11350,11500,11100,384050,4318584650,00,0.00,N,5,-300,
|
|
20220906,11500,11350,11600,11250,375317,4295898200,00,0.00,N,2,150,
|
|
20220905,11350,11750,11950,11200,817478,9366239250,00,0.00,N,5,-550,
|
|
20220902,11900,12450,12450,11900,583598,7061151950,00,0.00,N,5,-450,
|
|
20220901,12350,12600,12900,12300,478778,6011310500,00,0.00,N,5,-500,
|
|
20220831,12850,12250,12900,12150,621871,7881224400,00,0.00,N,2,450,
|
|
20220830,12400,12100,12450,11950,488077,5940245750,00,0.00,N,2,350,
|
|
20220829,12050,12200,12400,12000,819191,9959325400,00,0.00,N,5,-750,
|
|
20220826,12800,12900,13050,12800,637524,8250545900,00,0.00,N,2,100,
|
|
20220825,12700,12350,12800,12300,349237,4395710150,00,0.00,N,2,350,
|
|
20220824,12350,12350,12400,12150,347801,4267604100,00,0.00,N,2,50,
|
|
20220823,12300,12300,12450,12150,413646,5084059100,00,0.00,N,5,-200,
|
|
20220822,12500,12600,12700,12450,395773,4968180450,00,0.00,N,5,-400,
|
|
20220819,12900,13150,13200,12900,578459,7547544850,00,0.00,N,5,-150,
|
|
20220818,13050,12650,13050,12550,359430,4612350900,00,0.00,N,2,200,
|
|
20220817,12850,13150,13150,12750,462176,5961496550,00,0.00,N,5,-300,
|
|
20220816,13150,13050,13250,12800,772526,10089339600,00,0.00,N,2,400,
|
|
20220812,12750,12450,12800,12350,465268,5892086900,00,0.00,N,2,300,
|
|
20220811,12450,12550,12750,12350,700304,8775468450,00,0.00,N,2,200,
|
|
20220810,12250,12650,12800,12200,1103734,13636261950,00,0.00,N,5,-650,
|
|
20220809,12900,13050,13150,12450,993583,12660886200,00,0.00,N,5,-250,
|
|
20220808,13150,13300,13400,13000,566049,7427056500,00,0.00,N,5,-350,
|
|
20220805,13500,13700,13750,13400,394520,5336781750,00,0.00,N,5,-150,
|
|
20220804,13650,13450,13700,13350,702189,9527427000,00,0.00,N,2,400,
|
|
20220803,13250,13100,13350,13050,376509,4961939550,00,0.00,N,2,50,
|
|
20220802,13200,13550,13550,13050,638878,8467322450,00,0.00,N,5,-350,
|
|
20220801,13550,13600,13650,13350,411432,5548161550,00,0.00,N,3,0,
|
|
20220729,13550,13800,14200,13300,849500,11568084250,00,0.00,N,5,-150,
|
|
20220728,13700,14150,14450,13650,614247,8576978200,00,0.00,N,5,-100,
|
|
20220727,13800,13650,13950,13500,343866,4720058800,00,0.00,N,2,150,
|
|
20220726,13650,13500,13700,13350,291243,3938573650,00,0.00,N,2,100,
|
|
20220725,13550,13300,13600,13250,337006,4535339500,00,0.00,N,5,-50,
|
|
20220722,13600,14050,14050,13500,607046,8336013750,00,0.00,N,5,-350,
|
|
20220721,13950,13750,14000,13600,616233,8535188900,00,0.00,N,2,400,
|
|
20220720,13550,14000,14200,13450,743770,10268366750,00,0.00,N,3,0,
|
|
20220719,13550,13400,13550,13150,542600,7267814400,00,0.00,N,3,0,
|
|
20220718,13550,12900,13550,12900,1000982,13293242700,00,0.00,N,2,950,
|
|
20220715,12600,12700,12900,12300,796932,10038029600,00,0.00,N,2,100,
|
|
20220714,12500,12350,12650,12250,351819,4374027600,00,0.00,N,3,0,
|
|
20220713,12500,12200,12650,12200,473295,5890789150,00,0.00,N,2,300,
|
|
20220712,12200,12700,12800,12050,972666,11981656400,00,0.00,N,5,-750,
|
|
20220711,12950,13300,13400,12800,477307,6234869000,00,0.00,N,5,-250,
|
|
20220708,13200,13000,13500,12850,1005665,13274352300,00,0.00,N,2,400,
|
|
20220707,12800,12250,13100,12200,1064198,13580490200,00,0.00,N,2,650,
|
|
20220706,12150,12550,12650,12050,634745,7859331950,00,0.00,N,5,-400,
|
|
20220705,12550,12550,12900,12350,919027,11550522450,00,0.00,N,2,250,
|
|
20220704,12300,12600,12750,12150,880506,10882309850,00,0.00,N,5,-300,
|
|
20220701,12600,12950,13250,12550,863396,11104845600,00,0.00,N,5,-350,
|
|
20220630,12950,13700,13800,12850,1562349,20447505900,00,0.00,N,5,-950,
|
|
20220629,13900,14350,14400,13850,929877,13018144050,00,0.00,N,5,-800,
|
|
20220628,14700,14750,15150,14400,497731,7325216000,00,0.00,N,3,0,
|
|
20220627,14700,14500,14950,14200,729976,10707942850,00,0.00,N,2,550,
|
|
20220624,14150,13750,14400,13750,962647,13548383050,00,0.00,N,2,450,
|
|
20220623,13700,13950,14500,13500,1103785,15374574800,00,0.00,N,5,-250,
|
|
20220622,13950,15450,15500,13950,1309751,18830630200,00,0.00,N,5,-1300,
|
|
20220621,15250,15300,15450,14950,578513,8831206200,00,0.00,N,2,50,
|
|
20220620,15200,16200,16300,14900,1059875,16358326300,00,0.00,N,5,-600,
|
|
20220617,15800,15300,15900,15200,780498,12137156750,00,0.00,N,5,-50,
|
|
20220616,15850,15900,16600,15650,1578293,25427987250,00,0.00,N,2,450,
|
|
20220615,15400,15450,15700,14400,1892921,28245316650,00,0.00,N,5,-200,
|
|
20220614,15600,15800,16050,15250,1247621,19507099850,00,0.00,N,5,-550,
|
|
20220613,16150,16800,16900,15950,1617614,26394868500,00,0.00,N,5,-1200,
|
|
20220610,17350,17850,18050,17300,1413095,24931419050,00,0.00,N,5,-800,
|
|
20220609,18150,17750,18400,17600,922466,16689848400,00,0.00,N,2,350,
|
|
20220608,17800,18000,18150,17750,309843,5553276200,00,0.00,N,5,-50,
|
|
20220607,17850,18600,18650,17800,1059159,19189187800,00,0.00,N,5,-1050,
|
|
20220603,18900,19600,19600,18750,806051,15380367900,00,0.00,N,5,-450,
|
|
20220602,19350,19300,19650,19100,572713,11128162000,00,0.00,N,2,50,
|
|
20220531,19300,19150,19500,18800,1369470,26375486850,00,0.00,N,2,250,
|
|
20220530,19050,19100,19200,18850,462860,8822777950,00,0.00,N,2,250,
|
|
20220527,18800,18750,19000,18650,473448,8916373800,00,0.00,N,2,400,
|
|
20220526,18400,18650,18950,18250,745880,13934597600,00,0.00,N,5,-250,
|
|
20220525,18650,19400,19450,18400,1346856,25236676700,00,0.00,N,5,-550,
|
|
20220524,19200,19500,19750,19100,1041039,20180557850,00,0.00,N,5,-350,
|
|
20220523,19550,19100,20250,18750,3432723,67585634050,00,0.00,N,2,700,
|
|
20220520,18850,18300,18900,18150,1167717,21717831300,00,0.00,N,2,650,
|
|
20220519,18200,17750,18250,17700,350139,6306053050,00,0.00,N,2,100,
|
|
20220518,18100,18150,18400,18000,394097,7159578700,00,0.00,N,2,200,
|
|
20220517,17900,17900,18100,17800,502217,9012558150,00,0.00,N,5,-400,
|
|
20220516,18300,18550,18550,18150,393952,7194028700,00,0.00,N,2,50,
|